4,012.00
-67(-1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,000 | 4,012 | 4,012 | 4,030 | 3,976 | 1.27M |
| February 19, 2026 | 4,020 | 4,079 | 4,079 | 4,079 | 3,948 | 2.11M |
| February 18, 2026 | 4,040 | 4,013 | 4,013 | 4,092 | 4,008 | 1.98M |
| February 17, 2026 | 4,018 | 3,991 | 3,991 | 4,071 | 3,982 | 1.56M |
| February 16, 2026 | 4,074 | 3,979 | 3,979 | 4,108 | 3,937 | 2.28M |
| February 13, 2026 | 4,220 | 4,110 | 4,110 | 4,320 | 4,110 | 2.84M |
| February 12, 2026 | 4,167 | 4,210 | 4,210 | 4,234 | 4,151 | 1.66M |
| February 10, 2026 | 4,167 | 4,182 | 4,182 | 4,224 | 4,155 | 1.4M |
| February 09, 2026 | 4,223 | 4,141 | 4,141 | 4,247 | 4,141 | 1.48M |
| February 06, 2026 | 3,990 | 4,066 | 4,066 | 4,066 | 3,959 | 1.44M |
| February 05, 2026 | 4,053 | 4,016 | 4,016 | 4,093 | 3,994 | 1.52M |
| February 04, 2026 | 3,937 | 3,983 | 3,983 | 4,008 | 3,889 | 1.28M |
| February 03, 2026 | 3,870 | 3,956 | 3,956 | 3,982 | 3,857 | 1.48M |
| February 02, 2026 | 3,840 | 3,773 | 3,773 | 3,872 | 3,773 | 1.29M |
| January 30, 2026 | 3,820 | 3,803 | 3,803 | 3,857 | 3,798 | 1.45M |
| January 29, 2026 | 3,703 | 3,800 | 3,800 | 3,808 | 3,701 | 1.42M |
| January 28, 2026 | 3,677 | 3,714 | 3,714 | 3,732 | 3,675 | 1.44M |
| January 27, 2026 | 3,677 | 3,723 | 3,723 | 3,750 | 3,634 | 1.78M |
| January 26, 2026 | 3,738 | 3,719 | 3,719 | 3,761 | 3,714 | 1.89M |
| January 23, 2026 | 3,770 | 3,792 | 3,792 | 3,819 | 3,753 | 1.69M |
| January 22, 2026 | 3,816 | 3,738 | 3,738 | 3,846 | 3,735 | 2.44M |
| January 21, 2026 | 3,930 | 3,807 | 3,807 | 3,950 | 3,785 | 2.57M |
| January 20, 2026 | 3,976 | 3,972 | 3,972 | 4,007 | 3,956 | 1.52M |
| January 19, 2026 | 3,949 | 3,944 | 3,944 | 3,956 | 3,901 | 1.58M |
| January 16, 2026 | 3,940 | 3,979 | 3,979 | 3,982 | 3,932 | 1.42M |
| January 15, 2026 | 3,885 | 3,945 | 3,945 | 3,972 | 3,885 | 1.32M |
| January 14, 2026 | 3,933 | 3,885 | 3,885 | 3,943 | 3,852 | 1.68M |
| January 13, 2026 | 3,945 | 3,934 | 3,934 | 3,982 | 3,907 | 2.58M |
| January 09, 2026 | 3,800 | 3,812 | 3,812 | 3,858 | 3,798 | 1.5M |
| January 08, 2026 | 3,785 | 3,812 | 3,812 | 3,815 | 3,780 | 1.42M |
| January 07, 2026 | 3,712 | 3,814 | 3,814 | 3,828 | 3,704 | 1.64M |
| January 06, 2026 | 3,724 | 3,773 | 3,773 | 3,797 | 3,716 | 1.72M |
| January 05, 2026 | 3,624 | 3,666 | 3,666 | 3,666 | 3,598 | 1.98M |
| December 30, 2025 | 3,654 | 3,615 | 3,615 | 3,661 | 3,615 | 1.49M |
| December 29, 2025 | 3,651 | 3,679 | 3,679 | 3,679 | 3,629 | 994,400 |
| December 26, 2025 | 3,636 | 3,646 | 3,646 | 3,652 | 3,618 | 759,500 |
| December 25, 2025 | 3,688 | 3,629 | 3,629 | 3,688 | 3,622 | 722,500 |
| December 24, 2025 | 3,709 | 3,671 | 3,671 | 3,717 | 3,657 | 1.1M |
| December 23, 2025 | 3,673 | 3,720 | 3,720 | 3,720 | 3,651 | 1.64M |
| December 22, 2025 | 3,693 | 3,679 | 3,679 | 3,732 | 3,653 | 2.28M |
| December 19, 2025 | 3,578 | 3,623 | 3,623 | 3,623 | 3,542 | 3.54M |
| December 18, 2025 | 3,554 | 3,538 | 3,538 | 3,558 | 3,512 | 1.12M |
| December 17, 2025 | 3,480 | 3,554 | 3,554 | 3,560 | 3,461 | 1.2M |
| December 16, 2025 | 3,544 | 3,478 | 3,478 | 3,547 | 3,473 | 1.38M |
| December 15, 2025 | 3,541 | 3,551 | 3,551 | 3,574 | 3,510 | 927,200 |
| December 12, 2025 | 3,475 | 3,497 | 3,497 | 3,512 | 3,455 | 1.23M |
| December 11, 2025 | 3,473 | 3,435 | 3,435 | 3,492 | 3,425 | 1.22M |
| December 10, 2025 | 3,485 | 3,416 | 3,416 | 3,491 | 3,416 | 1.76M |
| December 09, 2025 | 3,500 | 3,471 | 3,471 | 3,508 | 3,471 | 901,600 |
| December 08, 2025 | 3,470 | 3,482 | 3,482 | 3,491 | 3,440 | 1.13M |
| December 05, 2025 | 3,407 | 3,483 | 3,483 | 3,483 | 3,407 | 1.4M |
| December 04, 2025 | 3,430 | 3,477 | 3,477 | 3,477 | 3,418 | 1.71M |
| December 03, 2025 | 3,460 | 3,464 | 3,464 | 3,492 | 3,444 | 1.36M |
| December 02, 2025 | 3,506 | 3,458 | 3,458 | 3,535 | 3,444 | 1.7M |
| December 01, 2025 | 3,420 | 3,450 | 3,450 | 3,497 | 3,402 | 2.16M |
| November 28, 2025 | 3,395 | 3,393 | 3,393 | 3,410 | 3,364 | 1.71M |
| November 27, 2025 | 3,375 | 3,388 | 3,388 | 3,405 | 3,367 | 1.18M |
| November 26, 2025 | 3,300 | 3,353 | 3,353 | 3,355 | 3,281 | 2.15M |
| November 25, 2025 | 3,387 | 3,292 | 3,292 | 3,388 | 3,278 | 2.56M |
| November 21, 2025 | 3,314 | 3,368 | 3,368 | 3,385 | 3,310 | 7.13M |