1,675.00
-58(-3.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,714 | 1,675 | 1,675 | 1,714 | 1,675 | 41,500 |
| February 19, 2026 | 1,724 | 1,733 | 1,733 | 1,742 | 1,717 | 30,800 |
| February 18, 2026 | 1,713 | 1,718 | 1,718 | 1,729 | 1,706 | 21,400 |
| February 17, 2026 | 1,707 | 1,687 | 1,687 | 1,722 | 1,684 | 26,100 |
| February 16, 2026 | 1,718 | 1,707 | 1,707 | 1,727 | 1,656 | 63,900 |
| February 13, 2026 | 1,753 | 1,718 | 1,718 | 1,767 | 1,718 | 51,200 |
| February 12, 2026 | 1,765 | 1,753 | 1,753 | 1,768 | 1,740 | 42,700 |
| February 10, 2026 | 1,711 | 1,767 | 1,767 | 1,775 | 1,682 | 54,100 |
| February 09, 2026 | 1,730 | 1,751 | 1,751 | 1,751 | 1,722 | 33,400 |
| February 06, 2026 | 1,710 | 1,699 | 1,699 | 1,712 | 1,693 | 24,700 |
| February 05, 2026 | 1,728 | 1,714 | 1,714 | 1,730 | 1,692 | 37,100 |
| February 04, 2026 | 1,723 | 1,727 | 1,727 | 1,739 | 1,712 | 14,900 |
| February 03, 2026 | 1,723 | 1,736 | 1,736 | 1,749 | 1,716 | 37,800 |
| February 02, 2026 | 1,709 | 1,691 | 1,691 | 1,718 | 1,690 | 36,000 |
| January 30, 2026 | 1,703 | 1,709 | 1,709 | 1,714 | 1,694 | 21,100 |
| January 29, 2026 | 1,674 | 1,692 | 1,692 | 1,700 | 1,662 | 39,200 |
| January 28, 2026 | 1,686 | 1,680 | 1,680 | 1,695 | 1,668 | 28,900 |
| January 27, 2026 | 1,700 | 1,686 | 1,686 | 1,706 | 1,680 | 60,700 |
| January 26, 2026 | 1,723 | 1,716 | 1,716 | 1,745 | 1,702 | 47,700 |
| January 23, 2026 | 1,686 | 1,734 | 1,734 | 1,745 | 1,682 | 54,100 |
| January 22, 2026 | 1,610 | 1,691 | 1,691 | 1,718 | 1,610 | 64,600 |
| January 21, 2026 | 1,615 | 1,594 | 1,594 | 1,615 | 1,592 | 22,100 |
| January 20, 2026 | 1,605 | 1,616 | 1,616 | 1,625 | 1,600 | 20,900 |
| January 19, 2026 | 1,615 | 1,618 | 1,618 | 1,635 | 1,606 | 23,100 |
| January 16, 2026 | 1,595 | 1,615 | 1,615 | 1,619 | 1,588 | 17,900 |
| January 15, 2026 | 1,550 | 1,606 | 1,606 | 1,622 | 1,547 | 49,500 |
| January 14, 2026 | 1,560 | 1,560 | 1,560 | 1,570 | 1,551 | 20,500 |
| January 13, 2026 | 1,560 | 1,561 | 1,561 | 1,567 | 1,550 | 37,100 |
| January 09, 2026 | 1,510 | 1,559 | 1,559 | 1,572 | 1,510 | 58,500 |
| January 08, 2026 | 1,499 | 1,510 | 1,510 | 1,520 | 1,499 | 25,900 |
| January 07, 2026 | 1,474 | 1,498 | 1,498 | 1,507 | 1,474 | 31,900 |
| January 06, 2026 | 1,450 | 1,491 | 1,491 | 1,494 | 1,450 | 39,700 |
| January 05, 2026 | 1,435 | 1,447 | 1,447 | 1,449 | 1,429 | 21,400 |
| December 30, 2025 | 1,449 | 1,432 | 1,432 | 1,458 | 1,432 | 14,900 |
| December 29, 2025 | 1,449 | 1,445 | 1,445 | 1,450 | 1,429 | 34,200 |
| December 26, 2025 | 1,453 | 1,449 | 1,449 | 1,453 | 1,439 | 20,500 |
| December 25, 2025 | 1,412 | 1,437 | 1,437 | 1,439 | 1,412 | 8,200 |
| December 24, 2025 | 1,429 | 1,410 | 1,410 | 1,434 | 1,409 | 27,400 |
| December 23, 2025 | 1,423 | 1,429 | 1,429 | 1,432 | 1,422 | 23,200 |
| December 22, 2025 | 1,420 | 1,422 | 1,422 | 1,423 | 1,416 | 17,600 |
| December 19, 2025 | 1,403 | 1,415 | 1,415 | 1,419 | 1,403 | 19,400 |
| December 18, 2025 | 1,395 | 1,398 | 1,398 | 1,402 | 1,386 | 15,200 |
| December 17, 2025 | 1,407 | 1,395 | 1,395 | 1,407 | 1,384 | 21,000 |
| December 16, 2025 | 1,418 | 1,403 | 1,403 | 1,425 | 1,400 | 33,100 |
| December 15, 2025 | 1,370 | 1,418 | 1,418 | 1,418 | 1,370 | 49,500 |
| December 12, 2025 | 1,365 | 1,370 | 1,370 | 1,372 | 1,363 | 28,800 |
| December 11, 2025 | 1,369 | 1,347 | 1,347 | 1,372 | 1,347 | 31,200 |
| December 10, 2025 | 1,358 | 1,369 | 1,369 | 1,372 | 1,358 | 16,400 |
| December 09, 2025 | 1,356 | 1,357 | 1,357 | 1,366 | 1,352 | 20,200 |
| December 08, 2025 | 1,350 | 1,359 | 1,359 | 1,363 | 1,350 | 21,700 |
| December 05, 2025 | 1,350 | 1,345 | 1,345 | 1,354 | 1,338 | 22,100 |
| December 04, 2025 | 1,332 | 1,350 | 1,350 | 1,351 | 1,332 | 25,300 |
| December 03, 2025 | 1,341 | 1,332 | 1,332 | 1,347 | 1,332 | 41,400 |
| December 02, 2025 | 1,353 | 1,343 | 1,343 | 1,364 | 1,343 | 34,500 |
| December 01, 2025 | 1,379 | 1,354 | 1,354 | 1,380 | 1,347 | 62,000 |
| November 28, 2025 | 1,350 | 1,378 | 1,378 | 1,381 | 1,350 | 57,100 |
| November 27, 2025 | 1,342 | 1,345 | 1,345 | 1,351 | 1,339 | 46,100 |
| November 26, 2025 | 1,330 | 1,342 | 1,342 | 1,342 | 1,328 | 22,500 |
| November 25, 2025 | 1,331 | 1,327 | 1,327 | 1,332 | 1,322 | 24,100 |
| November 21, 2025 | 1,307 | 1,331 | 1,331 | 1,331 | 1,307 | 35,600 |