1,562.00
-16(-1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,555 | 1,562 | 1,562 | 1,562.5 | 1,536.5 | 8.78M |
| February 19, 2026 | 1,575 | 1,578 | 1,578 | 1,595.5 | 1,573 | 11.11M |
| February 18, 2026 | 1,554 | 1,571.5 | 1,571.5 | 1,605 | 1,551.5 | 12.76M |
| February 17, 2026 | 1,513 | 1,524 | 1,524 | 1,545.5 | 1,502.5 | 10.22M |
| February 16, 2026 | 1,499.5 | 1,485 | 1,485 | 1,509.5 | 1,468.5 | 10.2M |
| February 13, 2026 | 1,472 | 1,488 | 1,488 | 1,497 | 1,456 | 12.47M |
| February 12, 2026 | 1,480 | 1,467 | 1,467 | 1,496 | 1,460 | 10.33M |
| February 10, 2026 | 1,474 | 1,484 | 1,484 | 1,494.5 | 1,471.5 | 8.25M |
| February 09, 2026 | 1,491 | 1,455.5 | 1,455.5 | 1,491 | 1,451 | 8.44M |
| February 06, 2026 | 1,420.5 | 1,436.5 | 1,436.5 | 1,437 | 1,409 | 7.3M |
| February 05, 2026 | 1,447 | 1,422.5 | 1,422.5 | 1,448 | 1,413 | 7.25M |
| February 04, 2026 | 1,399.5 | 1,418.5 | 1,418.5 | 1,421.5 | 1,384 | 6.56M |
| February 03, 2026 | 1,377 | 1,402.5 | 1,402.5 | 1,410 | 1,372.5 | 9.01M |
| February 02, 2026 | 1,382 | 1,347 | 1,347 | 1,385 | 1,344.5 | 7.21M |
| January 30, 2026 | 1,360 | 1,352.5 | 1,352.5 | 1,366 | 1,345 | 10.01M |
| January 29, 2026 | 1,311.5 | 1,347 | 1,347 | 1,350.5 | 1,306 | 8.77M |
| January 28, 2026 | 1,302.5 | 1,316 | 1,316 | 1,320 | 1,302.5 | 10.14M |
| January 27, 2026 | 1,313 | 1,329 | 1,329 | 1,329 | 1,301 | 8.63M |
| January 26, 2026 | 1,335.5 | 1,331 | 1,331 | 1,340 | 1,320 | 11.46M |
| January 23, 2026 | 1,351 | 1,353 | 1,353 | 1,361 | 1,337 | 6.32M |
| January 22, 2026 | 1,355 | 1,336 | 1,336 | 1,361.5 | 1,336 | 8.18M |
| January 21, 2026 | 1,380 | 1,347 | 1,347 | 1,385.5 | 1,344.5 | 10.9M |
| January 20, 2026 | 1,402.5 | 1,401 | 1,401 | 1,417.5 | 1,397 | 7.3M |
| January 19, 2026 | 1,406 | 1,407 | 1,407 | 1,415 | 1,383.5 | 5.97M |
| January 16, 2026 | 1,404.5 | 1,414 | 1,414 | 1,421 | 1,400.5 | 6.75M |
| January 15, 2026 | 1,405 | 1,400.5 | 1,400.5 | 1,413.5 | 1,399 | 9.49M |
| January 14, 2026 | 1,381 | 1,411 | 1,411 | 1,411 | 1,374 | 8.79M |
| January 13, 2026 | 1,394 | 1,383.5 | 1,383.5 | 1,399 | 1,374.5 | 8.1M |
| January 09, 2026 | 1,362.5 | 1,368 | 1,368 | 1,378.5 | 1,362.5 | 5.96M |
| January 08, 2026 | 1,361 | 1,360.5 | 1,360.5 | 1,369 | 1,353.5 | 6.2M |
| January 07, 2026 | 1,355.5 | 1,361 | 1,361 | 1,369 | 1,352 | 7.68M |
| January 06, 2026 | 1,356 | 1,378.5 | 1,378.5 | 1,388 | 1,354 | 8.62M |
| January 05, 2026 | 1,311 | 1,334 | 1,334 | 1,341 | 1,310.5 | 9M |
| December 30, 2025 | 1,314.5 | 1,303.5 | 1,303.5 | 1,316.5 | 1,301.5 | 6.14M |
| December 29, 2025 | 1,297.5 | 1,316 | 1,316 | 1,317.5 | 1,291 | 6.19M |
| December 26, 2025 | 1,296 | 1,296 | 1,296 | 1,301 | 1,286.5 | 4.37M |
| December 25, 2025 | 1,310 | 1,297.5 | 1,297.5 | 1,311 | 1,295 | 2.48M |
| December 24, 2025 | 1,315 | 1,305 | 1,305 | 1,317.5 | 1,293.5 | 5.61M |
| December 23, 2025 | 1,301.5 | 1,319.5 | 1,319.5 | 1,326.5 | 1,301.5 | 6.45M |
| December 22, 2025 | 1,331 | 1,298 | 1,298 | 1,338 | 1,298 | 7.44M |
| December 19, 2025 | 1,308.5 | 1,310 | 1,310 | 1,324 | 1,302.5 | 15.61M |
| December 18, 2025 | 1,308.5 | 1,295 | 1,295 | 1,324.5 | 1,295 | 11M |
| December 17, 2025 | 1,276.5 | 1,300.5 | 1,300.5 | 1,302 | 1,274 | 9.44M |
| December 16, 2025 | 1,294 | 1,275 | 1,275 | 1,294.5 | 1,275 | 10.31M |
| December 15, 2025 | 1,299 | 1,294.5 | 1,294.5 | 1,299.5 | 1,276.5 | 9.74M |
| December 12, 2025 | 1,265 | 1,274.5 | 1,274.5 | 1,281.5 | 1,257.5 | 10.05M |
| December 11, 2025 | 1,240 | 1,242 | 1,242 | 1,255 | 1,233 | 9.34M |
| December 10, 2025 | 1,232.5 | 1,220 | 1,220 | 1,235 | 1,213 | 8.17M |
| December 09, 2025 | 1,237 | 1,232 | 1,232 | 1,246.5 | 1,230.5 | 6.53M |
| December 08, 2025 | 1,221 | 1,232.5 | 1,232.5 | 1,238 | 1,211.5 | 7.66M |
| December 05, 2025 | 1,208 | 1,221 | 1,221 | 1,221 | 1,199.5 | 8.13M |
| December 04, 2025 | 1,226 | 1,219.5 | 1,219.5 | 1,235.5 | 1,217 | 12.45M |
| December 03, 2025 | 1,232 | 1,226 | 1,226 | 1,244 | 1,214 | 13.28M |
| December 02, 2025 | 1,225 | 1,216.5 | 1,216.5 | 1,231.5 | 1,213 | 12.26M |
| December 01, 2025 | 1,221.5 | 1,202.5 | 1,202.5 | 1,222.5 | 1,201.5 | 10.39M |
| November 28, 2025 | 1,231 | 1,218.5 | 1,218.5 | 1,239 | 1,218 | 7.25M |
| November 27, 2025 | 1,230 | 1,227 | 1,227 | 1,238 | 1,219 | 5.82M |
| November 26, 2025 | 1,188 | 1,222 | 1,222 | 1,228.5 | 1,187 | 11.03M |
| November 25, 2025 | 1,231 | 1,185.5 | 1,185.5 | 1,236 | 1,181 | 16.54M |
| November 21, 2025 | 1,210 | 1,236.5 | 1,236.5 | 1,248.5 | 1,205.5 | 42.52M |