1,878.00
-222(-10.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,037 | 1,878 | 1,878 | 2,072 | 1,865 | 784,900 |
| February 19, 2026 | 2,100 | 2,100 | 2,100 | 2,100 | 2,100 | 102,200 |
| February 18, 2026 | 1,653 | 1,700 | 1,700 | 1,700 | 1,653 | 83,400 |
| February 17, 2026 | 1,641 | 1,647 | 1,647 | 1,653 | 1,636 | 26,700 |
| February 16, 2026 | 1,655 | 1,641 | 1,641 | 1,657 | 1,638 | 26,100 |
| February 13, 2026 | 1,667 | 1,649 | 1,649 | 1,668 | 1,638 | 34,400 |
| February 12, 2026 | 1,646 | 1,667 | 1,667 | 1,667 | 1,646 | 51,200 |
| February 10, 2026 | 1,627 | 1,646 | 1,646 | 1,650 | 1,626 | 30,900 |
| February 09, 2026 | 1,648 | 1,626 | 1,626 | 1,649 | 1,624 | 49,100 |
| February 06, 2026 | 1,629 | 1,623 | 1,623 | 1,635 | 1,612 | 25,800 |
| February 05, 2026 | 1,620 | 1,628 | 1,628 | 1,642 | 1,620 | 47,400 |
| February 04, 2026 | 1,600 | 1,610 | 1,610 | 1,618 | 1,594 | 35,100 |
| February 03, 2026 | 1,602 | 1,596 | 1,596 | 1,609 | 1,592 | 39,700 |
| February 02, 2026 | 1,607 | 1,596 | 1,596 | 1,615 | 1,592 | 44,700 |
| January 30, 2026 | 1,575 | 1,585 | 1,585 | 1,591 | 1,575 | 33,300 |
| January 29, 2026 | 1,574 | 1,575 | 1,575 | 1,585 | 1,550 | 49,600 |
| January 28, 2026 | 1,599 | 1,571 | 1,571 | 1,599 | 1,571 | 50,300 |
| January 27, 2026 | 1,594 | 1,599 | 1,599 | 1,610 | 1,590 | 48,600 |
| January 26, 2026 | 1,630 | 1,596 | 1,596 | 1,630 | 1,592 | 91,700 |
| January 23, 2026 | 1,640 | 1,639 | 1,639 | 1,649 | 1,625 | 50,300 |
| January 22, 2026 | 1,669 | 1,639 | 1,639 | 1,669 | 1,639 | 50,300 |
| January 21, 2026 | 1,613 | 1,644 | 1,644 | 1,654 | 1,613 | 123,700 |
| January 20, 2026 | 1,610 | 1,622 | 1,622 | 1,635 | 1,590 | 102,600 |
| January 19, 2026 | 1,638 | 1,617 | 1,617 | 1,638 | 1,595 | 102,300 |
| January 16, 2026 | 1,642 | 1,638 | 1,638 | 1,660 | 1,596 | 134,600 |
| January 15, 2026 | 1,640 | 1,654 | 1,654 | 1,679 | 1,625 | 161,700 |
| January 14, 2026 | 1,601 | 1,644 | 1,644 | 1,658 | 1,569 | 374,900 |
| January 13, 2026 | 1,539 | 1,504 | 1,504 | 1,539 | 1,493 | 107,500 |
| January 09, 2026 | 1,510 | 1,529 | 1,529 | 1,540 | 1,510 | 77,100 |
| January 08, 2026 | 1,490 | 1,504 | 1,504 | 1,506 | 1,488 | 74,600 |
| January 07, 2026 | 1,475 | 1,490 | 1,490 | 1,490 | 1,473 | 51,800 |
| January 06, 2026 | 1,475 | 1,483 | 1,483 | 1,486 | 1,473 | 40,600 |
| January 05, 2026 | 1,479 | 1,472 | 1,472 | 1,485 | 1,464 | 45,600 |
| December 30, 2025 | 1,471 | 1,469 | 1,469 | 1,481 | 1,468 | 35,900 |
| December 29, 2025 | 1,489 | 1,470 | 1,470 | 1,489 | 1,464 | 51,600 |
| December 26, 2025 | 1,467 | 1,481 | 1,481 | 1,487 | 1,467 | 41,600 |
| December 25, 2025 | 1,449 | 1,465 | 1,465 | 1,466 | 1,444 | 40,200 |
| December 24, 2025 | 1,442 | 1,442 | 1,442 | 1,448 | 1,440 | 29,600 |
| December 23, 2025 | 1,419 | 1,444 | 1,444 | 1,444 | 1,419 | 56,000 |
| December 22, 2025 | 1,414 | 1,416 | 1,416 | 1,417 | 1,402 | 37,100 |
| December 19, 2025 | 1,405 | 1,410 | 1,410 | 1,415 | 1,405 | 39,600 |
| December 18, 2025 | 1,399 | 1,405 | 1,405 | 1,413 | 1,393 | 43,500 |
| December 17, 2025 | 1,397 | 1,390 | 1,390 | 1,397 | 1,387 | 21,200 |
| December 16, 2025 | 1,400 | 1,390 | 1,390 | 1,403 | 1,389 | 39,100 |
| December 15, 2025 | 1,401 | 1,403 | 1,403 | 1,409 | 1,392 | 41,100 |
| December 12, 2025 | 1,404 | 1,400 | 1,400 | 1,410 | 1,396 | 44,300 |
| December 11, 2025 | 1,410 | 1,391 | 1,391 | 1,412 | 1,385 | 55,300 |
| December 10, 2025 | 1,408 | 1,409 | 1,409 | 1,413 | 1,405 | 44,200 |
| December 09, 2025 | 1,407 | 1,401 | 1,401 | 1,407 | 1,394 | 35,500 |
| December 08, 2025 | 1,390 | 1,408 | 1,408 | 1,409 | 1,390 | 51,800 |
| December 05, 2025 | 1,392 | 1,389 | 1,389 | 1,394 | 1,383 | 28,700 |
| December 04, 2025 | 1,375 | 1,383 | 1,383 | 1,384 | 1,375 | 28,700 |
| December 03, 2025 | 1,380 | 1,375 | 1,375 | 1,385 | 1,374 | 41,200 |
| December 02, 2025 | 1,392 | 1,380 | 1,380 | 1,397 | 1,380 | 35,200 |
| December 01, 2025 | 1,406 | 1,395 | 1,395 | 1,407 | 1,387 | 40,900 |
| November 28, 2025 | 1,402 | 1,407 | 1,407 | 1,407 | 1,397 | 29,900 |
| November 27, 2025 | 1,400 | 1,402 | 1,402 | 1,404 | 1,390 | 47,600 |
| November 26, 2025 | 1,387 | 1,402 | 1,402 | 1,403 | 1,387 | 55,500 |
| November 25, 2025 | 1,410 | 1,389 | 1,389 | 1,410 | 1,382 | 51,500 |
| November 21, 2025 | 1,364 | 1,404 | 1,404 | 1,405 | 1,364 | 74,500 |