1,805.00
-30(-1.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,821 | 1,805 | 1,805 | 1,825 | 1,795 | 459,500 |
| February 19, 2026 | 1,841 | 1,835 | 1,835 | 1,864 | 1,816 | 549,800 |
| February 18, 2026 | 1,764 | 1,828 | 1,828 | 1,838 | 1,754 | 811,500 |
| February 17, 2026 | 1,739 | 1,744 | 1,744 | 1,770 | 1,733 | 417,700 |
| February 16, 2026 | 1,749 | 1,735 | 1,735 | 1,760 | 1,708 | 580,700 |
| February 13, 2026 | 1,776 | 1,709 | 1,709 | 1,781 | 1,700 | 682,600 |
| February 12, 2026 | 1,771 | 1,781 | 1,781 | 1,793 | 1,765 | 270,700 |
| February 10, 2026 | 1,759 | 1,763 | 1,763 | 1,771 | 1,754 | 198,200 |
| February 09, 2026 | 1,770 | 1,751 | 1,751 | 1,770 | 1,743 | 190,200 |
| February 06, 2026 | 1,733 | 1,739 | 1,739 | 1,739 | 1,709 | 256,400 |
| February 05, 2026 | 1,744 | 1,733 | 1,733 | 1,765 | 1,731 | 322,000 |
| February 04, 2026 | 1,721 | 1,712 | 1,712 | 1,721 | 1,707 | 165,000 |
| February 03, 2026 | 1,699 | 1,712 | 1,712 | 1,719 | 1,695 | 195,100 |
| February 02, 2026 | 1,710 | 1,695 | 1,695 | 1,716 | 1,684 | 370,500 |
| January 30, 2026 | 1,698 | 1,714 | 1,714 | 1,715 | 1,684 | 283,400 |
| January 29, 2026 | 1,689 | 1,698 | 1,698 | 1,705 | 1,668 | 302,500 |
| January 28, 2026 | 1,712 | 1,700 | 1,700 | 1,715 | 1,682 | 271,400 |
| January 27, 2026 | 1,705 | 1,730 | 1,730 | 1,739 | 1,698 | 218,300 |
| January 26, 2026 | 1,710 | 1,713 | 1,713 | 1,726 | 1,685 | 301,900 |
| January 23, 2026 | 1,750 | 1,730 | 1,730 | 1,752 | 1,722 | 260,900 |
| January 22, 2026 | 1,702 | 1,722 | 1,722 | 1,734 | 1,700 | 310,400 |
| January 21, 2026 | 1,687 | 1,692 | 1,692 | 1,704 | 1,679 | 318,600 |
| January 20, 2026 | 1,724 | 1,718 | 1,718 | 1,729 | 1,697 | 226,800 |
| January 19, 2026 | 1,715 | 1,724 | 1,724 | 1,728 | 1,686 | 362,100 |
| January 16, 2026 | 1,727 | 1,720 | 1,720 | 1,733 | 1,683 | 620,300 |
| January 15, 2026 | 1,696 | 1,727 | 1,727 | 1,737 | 1,682 | 383,000 |
| January 14, 2026 | 1,680 | 1,693 | 1,693 | 1,713 | 1,680 | 493,700 |
| January 13, 2026 | 1,674 | 1,680 | 1,680 | 1,699 | 1,652 | 521,100 |
| January 09, 2026 | 1,657 | 1,656 | 1,656 | 1,669 | 1,644 | 223,100 |
| January 08, 2026 | 1,646 | 1,647 | 1,647 | 1,657 | 1,627 | 221,500 |
| January 07, 2026 | 1,628 | 1,643 | 1,643 | 1,652 | 1,616 | 325,300 |
| January 06, 2026 | 1,610 | 1,628 | 1,628 | 1,634 | 1,610 | 362,700 |
| January 05, 2026 | 1,616 | 1,609 | 1,609 | 1,620 | 1,599 | 415,400 |
| December 30, 2025 | 1,621 | 1,609 | 1,609 | 1,629 | 1,608 | 297,500 |
| December 29, 2025 | 1,618 | 1,623 | 1,623 | 1,633 | 1,610 | 304,400 |
| December 26, 2025 | 1,609 | 1,610 | 1,610 | 1,619 | 1,603 | 223,800 |
| December 25, 2025 | 1,604 | 1,608 | 1,608 | 1,619 | 1,599 | 275,400 |
| December 24, 2025 | 1,621 | 1,591 | 1,591 | 1,623 | 1,591 | 214,700 |
| December 23, 2025 | 1,600 | 1,623 | 1,623 | 1,623 | 1,594 | 372,900 |
| December 22, 2025 | 1,618 | 1,595 | 1,595 | 1,618 | 1,589 | 407,300 |
| December 19, 2025 | 1,601 | 1,619 | 1,619 | 1,626 | 1,601 | 318,600 |
| December 18, 2025 | 1,609 | 1,600 | 1,600 | 1,614 | 1,584 | 334,900 |
| December 17, 2025 | 1,600 | 1,627 | 1,627 | 1,630 | 1,588 | 378,100 |
| December 16, 2025 | 1,587 | 1,585 | 1,585 | 1,598 | 1,567 | 284,000 |
| December 15, 2025 | 1,584 | 1,602 | 1,602 | 1,610 | 1,578 | 201,400 |
| December 12, 2025 | 1,561 | 1,574 | 1,574 | 1,578 | 1,541 | 241,000 |
| December 11, 2025 | 1,580 | 1,536 | 1,536 | 1,587 | 1,535 | 250,400 |
| December 10, 2025 | 1,583 | 1,580 | 1,580 | 1,587 | 1,560 | 268,100 |
| December 09, 2025 | 1,600 | 1,598 | 1,598 | 1,610 | 1,575 | 326,500 |
| December 08, 2025 | 1,567 | 1,577 | 1,577 | 1,599 | 1,561 | 228,000 |
| December 05, 2025 | 1,545 | 1,567 | 1,567 | 1,579 | 1,544 | 222,800 |
| December 04, 2025 | 1,546 | 1,540 | 1,540 | 1,546 | 1,531 | 253,600 |
| December 03, 2025 | 1,555 | 1,525 | 1,525 | 1,570 | 1,524 | 382,300 |
| December 02, 2025 | 1,632 | 1,559 | 1,559 | 1,633 | 1,553 | 443,100 |
| December 01, 2025 | 1,650 | 1,632 | 1,632 | 1,650 | 1,614 | 302,300 |
| November 28, 2025 | 1,631 | 1,651 | 1,651 | 1,665 | 1,626 | 344,500 |
| November 27, 2025 | 1,611 | 1,631 | 1,631 | 1,638 | 1,607 | 500,500 |
| November 26, 2025 | 1,565 | 1,600 | 1,600 | 1,600 | 1,560 | 333,300 |
| November 25, 2025 | 1,548 | 1,549 | 1,549 | 1,571 | 1,546 | 275,800 |
| November 21, 2025 | 1,503 | 1,544 | 1,544 | 1,550 | 1,503 | 381,000 |