1,634.00
+2(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,632 | 1,634 | 1,634 | 1,635 | 1,606 | 30,800 |
| February 19, 2026 | 1,618 | 1,632 | 1,632 | 1,656 | 1,615 | 38,800 |
| February 18, 2026 | 1,637 | 1,615 | 1,615 | 1,650 | 1,605 | 35,100 |
| February 17, 2026 | 1,572 | 1,621 | 1,621 | 1,633 | 1,569 | 67,600 |
| February 16, 2026 | 1,575 | 1,576 | 1,576 | 1,579 | 1,560 | 48,900 |
| February 13, 2026 | 1,567 | 1,574 | 1,574 | 1,583 | 1,549 | 44,500 |
| February 12, 2026 | 1,574 | 1,570 | 1,570 | 1,593 | 1,568 | 113,300 |
| February 10, 2026 | 1,560 | 1,567 | 1,567 | 1,580 | 1,557 | 82,900 |
| February 09, 2026 | 1,514 | 1,520 | 1,520 | 1,521 | 1,500 | 52,200 |
| February 06, 2026 | 1,494 | 1,492 | 1,492 | 1,496 | 1,478 | 23,200 |
| February 05, 2026 | 1,499 | 1,494 | 1,494 | 1,506 | 1,489 | 26,700 |
| February 04, 2026 | 1,500 | 1,494 | 1,494 | 1,508 | 1,478 | 96,300 |
| February 03, 2026 | 1,471 | 1,510 | 1,510 | 1,514 | 1,420 | 165,900 |
| February 02, 2026 | 1,507 | 1,502 | 1,502 | 1,556 | 1,486 | 132,500 |
| January 30, 2026 | 1,446 | 1,477 | 1,477 | 1,481 | 1,446 | 31,100 |
| January 29, 2026 | 1,487 | 1,461 | 1,461 | 1,494 | 1,450 | 27,700 |
| January 28, 2026 | 1,524 | 1,505 | 1,505 | 1,524 | 1,466 | 32,700 |
| January 27, 2026 | 1,502 | 1,532 | 1,532 | 1,534 | 1,501 | 5,900 |
| January 26, 2026 | 1,533 | 1,506 | 1,506 | 1,539 | 1,506 | 25,500 |
| January 23, 2026 | 1,551 | 1,544 | 1,544 | 1,558 | 1,531 | 18,500 |
| January 22, 2026 | 1,554 | 1,559 | 1,559 | 1,573 | 1,544 | 16,300 |
| January 21, 2026 | 1,558 | 1,569 | 1,569 | 1,569 | 1,549 | 9,600 |
| January 20, 2026 | 1,591 | 1,587 | 1,587 | 1,591 | 1,548 | 20,300 |
| January 19, 2026 | 1,619 | 1,591 | 1,591 | 1,620 | 1,583 | 18,000 |
| January 16, 2026 | 1,595 | 1,618 | 1,618 | 1,618 | 1,592 | 13,400 |
| January 15, 2026 | 1,604 | 1,595 | 1,595 | 1,618 | 1,595 | 9,700 |
| January 14, 2026 | 1,595 | 1,610 | 1,610 | 1,627 | 1,582 | 47,800 |
| January 13, 2026 | 1,565 | 1,590 | 1,590 | 1,594 | 1,547 | 35,500 |
| January 09, 2026 | 1,546 | 1,561 | 1,561 | 1,569 | 1,546 | 12,500 |
| January 08, 2026 | 1,553 | 1,546 | 1,546 | 1,569 | 1,537 | 20,700 |
| January 07, 2026 | 1,554 | 1,575 | 1,575 | 1,576 | 1,550 | 14,900 |
| January 06, 2026 | 1,558 | 1,554 | 1,554 | 1,576 | 1,539 | 25,600 |
| January 05, 2026 | 1,590 | 1,558 | 1,558 | 1,645 | 1,550 | 47,600 |
| December 30, 2025 | 1,530 | 1,589 | 1,589 | 1,619 | 1,516 | 61,400 |
| December 29, 2025 | 1,564 | 1,534 | 1,534 | 1,583 | 1,505 | 103,200 |
| December 26, 2025 | 1,615 | 1,590 | 1,590 | 1,636 | 1,590 | 55,700 |
| December 25, 2025 | 1,619 | 1,631 | 1,631 | 1,632 | 1,582 | 66,200 |
| December 24, 2025 | 1,647 | 1,630 | 1,630 | 1,658 | 1,622 | 30,700 |
| December 23, 2025 | 1,661 | 1,653 | 1,653 | 1,678 | 1,648 | 11,300 |
| December 22, 2025 | 1,646 | 1,658 | 1,658 | 1,658 | 1,616 | 29,700 |
| December 19, 2025 | 1,655 | 1,646 | 1,646 | 1,665 | 1,622 | 28,200 |
| December 18, 2025 | 1,647 | 1,651 | 1,651 | 1,670 | 1,633 | 32,700 |
| December 17, 2025 | 1,630 | 1,634 | 1,634 | 1,649 | 1,630 | 37,900 |
| December 16, 2025 | 1,612 | 1,642 | 1,642 | 1,642 | 1,612 | 64,200 |
| December 15, 2025 | 1,569 | 1,624 | 1,624 | 1,630 | 1,569 | 110,200 |
| December 12, 2025 | 1,590 | 1,592 | 1,592 | 1,625 | 1,567 | 25,200 |
| December 11, 2025 | 1,597 | 1,590 | 1,590 | 1,620 | 1,562 | 54,100 |
| December 10, 2025 | 1,556 | 1,611 | 1,611 | 1,650 | 1,555 | 71,900 |
| December 09, 2025 | 1,543 | 1,547 | 1,547 | 1,565 | 1,540 | 22,800 |
| December 08, 2025 | 1,523 | 1,543 | 1,543 | 1,548 | 1,510 | 21,700 |
| December 05, 2025 | 1,521 | 1,520 | 1,520 | 1,541 | 1,510 | 39,100 |
| December 04, 2025 | 1,512 | 1,520 | 1,520 | 1,527 | 1,501 | 37,300 |
| December 03, 2025 | 1,489 | 1,510 | 1,510 | 1,522 | 1,488 | 27,000 |
| December 02, 2025 | 1,528 | 1,489 | 1,489 | 1,540 | 1,489 | 34,400 |
| December 01, 2025 | 1,494 | 1,517 | 1,517 | 1,517 | 1,451 | 52,000 |
| November 28, 2025 | 1,446 | 1,488 | 1,488 | 1,500 | 1,446 | 29,200 |
| November 27, 2025 | 1,445 | 1,446 | 1,446 | 1,461 | 1,430 | 21,200 |
| November 26, 2025 | 1,415 | 1,438 | 1,438 | 1,450 | 1,415 | 28,500 |
| November 25, 2025 | 1,435 | 1,424 | 1,424 | 1,444 | 1,411 | 32,200 |
| November 21, 2025 | 1,390 | 1,425 | 1,425 | 1,427 | 1,389 | 24,000 |