1,758.50
-55(-3.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,790 | 1,758.5 | 1,758.5 | 1,793 | 1,737 | 747,500 |
| February 19, 2026 | 1,785 | 1,813.5 | 1,813.5 | 1,813.5 | 1,785 | 730,000 |
| February 18, 2026 | 1,775 | 1,783.5 | 1,783.5 | 1,793 | 1,765 | 594,200 |
| February 17, 2026 | 1,750 | 1,762.5 | 1,762.5 | 1,772 | 1,745 | 720,100 |
| February 16, 2026 | 1,744 | 1,730 | 1,730 | 1,754 | 1,724.5 | 715,300 |
| February 13, 2026 | 1,729 | 1,707 | 1,707 | 1,745 | 1,707 | 620,600 |
| February 12, 2026 | 1,660 | 1,716 | 1,716 | 1,720 | 1,659 | 663,100 |
| February 10, 2026 | 1,649 | 1,657.5 | 1,657.5 | 1,660 | 1,636 | 476,700 |
| February 09, 2026 | 1,662 | 1,636 | 1,636 | 1,662 | 1,626 | 504,800 |
| February 06, 2026 | 1,603.5 | 1,629.5 | 1,629.5 | 1,632 | 1,600 | 409,000 |
| February 05, 2026 | 1,599 | 1,595.5 | 1,595.5 | 1,608 | 1,584.5 | 500,900 |
| February 04, 2026 | 1,565 | 1,578.5 | 1,578.5 | 1,581.5 | 1,555.5 | 543,600 |
| February 03, 2026 | 1,526.5 | 1,555.5 | 1,555.5 | 1,555.5 | 1,522 | 747,300 |
| February 02, 2026 | 1,558 | 1,528 | 1,528 | 1,569.5 | 1,522 | 1.23M |
| January 30, 2026 | 1,540 | 1,566 | 1,566 | 1,614 | 1,525.5 | 1.39M |
| January 29, 2026 | 1,523 | 1,515 | 1,515 | 1,527 | 1,506.5 | 752,100 |
| January 28, 2026 | 1,529 | 1,520.5 | 1,520.5 | 1,536 | 1,516 | 646,600 |
| January 27, 2026 | 1,547.5 | 1,532.5 | 1,532.5 | 1,550.5 | 1,525 | 525,200 |
| January 26, 2026 | 1,570 | 1,555.5 | 1,555.5 | 1,570 | 1,553.5 | 458,000 |
| January 23, 2026 | 1,586 | 1,578.5 | 1,578.5 | 1,599 | 1,575.5 | 572,500 |
| January 22, 2026 | 1,594.5 | 1,600.5 | 1,600.5 | 1,609.5 | 1,584 | 563,900 |
| January 21, 2026 | 1,562 | 1,593 | 1,593 | 1,593 | 1,562 | 589,400 |
| January 20, 2026 | 1,582.5 | 1,577.5 | 1,577.5 | 1,582.5 | 1,564.5 | 501,000 |
| January 19, 2026 | 1,577.5 | 1,577 | 1,577 | 1,588.5 | 1,573 | 478,000 |
| January 16, 2026 | 1,567.5 | 1,573 | 1,573 | 1,574 | 1,555 | 444,700 |
| January 15, 2026 | 1,576 | 1,574 | 1,574 | 1,582.5 | 1,568.5 | 496,500 |
| January 14, 2026 | 1,561 | 1,581 | 1,581 | 1,582 | 1,559.5 | 506,800 |
| January 13, 2026 | 1,573 | 1,573.5 | 1,573.5 | 1,579 | 1,561.5 | 573,300 |
| January 09, 2026 | 1,563 | 1,564 | 1,564 | 1,573 | 1,550 | 460,300 |
| January 08, 2026 | 1,528 | 1,558.5 | 1,558.5 | 1,559.5 | 1,528 | 459,900 |
| January 07, 2026 | 1,550 | 1,531 | 1,531 | 1,555.5 | 1,531 | 693,500 |
| January 06, 2026 | 1,571 | 1,568 | 1,568 | 1,590 | 1,565 | 560,200 |
| January 05, 2026 | 1,558 | 1,577.5 | 1,577.5 | 1,585.5 | 1,552.5 | 626,200 |
| December 30, 2025 | 1,560 | 1,550.5 | 1,550.5 | 1,563 | 1,548 | 444,800 |
| December 29, 2025 | 1,540 | 1,556 | 1,556 | 1,562.5 | 1,538.5 | 501,000 |
| December 26, 2025 | 1,555 | 1,539.5 | 1,539.5 | 1,558.5 | 1,532 | 494,300 |
| December 25, 2025 | 1,545 | 1,549.5 | 1,549.5 | 1,553 | 1,531 | 438,800 |
| December 24, 2025 | 1,540 | 1,534 | 1,534 | 1,548.5 | 1,527.5 | 453,800 |
| December 23, 2025 | 1,518 | 1,537 | 1,537 | 1,539 | 1,511 | 715,900 |
| December 22, 2025 | 1,510 | 1,519.5 | 1,519.5 | 1,524 | 1,503 | 592,400 |
| December 19, 2025 | 1,489.5 | 1,507 | 1,507 | 1,515.5 | 1,484.5 | 707,900 |
| December 18, 2025 | 1,485.5 | 1,492.5 | 1,492.5 | 1,496 | 1,478 | 514,200 |
| December 17, 2025 | 1,463 | 1,470.5 | 1,470.5 | 1,476.5 | 1,454.5 | 531,100 |
| December 16, 2025 | 1,511.5 | 1,471.5 | 1,471.5 | 1,515 | 1,471.5 | 505,200 |
| December 15, 2025 | 1,485.5 | 1,507.5 | 1,507.5 | 1,513 | 1,474 | 678,300 |
| December 12, 2025 | 1,484.5 | 1,470 | 1,470 | 1,484.5 | 1,459 | 820,200 |
| December 11, 2025 | 1,516 | 1,473 | 1,473 | 1,516 | 1,469.5 | 522,100 |
| December 10, 2025 | 1,505 | 1,505 | 1,505 | 1,513 | 1,492 | 724,000 |
| December 09, 2025 | 1,498 | 1,491 | 1,491 | 1,502.5 | 1,476 | 564,400 |
| December 08, 2025 | 1,495.5 | 1,491 | 1,491 | 1,496.5 | 1,479.5 | 698,100 |
| December 05, 2025 | 1,486 | 1,493 | 1,493 | 1,504 | 1,477 | 521,800 |
| December 04, 2025 | 1,478 | 1,475 | 1,475 | 1,484 | 1,466 | 795,600 |
| December 03, 2025 | 1,485 | 1,485 | 1,485 | 1,492 | 1,458.5 | 810,200 |
| December 02, 2025 | 1,508.5 | 1,487 | 1,487 | 1,512.5 | 1,487 | 811,500 |
| December 01, 2025 | 1,570 | 1,519.5 | 1,519.5 | 1,570 | 1,513.5 | 831,900 |
| November 28, 2025 | 1,560 | 1,563 | 1,563 | 1,579 | 1,552.5 | 735,700 |
| November 27, 2025 | 1,585 | 1,569.5 | 1,569.5 | 1,591.5 | 1,562.5 | 707,400 |
| November 26, 2025 | 1,554 | 1,569.5 | 1,569.5 | 1,577.5 | 1,549.5 | 1.84M |
| November 25, 2025 | 1,489.5 | 1,538.5 | 1,538.5 | 1,548.5 | 1,487 | 1.31M |
| November 21, 2025 | 1,466 | 1,476 | 1,476 | 1,493 | 1,462.5 | 958,000 |