1,649.00
-12(-0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,648 | 1,649 | 1,649 | 1,657 | 1,623 | 62,700 |
| February 19, 2026 | 1,660 | 1,661 | 1,661 | 1,674 | 1,658 | 35,800 |
| February 18, 2026 | 1,640 | 1,664 | 1,664 | 1,680 | 1,639 | 30,400 |
| February 17, 2026 | 1,672 | 1,644 | 1,644 | 1,675 | 1,642 | 49,600 |
| February 16, 2026 | 1,655 | 1,672 | 1,672 | 1,681 | 1,655 | 30,300 |
| February 13, 2026 | 1,723 | 1,671 | 1,671 | 1,727 | 1,660 | 80,400 |
| February 12, 2026 | 1,737 | 1,721 | 1,721 | 1,750 | 1,681 | 79,000 |
| February 10, 2026 | 1,834 | 1,732 | 1,732 | 1,883 | 1,682 | 216,500 |
| February 09, 2026 | 1,809 | 1,816 | 1,816 | 1,839 | 1,781 | 72,200 |
| February 06, 2026 | 1,796 | 1,775 | 1,775 | 1,819 | 1,765 | 31,500 |
| February 05, 2026 | 1,751 | 1,796 | 1,796 | 1,815 | 1,751 | 37,400 |
| February 04, 2026 | 1,707 | 1,758 | 1,758 | 1,772 | 1,700 | 40,500 |
| February 03, 2026 | 1,726 | 1,724 | 1,724 | 1,745 | 1,720 | 40,000 |
| February 02, 2026 | 1,752 | 1,712 | 1,712 | 1,761 | 1,712 | 48,500 |
| January 30, 2026 | 1,741 | 1,743 | 1,743 | 1,749 | 1,729 | 22,600 |
| January 29, 2026 | 1,752 | 1,742 | 1,742 | 1,753 | 1,711 | 51,300 |
| January 28, 2026 | 1,780 | 1,743 | 1,743 | 1,780 | 1,715 | 92,600 |
| January 27, 2026 | 1,795 | 1,781 | 1,781 | 1,803 | 1,745 | 56,000 |
| January 26, 2026 | 1,780 | 1,774 | 1,774 | 1,826 | 1,726 | 209,400 |
| January 23, 2026 | 1,908 | 1,872 | 1,872 | 1,919 | 1,855 | 129,800 |
| January 22, 2026 | 1,764 | 1,845 | 1,845 | 1,850 | 1,764 | 48,000 |
| January 21, 2026 | 1,763 | 1,771 | 1,771 | 1,784 | 1,760 | 24,600 |
| January 20, 2026 | 1,780 | 1,784 | 1,784 | 1,809 | 1,774 | 59,500 |
| January 19, 2026 | 1,752 | 1,780 | 1,780 | 1,787 | 1,741 | 29,100 |
| January 16, 2026 | 1,753 | 1,752 | 1,752 | 1,760 | 1,730 | 34,700 |
| January 15, 2026 | 1,752 | 1,763 | 1,763 | 1,785 | 1,750 | 28,900 |
| January 14, 2026 | 1,736 | 1,776 | 1,776 | 1,776 | 1,731 | 31,000 |
| January 13, 2026 | 1,748 | 1,744 | 1,744 | 1,756 | 1,722 | 60,000 |
| January 09, 2026 | 1,683 | 1,744 | 1,744 | 1,744 | 1,683 | 69,400 |
| January 08, 2026 | 1,679 | 1,683 | 1,683 | 1,703 | 1,677 | 20,700 |
| January 07, 2026 | 1,673 | 1,695 | 1,695 | 1,715 | 1,673 | 44,300 |
| January 06, 2026 | 1,640 | 1,690 | 1,690 | 1,699 | 1,640 | 78,500 |
| January 05, 2026 | 1,640 | 1,648 | 1,648 | 1,660 | 1,639 | 17,400 |
| December 30, 2025 | 1,637 | 1,638 | 1,638 | 1,655 | 1,635 | 36,700 |
| December 29, 2025 | 1,627 | 1,630 | 1,630 | 1,631 | 1,605 | 34,100 |
| December 26, 2025 | 1,593 | 1,611 | 1,611 | 1,617 | 1,588 | 44,000 |
| December 25, 2025 | 1,601 | 1,593 | 1,593 | 1,601 | 1,575 | 20,400 |
| December 24, 2025 | 1,599 | 1,601 | 1,601 | 1,619 | 1,591 | 37,300 |
| December 23, 2025 | 1,569 | 1,617 | 1,617 | 1,617 | 1,565 | 58,900 |
| December 22, 2025 | 1,600 | 1,576 | 1,576 | 1,600 | 1,569 | 28,300 |
| December 19, 2025 | 1,584 | 1,592 | 1,592 | 1,608 | 1,582 | 99,100 |
| December 18, 2025 | 1,550 | 1,584 | 1,584 | 1,584 | 1,544 | 26,100 |
| December 17, 2025 | 1,560 | 1,550 | 1,550 | 1,560 | 1,527 | 15,200 |
| December 16, 2025 | 1,571 | 1,562 | 1,562 | 1,573 | 1,553 | 15,000 |
| December 15, 2025 | 1,540 | 1,566 | 1,566 | 1,574 | 1,540 | 23,500 |
| December 12, 2025 | 1,498 | 1,549 | 1,549 | 1,566 | 1,498 | 52,200 |
| December 11, 2025 | 1,473 | 1,481 | 1,481 | 1,495 | 1,457 | 36,800 |
| December 10, 2025 | 1,536 | 1,486 | 1,486 | 1,536 | 1,486 | 11,000 |
| December 09, 2025 | 1,572 | 1,517 | 1,517 | 1,576 | 1,512 | 31,600 |
| December 08, 2025 | 1,530 | 1,573 | 1,573 | 1,575 | 1,530 | 35,300 |
| December 05, 2025 | 1,510 | 1,536 | 1,536 | 1,547 | 1,510 | 17,400 |
| December 04, 2025 | 1,497 | 1,522 | 1,522 | 1,522 | 1,497 | 15,100 |
| December 03, 2025 | 1,509 | 1,505 | 1,505 | 1,519 | 1,501 | 19,100 |
| December 02, 2025 | 1,538 | 1,514 | 1,514 | 1,548 | 1,511 | 15,600 |
| December 01, 2025 | 1,545 | 1,534 | 1,534 | 1,548 | 1,527 | 14,400 |
| November 28, 2025 | 1,565 | 1,553 | 1,553 | 1,570 | 1,553 | 15,500 |
| November 27, 2025 | 1,532 | 1,557 | 1,557 | 1,567 | 1,532 | 17,100 |
| November 26, 2025 | 1,529 | 1,549 | 1,549 | 1,563 | 1,529 | 31,700 |
| November 25, 2025 | 1,551 | 1,529 | 1,529 | 1,557 | 1,527 | 24,000 |
| November 21, 2025 | 1,502 | 1,569 | 1,569 | 1,569 | 1,502 | 32,900 |