1,648.00
+14(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,638 | 1,648 | 1,648 | 1,653 | 1,625 | 36,800 |
| February 19, 2026 | 1,640 | 1,634 | 1,634 | 1,646 | 1,622 | 57,400 |
| February 18, 2026 | 1,630 | 1,645 | 1,645 | 1,649 | 1,617 | 36,700 |
| February 17, 2026 | 1,641 | 1,615 | 1,615 | 1,646 | 1,615 | 48,100 |
| February 16, 2026 | 1,608 | 1,656 | 1,656 | 1,660 | 1,607 | 84,400 |
| February 13, 2026 | 1,684 | 1,617 | 1,617 | 1,688 | 1,609 | 141,300 |
| February 12, 2026 | 1,645 | 1,653 | 1,653 | 1,660 | 1,634 | 57,000 |
| February 10, 2026 | 1,617 | 1,650 | 1,650 | 1,650 | 1,615 | 45,500 |
| February 09, 2026 | 1,628 | 1,625 | 1,625 | 1,633 | 1,612 | 47,100 |
| February 06, 2026 | 1,593 | 1,603 | 1,603 | 1,603 | 1,577 | 42,500 |
| February 05, 2026 | 1,569 | 1,606 | 1,606 | 1,611 | 1,569 | 47,200 |
| February 04, 2026 | 1,543 | 1,559 | 1,559 | 1,566 | 1,533 | 41,600 |
| February 03, 2026 | 1,527 | 1,546 | 1,546 | 1,553 | 1,527 | 31,000 |
| February 02, 2026 | 1,550 | 1,527 | 1,527 | 1,564 | 1,521 | 48,800 |
| January 30, 2026 | 1,545 | 1,541 | 1,541 | 1,546 | 1,525 | 46,000 |
| January 29, 2026 | 1,548 | 1,537 | 1,537 | 1,548 | 1,519 | 51,500 |
| January 28, 2026 | 1,575 | 1,550 | 1,550 | 1,575 | 1,550 | 46,400 |
| January 27, 2026 | 1,577 | 1,581 | 1,581 | 1,587 | 1,561 | 36,700 |
| January 26, 2026 | 1,610 | 1,580 | 1,580 | 1,617 | 1,580 | 51,400 |
| January 23, 2026 | 1,640 | 1,638 | 1,638 | 1,640 | 1,624 | 24,100 |
| January 22, 2026 | 1,630 | 1,633 | 1,633 | 1,635 | 1,621 | 21,300 |
| January 21, 2026 | 1,604 | 1,623 | 1,623 | 1,623 | 1,594 | 51,000 |
| January 20, 2026 | 1,652 | 1,621 | 1,621 | 1,657 | 1,618 | 55,700 |
| January 19, 2026 | 1,679 | 1,665 | 1,665 | 1,679 | 1,642 | 61,000 |
| January 16, 2026 | 1,648 | 1,679 | 1,679 | 1,679 | 1,645 | 48,800 |
| January 15, 2026 | 1,618 | 1,656 | 1,656 | 1,656 | 1,615 | 50,300 |
| January 14, 2026 | 1,602 | 1,625 | 1,625 | 1,629 | 1,602 | 50,500 |
| January 13, 2026 | 1,617 | 1,602 | 1,602 | 1,617 | 1,594 | 65,200 |
| January 09, 2026 | 1,590 | 1,585 | 1,585 | 1,613 | 1,585 | 36,600 |
| January 08, 2026 | 1,600 | 1,596 | 1,596 | 1,608 | 1,585 | 42,600 |
| January 07, 2026 | 1,576 | 1,594 | 1,594 | 1,601 | 1,566 | 55,400 |
| January 06, 2026 | 1,530 | 1,576 | 1,576 | 1,580 | 1,527 | 98,900 |
| January 05, 2026 | 1,555 | 1,519 | 1,519 | 1,558 | 1,519 | 86,900 |
| December 30, 2025 | 1,566 | 1,555 | 1,555 | 1,567 | 1,555 | 26,000 |
| December 29, 2025 | 1,560 | 1,563 | 1,563 | 1,577 | 1,553 | 64,600 |
| December 26, 2025 | 1,583 | 1,607 | 1,564 | 1,609 | 1,583 | 72,700 |
| December 25, 2025 | 1,577 | 1,583 | 1,583 | 1,585 | 1,571 | 24,800 |
| December 24, 2025 | 1,577 | 1,583 | 1,583 | 1,586 | 1,574 | 35,300 |
| December 23, 2025 | 1,567 | 1,574 | 1,574 | 1,581 | 1,560 | 48,500 |
| December 22, 2025 | 1,600 | 1,569 | 1,569 | 1,600 | 1,568 | 96,300 |
| December 19, 2025 | 1,585 | 1,581 | 1,581 | 1,585 | 1,566 | 61,500 |
| December 18, 2025 | 1,557 | 1,568 | 1,568 | 1,570 | 1,549 | 43,000 |
| December 17, 2025 | 1,589 | 1,556 | 1,556 | 1,589 | 1,546 | 75,200 |
| December 16, 2025 | 1,591 | 1,577 | 1,577 | 1,614 | 1,567 | 89,900 |
| December 15, 2025 | 1,545 | 1,593 | 1,593 | 1,596 | 1,532 | 221,000 |
| December 12, 2025 | 1,464 | 1,459 | 1,459 | 1,470 | 1,447 | 61,800 |
| December 11, 2025 | 1,447 | 1,421 | 1,421 | 1,450 | 1,418 | 45,500 |
| December 10, 2025 | 1,436 | 1,445 | 1,445 | 1,446 | 1,436 | 17,800 |
| December 09, 2025 | 1,460 | 1,436 | 1,436 | 1,461 | 1,432 | 28,200 |
| December 08, 2025 | 1,431 | 1,455 | 1,455 | 1,455 | 1,431 | 18,000 |
| December 05, 2025 | 1,440 | 1,429 | 1,429 | 1,442 | 1,428 | 23,200 |
| December 04, 2025 | 1,423 | 1,440 | 1,440 | 1,440 | 1,423 | 17,600 |
| December 03, 2025 | 1,430 | 1,427 | 1,427 | 1,432 | 1,418 | 33,200 |
| December 02, 2025 | 1,471 | 1,436 | 1,436 | 1,472 | 1,430 | 56,700 |
| December 01, 2025 | 1,470 | 1,455 | 1,455 | 1,473 | 1,452 | 29,900 |
| November 28, 2025 | 1,466 | 1,473 | 1,473 | 1,484 | 1,463 | 45,300 |
| November 27, 2025 | 1,452 | 1,456 | 1,456 | 1,462 | 1,447 | 40,200 |
| November 26, 2025 | 1,450 | 1,442 | 1,442 | 1,458 | 1,435 | 45,700 |
| November 25, 2025 | 1,424 | 1,441 | 1,441 | 1,444 | 1,416 | 51,400 |
| November 21, 2025 | 1,382 | 1,416 | 1,416 | 1,420 | 1,380 | 67,900 |