1,615.00
-8(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,615 | 1,615 | 1,615 | 1,622 | 1,605 | 15,100 |
| February 19, 2026 | 1,629 | 1,623 | 1,623 | 1,630 | 1,600 | 9,900 |
| February 18, 2026 | 1,612 | 1,612 | 1,612 | 1,636 | 1,610 | 11,400 |
| February 17, 2026 | 1,643 | 1,612 | 1,612 | 1,643 | 1,611 | 20,300 |
| February 16, 2026 | 1,637 | 1,628 | 1,628 | 1,649 | 1,609 | 23,600 |
| February 13, 2026 | 1,620 | 1,574 | 1,574 | 1,623 | 1,574 | 18,400 |
| February 12, 2026 | 1,622 | 1,620 | 1,620 | 1,630 | 1,615 | 10,700 |
| February 10, 2026 | 1,579 | 1,610 | 1,610 | 1,623 | 1,579 | 17,700 |
| February 09, 2026 | 1,574 | 1,579 | 1,579 | 1,596 | 1,562 | 26,300 |
| February 06, 2026 | 1,562 | 1,548 | 1,548 | 1,562 | 1,541 | 10,600 |
| February 05, 2026 | 1,550 | 1,562 | 1,562 | 1,571 | 1,545 | 9,600 |
| February 04, 2026 | 1,533 | 1,540 | 1,540 | 1,554 | 1,533 | 10,900 |
| February 03, 2026 | 1,535 | 1,542 | 1,542 | 1,547 | 1,535 | 10,800 |
| February 02, 2026 | 1,535 | 1,532 | 1,532 | 1,561 | 1,532 | 14,200 |
| January 30, 2026 | 1,548 | 1,535 | 1,535 | 1,550 | 1,530 | 22,800 |
| January 29, 2026 | 1,539 | 1,528 | 1,528 | 1,539 | 1,517 | 26,500 |
| January 28, 2026 | 1,565 | 1,540 | 1,540 | 1,565 | 1,540 | 20,100 |
| January 27, 2026 | 1,582 | 1,568 | 1,568 | 1,586 | 1,567 | 21,000 |
| January 26, 2026 | 1,615 | 1,583 | 1,583 | 1,615 | 1,583 | 23,900 |
| January 23, 2026 | 1,625 | 1,623 | 1,623 | 1,640 | 1,612 | 23,500 |
| January 22, 2026 | 1,612 | 1,625 | 1,625 | 1,634 | 1,612 | 12,900 |
| January 21, 2026 | 1,616 | 1,611 | 1,611 | 1,616 | 1,604 | 12,100 |
| January 20, 2026 | 1,661 | 1,627 | 1,627 | 1,664 | 1,627 | 11,900 |
| January 19, 2026 | 1,693 | 1,659 | 1,659 | 1,693 | 1,658 | 9,900 |
| January 16, 2026 | 1,678 | 1,685 | 1,685 | 1,685 | 1,664 | 13,700 |
| January 15, 2026 | 1,643 | 1,679 | 1,679 | 1,680 | 1,643 | 11,600 |
| January 14, 2026 | 1,653 | 1,663 | 1,663 | 1,668 | 1,652 | 11,700 |
| January 13, 2026 | 1,687 | 1,644 | 1,644 | 1,687 | 1,633 | 20,400 |
| January 09, 2026 | 1,655 | 1,653 | 1,653 | 1,664 | 1,645 | 16,000 |
| January 08, 2026 | 1,667 | 1,664 | 1,664 | 1,690 | 1,664 | 20,600 |
| January 07, 2026 | 1,629 | 1,652 | 1,652 | 1,676 | 1,629 | 16,800 |
| January 06, 2026 | 1,631 | 1,641 | 1,641 | 1,641 | 1,621 | 22,100 |
| January 05, 2026 | 1,615 | 1,618 | 1,618 | 1,642 | 1,612 | 8,100 |
| December 30, 2025 | 1,635 | 1,615 | 1,615 | 1,635 | 1,611 | 11,800 |
| December 29, 2025 | 1,631 | 1,620 | 1,620 | 1,643 | 1,620 | 14,700 |
| December 26, 2025 | 1,608 | 1,630 | 1,630 | 1,645 | 1,608 | 14,500 |
| December 25, 2025 | 1,606 | 1,607 | 1,607 | 1,627 | 1,604 | 20,100 |
| December 24, 2025 | 1,605 | 1,603 | 1,603 | 1,619 | 1,596 | 10,900 |
| December 23, 2025 | 1,603 | 1,596 | 1,596 | 1,612 | 1,596 | 33,700 |
| December 22, 2025 | 1,617 | 1,585 | 1,585 | 1,617 | 1,582 | 16,300 |
| December 19, 2025 | 1,601 | 1,596 | 1,596 | 1,611 | 1,596 | 12,800 |
| December 18, 2025 | 1,599 | 1,601 | 1,601 | 1,616 | 1,599 | 11,500 |
| December 17, 2025 | 1,619 | 1,602 | 1,602 | 1,619 | 1,597 | 6,400 |
| December 16, 2025 | 1,634 | 1,606 | 1,606 | 1,634 | 1,603 | 9,200 |
| December 15, 2025 | 1,619 | 1,628 | 1,628 | 1,628 | 1,619 | 3,300 |
| December 12, 2025 | 1,612 | 1,612 | 1,612 | 1,616 | 1,598 | 22,300 |
| December 11, 2025 | 1,616 | 1,590 | 1,590 | 1,618 | 1,590 | 10,400 |
| December 10, 2025 | 1,617 | 1,608 | 1,608 | 1,629 | 1,608 | 14,900 |
| December 09, 2025 | 1,613 | 1,622 | 1,622 | 1,638 | 1,613 | 9,800 |
| December 08, 2025 | 1,621 | 1,626 | 1,626 | 1,626 | 1,582 | 18,200 |
| December 05, 2025 | 1,617 | 1,615 | 1,615 | 1,627 | 1,602 | 13,700 |
| December 04, 2025 | 1,606 | 1,617 | 1,617 | 1,642 | 1,605 | 18,200 |
| December 03, 2025 | 1,630 | 1,610 | 1,610 | 1,630 | 1,610 | 19,100 |
| December 02, 2025 | 1,652 | 1,639 | 1,639 | 1,652 | 1,639 | 12,800 |
| December 01, 2025 | 1,668 | 1,654 | 1,654 | 1,680 | 1,652 | 10,700 |
| November 28, 2025 | 1,689 | 1,668 | 1,668 | 1,689 | 1,666 | 8,500 |
| November 27, 2025 | 1,662 | 1,672 | 1,672 | 1,685 | 1,658 | 15,900 |
| November 26, 2025 | 1,649 | 1,687 | 1,687 | 1,687 | 1,649 | 18,600 |
| November 25, 2025 | 1,660 | 1,649 | 1,649 | 1,660 | 1,615 | 9,800 |
| November 21, 2025 | 1,619 | 1,660 | 1,660 | 1,660 | 1,611 | 9,200 |