1,546.00
-4(-0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,530 | 1,546 | 1,546 | 1,557 | 1,530 | 58,300 |
| February 19, 2026 | 1,550 | 1,550 | 1,550 | 1,559 | 1,521 | 96,300 |
| February 18, 2026 | 1,532 | 1,550 | 1,550 | 1,568 | 1,513 | 60,100 |
| February 17, 2026 | 1,518 | 1,519 | 1,519 | 1,553 | 1,518 | 58,100 |
| February 16, 2026 | 1,515 | 1,518 | 1,518 | 1,532 | 1,511 | 75,500 |
| February 13, 2026 | 1,475 | 1,507 | 1,507 | 1,524 | 1,463 | 181,900 |
| February 12, 2026 | 1,390 | 1,474 | 1,474 | 1,486 | 1,367 | 203,900 |
| February 10, 2026 | 1,334 | 1,355 | 1,355 | 1,362 | 1,325 | 64,300 |
| February 09, 2026 | 1,323 | 1,334 | 1,334 | 1,336 | 1,307 | 75,900 |
| February 06, 2026 | 1,312 | 1,293 | 1,293 | 1,314 | 1,284 | 87,200 |
| February 05, 2026 | 1,313 | 1,310 | 1,310 | 1,330 | 1,306 | 89,300 |
| February 04, 2026 | 1,290 | 1,291 | 1,291 | 1,307 | 1,286 | 67,100 |
| February 03, 2026 | 1,275 | 1,303 | 1,303 | 1,306 | 1,273 | 57,800 |
| February 02, 2026 | 1,308 | 1,271 | 1,271 | 1,313 | 1,271 | 69,900 |
| January 30, 2026 | 1,281 | 1,295 | 1,295 | 1,295 | 1,276 | 72,200 |
| January 29, 2026 | 1,296 | 1,284 | 1,284 | 1,300 | 1,274 | 94,000 |
| January 28, 2026 | 1,306 | 1,300 | 1,300 | 1,309 | 1,294 | 93,200 |
| January 27, 2026 | 1,306 | 1,305 | 1,305 | 1,323 | 1,296 | 86,900 |
| January 26, 2026 | 1,337 | 1,310 | 1,310 | 1,339 | 1,310 | 71,500 |
| January 23, 2026 | 1,350 | 1,335 | 1,335 | 1,356 | 1,326 | 106,800 |
| January 22, 2026 | 1,332 | 1,350 | 1,350 | 1,363 | 1,332 | 78,800 |
| January 21, 2026 | 1,328 | 1,330 | 1,330 | 1,337 | 1,310 | 80,200 |
| January 20, 2026 | 1,370 | 1,330 | 1,330 | 1,370 | 1,322 | 83,200 |
| January 19, 2026 | 1,380 | 1,372 | 1,372 | 1,386 | 1,365 | 66,100 |
| January 16, 2026 | 1,370 | 1,372 | 1,372 | 1,385 | 1,370 | 61,800 |
| January 15, 2026 | 1,346 | 1,376 | 1,376 | 1,379 | 1,346 | 80,800 |
| January 14, 2026 | 1,360 | 1,347 | 1,347 | 1,369 | 1,342 | 73,200 |
| January 13, 2026 | 1,386 | 1,365 | 1,365 | 1,386 | 1,355 | 96,100 |
| January 09, 2026 | 1,388 | 1,387 | 1,387 | 1,399 | 1,380 | 47,400 |
| January 08, 2026 | 1,394 | 1,389 | 1,389 | 1,404 | 1,385 | 75,200 |
| January 07, 2026 | 1,399 | 1,404 | 1,404 | 1,404 | 1,390 | 56,000 |
| January 06, 2026 | 1,406 | 1,399 | 1,399 | 1,421 | 1,398 | 92,600 |
| January 05, 2026 | 1,368 | 1,406 | 1,406 | 1,413 | 1,365 | 104,400 |
| December 30, 2025 | 1,370 | 1,372 | 1,372 | 1,388 | 1,370 | 59,100 |
| December 29, 2025 | 1,367 | 1,370 | 1,370 | 1,370 | 1,350 | 83,000 |
| December 26, 2025 | 1,372 | 1,368 | 1,368 | 1,377 | 1,360 | 72,100 |
| December 25, 2025 | 1,351 | 1,368 | 1,368 | 1,374 | 1,351 | 50,900 |
| December 24, 2025 | 1,356 | 1,351 | 1,351 | 1,365 | 1,349 | 49,200 |
| December 23, 2025 | 1,350 | 1,355 | 1,355 | 1,364 | 1,350 | 39,900 |
| December 22, 2025 | 1,350 | 1,356 | 1,356 | 1,362 | 1,338 | 69,800 |
| December 19, 2025 | 1,356 | 1,347 | 1,347 | 1,356 | 1,340 | 59,100 |
| December 18, 2025 | 1,357 | 1,346 | 1,346 | 1,357 | 1,337 | 45,500 |
| December 17, 2025 | 1,322 | 1,343 | 1,343 | 1,351 | 1,321 | 94,700 |
| December 16, 2025 | 1,386 | 1,321 | 1,321 | 1,386 | 1,321 | 108,500 |
| December 15, 2025 | 1,360 | 1,392 | 1,392 | 1,397 | 1,358 | 105,300 |
| December 12, 2025 | 1,357 | 1,363 | 1,363 | 1,370 | 1,347 | 104,700 |
| December 11, 2025 | 1,406 | 1,353 | 1,353 | 1,419 | 1,319 | 117,200 |
| December 10, 2025 | 1,421 | 1,417 | 1,417 | 1,426 | 1,408 | 53,600 |
| December 09, 2025 | 1,416 | 1,419 | 1,419 | 1,425 | 1,412 | 39,300 |
| December 08, 2025 | 1,459 | 1,416 | 1,416 | 1,470 | 1,408 | 82,600 |
| December 05, 2025 | 1,425 | 1,459 | 1,459 | 1,467 | 1,423 | 85,200 |
| December 04, 2025 | 1,437 | 1,432 | 1,432 | 1,450 | 1,429 | 90,500 |
| December 03, 2025 | 1,483 | 1,432 | 1,432 | 1,490 | 1,432 | 91,100 |
| December 02, 2025 | 1,428 | 1,483 | 1,483 | 1,490 | 1,428 | 109,600 |
| December 01, 2025 | 1,455 | 1,427 | 1,427 | 1,466 | 1,420 | 83,600 |
| November 28, 2025 | 1,454 | 1,458 | 1,458 | 1,470 | 1,451 | 64,800 |
| November 27, 2025 | 1,420 | 1,454 | 1,454 | 1,461 | 1,414 | 71,400 |
| November 26, 2025 | 1,418 | 1,416 | 1,416 | 1,428 | 1,411 | 72,600 |
| November 25, 2025 | 1,392 | 1,407 | 1,407 | 1,410 | 1,380 | 49,800 |
| November 21, 2025 | 1,395 | 1,398 | 1,398 | 1,414 | 1,392 | 61,600 |