1,561.00
-9(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,569 | 1,561 | 1,561 | 1,579 | 1,547 | 307,600 |
| February 19, 2026 | 1,562 | 1,570 | 1,570 | 1,570 | 1,545 | 267,300 |
| February 18, 2026 | 1,545 | 1,559 | 1,559 | 1,563 | 1,545 | 270,100 |
| February 17, 2026 | 1,541 | 1,550 | 1,550 | 1,555 | 1,536 | 193,700 |
| February 16, 2026 | 1,544 | 1,557 | 1,557 | 1,557 | 1,528 | 260,100 |
| February 13, 2026 | 1,559 | 1,530 | 1,530 | 1,569 | 1,526 | 295,000 |
| February 12, 2026 | 1,559 | 1,572 | 1,572 | 1,576 | 1,554 | 273,100 |
| February 10, 2026 | 1,545 | 1,573 | 1,573 | 1,573 | 1,543 | 446,100 |
| February 09, 2026 | 1,550 | 1,539 | 1,539 | 1,551 | 1,522 | 350,400 |
| February 06, 2026 | 1,556 | 1,539 | 1,539 | 1,562 | 1,532 | 281,200 |
| February 05, 2026 | 1,536 | 1,551 | 1,551 | 1,560 | 1,531 | 360,900 |
| February 04, 2026 | 1,518 | 1,528 | 1,528 | 1,535 | 1,511 | 282,000 |
| February 03, 2026 | 1,524 | 1,528 | 1,528 | 1,534 | 1,518 | 302,100 |
| February 02, 2026 | 1,538 | 1,516 | 1,516 | 1,546 | 1,510 | 380,100 |
| January 30, 2026 | 1,522 | 1,529 | 1,529 | 1,534 | 1,515 | 356,700 |
| January 29, 2026 | 1,523 | 1,523 | 1,523 | 1,532 | 1,496 | 890,400 |
| January 28, 2026 | 1,577 | 1,574 | 1,574 | 1,586 | 1,564 | 1.06M |
| January 27, 2026 | 1,576 | 1,586 | 1,586 | 1,592 | 1,567 | 459,200 |
| January 26, 2026 | 1,608 | 1,582 | 1,582 | 1,608 | 1,579 | 798,000 |
| January 23, 2026 | 1,619 | 1,614 | 1,614 | 1,623 | 1,606 | 391,200 |
| January 22, 2026 | 1,605 | 1,614 | 1,614 | 1,621 | 1,600 | 380,000 |
| January 21, 2026 | 1,600 | 1,605 | 1,605 | 1,616 | 1,595 | 411,800 |
| January 20, 2026 | 1,639 | 1,620 | 1,620 | 1,640 | 1,616 | 407,300 |
| January 19, 2026 | 1,666 | 1,640 | 1,640 | 1,667 | 1,636 | 554,000 |
| January 16, 2026 | 1,666 | 1,665 | 1,665 | 1,668 | 1,640 | 540,700 |
| January 15, 2026 | 1,660 | 1,664 | 1,664 | 1,671 | 1,648 | 346,200 |
| January 14, 2026 | 1,650 | 1,654 | 1,654 | 1,669 | 1,643 | 487,400 |
| January 13, 2026 | 1,640 | 1,642 | 1,642 | 1,650 | 1,624 | 492,900 |
| January 09, 2026 | 1,632 | 1,614 | 1,614 | 1,639 | 1,607 | 439,800 |
| January 08, 2026 | 1,630 | 1,626 | 1,626 | 1,642 | 1,620 | 391,200 |
| January 07, 2026 | 1,596 | 1,616 | 1,616 | 1,640 | 1,591 | 459,800 |
| January 06, 2026 | 1,570 | 1,590 | 1,590 | 1,597 | 1,570 | 336,900 |
| January 05, 2026 | 1,580 | 1,567 | 1,567 | 1,586 | 1,563 | 486,900 |
| December 30, 2025 | 1,600 | 1,577 | 1,577 | 1,605 | 1,577 | 361,200 |
| December 29, 2025 | 1,592 | 1,597 | 1,597 | 1,609 | 1,588 | 350,400 |
| December 26, 2025 | 1,570 | 1,578 | 1,578 | 1,585 | 1,567 | 213,200 |
| December 25, 2025 | 1,555 | 1,566 | 1,566 | 1,571 | 1,553 | 172,100 |
| December 24, 2025 | 1,571 | 1,552 | 1,552 | 1,578 | 1,552 | 216,800 |
| December 23, 2025 | 1,555 | 1,566 | 1,566 | 1,579 | 1,551 | 217,700 |
| December 22, 2025 | 1,569 | 1,560 | 1,560 | 1,574 | 1,549 | 270,900 |
| December 19, 2025 | 1,548 | 1,557 | 1,557 | 1,579 | 1,544 | 412,700 |
| December 18, 2025 | 1,529 | 1,556 | 1,556 | 1,557 | 1,518 | 379,600 |
| December 17, 2025 | 1,537 | 1,517 | 1,517 | 1,539 | 1,505 | 351,700 |
| December 16, 2025 | 1,560 | 1,516 | 1,516 | 1,569 | 1,513 | 654,900 |
| December 15, 2025 | 1,505 | 1,536 | 1,536 | 1,549 | 1,463 | 1.74M |
| December 12, 2025 | 1,406 | 1,415 | 1,415 | 1,416 | 1,398 | 411,400 |
| December 11, 2025 | 1,435 | 1,391 | 1,391 | 1,437 | 1,387 | 427,200 |
| December 10, 2025 | 1,409 | 1,430 | 1,430 | 1,439 | 1,409 | 285,600 |
| December 09, 2025 | 1,419 | 1,406 | 1,406 | 1,424 | 1,404 | 209,000 |
| December 08, 2025 | 1,403 | 1,415 | 1,415 | 1,420 | 1,402 | 266,700 |
| December 05, 2025 | 1,403 | 1,391 | 1,391 | 1,408 | 1,384 | 233,800 |
| December 04, 2025 | 1,400 | 1,401 | 1,401 | 1,406 | 1,394 | 257,500 |
| December 03, 2025 | 1,377 | 1,403 | 1,403 | 1,409 | 1,366 | 331,300 |
| December 02, 2025 | 1,374 | 1,376 | 1,376 | 1,377 | 1,361 | 223,400 |
| December 01, 2025 | 1,400 | 1,374 | 1,374 | 1,403 | 1,365 | 407,600 |
| November 28, 2025 | 1,393 | 1,392 | 1,392 | 1,398 | 1,384 | 225,600 |
| November 27, 2025 | 1,365 | 1,388 | 1,388 | 1,391 | 1,359 | 344,900 |
| November 26, 2025 | 1,350 | 1,363 | 1,363 | 1,364 | 1,350 | 351,700 |
| November 25, 2025 | 1,350 | 1,344 | 1,344 | 1,350 | 1,327 | 233,900 |
| November 21, 2025 | 1,321 | 1,350 | 1,350 | 1,350 | 1,321 | 261,300 |