1,492.00
-34(-2.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,519 | 1,492 | 1,492 | 1,519 | 1,472 | 909,900 |
| February 19, 2026 | 1,500.5 | 1,526 | 1,526 | 1,534.5 | 1,474 | 752,200 |
| February 18, 2026 | 1,500 | 1,507.5 | 1,507.5 | 1,507.5 | 1,485 | 523,100 |
| February 17, 2026 | 1,515 | 1,500.5 | 1,500.5 | 1,518 | 1,493 | 436,900 |
| February 16, 2026 | 1,505 | 1,508 | 1,508 | 1,517 | 1,486.5 | 747,800 |
| February 13, 2026 | 1,482 | 1,500 | 1,500 | 1,500 | 1,456 | 849,100 |
| February 12, 2026 | 1,446 | 1,467 | 1,467 | 1,479 | 1,441.5 | 833,200 |
| February 10, 2026 | 1,410 | 1,428.5 | 1,428.5 | 1,436 | 1,386 | 1.79M |
| February 09, 2026 | 1,479 | 1,463.5 | 1,463.5 | 1,484 | 1,454 | 673,300 |
| February 06, 2026 | 1,440 | 1,466.5 | 1,466.5 | 1,479.5 | 1,426 | 691,500 |
| February 05, 2026 | 1,450 | 1,434.5 | 1,434.5 | 1,455 | 1,420 | 456,600 |
| February 04, 2026 | 1,412.5 | 1,432 | 1,432 | 1,444 | 1,410 | 510,600 |
| February 03, 2026 | 1,395 | 1,410 | 1,410 | 1,410 | 1,390 | 402,700 |
| February 02, 2026 | 1,400 | 1,385 | 1,385 | 1,405 | 1,380.5 | 794,200 |
| January 30, 2026 | 1,391 | 1,388.5 | 1,388.5 | 1,397.5 | 1,385.5 | 467,800 |
| January 29, 2026 | 1,380 | 1,389 | 1,389 | 1,390.5 | 1,359.5 | 524,700 |
| January 28, 2026 | 1,404.5 | 1,390.5 | 1,390.5 | 1,411 | 1,380 | 525,600 |
| January 27, 2026 | 1,390 | 1,401.5 | 1,401.5 | 1,401.5 | 1,372 | 618,000 |
| January 26, 2026 | 1,400 | 1,390 | 1,390 | 1,402 | 1,386.5 | 684,400 |
| January 23, 2026 | 1,397 | 1,395 | 1,395 | 1,404 | 1,383.5 | 438,300 |
| January 22, 2026 | 1,395 | 1,395 | 1,395 | 1,402.5 | 1,383 | 669,000 |
| January 21, 2026 | 1,410 | 1,405 | 1,405 | 1,416 | 1,390 | 766,300 |
| January 20, 2026 | 1,400 | 1,428 | 1,428 | 1,432 | 1,395.5 | 993,800 |
| January 19, 2026 | 1,366.5 | 1,385 | 1,385 | 1,400 | 1,365.5 | 787,800 |
| January 16, 2026 | 1,350 | 1,365.5 | 1,365.5 | 1,369 | 1,345 | 370,500 |
| January 15, 2026 | 1,349.5 | 1,350 | 1,350 | 1,358 | 1,344 | 505,100 |
| January 14, 2026 | 1,327 | 1,340 | 1,340 | 1,341.5 | 1,322 | 470,500 |
| January 13, 2026 | 1,329.5 | 1,321.5 | 1,321.5 | 1,331 | 1,313.5 | 396,100 |
| January 09, 2026 | 1,327.5 | 1,307 | 1,307 | 1,332 | 1,307 | 436,100 |
| January 08, 2026 | 1,320 | 1,315.5 | 1,315.5 | 1,327 | 1,312.5 | 335,900 |
| January 07, 2026 | 1,318.5 | 1,320 | 1,320 | 1,324 | 1,307 | 363,200 |
| January 06, 2026 | 1,307.5 | 1,331.5 | 1,331.5 | 1,333 | 1,307 | 486,400 |
| January 05, 2026 | 1,290 | 1,307.5 | 1,307.5 | 1,311.5 | 1,275 | 568,400 |
| December 30, 2025 | 1,310 | 1,286 | 1,286 | 1,315 | 1,285 | 744,100 |
| December 29, 2025 | 1,320 | 1,315.5 | 1,315.5 | 1,327 | 1,303.5 | 639,100 |
| December 26, 2025 | 1,304.33 | 1,317.67 | 1,317.67 | 1,319 | 1,301 | 596,400 |
| December 25, 2025 | 1,293.67 | 1,293.33 | 1,293.33 | 1,299.33 | 1,291.67 | 281,100 |
| December 24, 2025 | 1,288 | 1,290.67 | 1,290.67 | 1,293.33 | 1,283.67 | 306,600 |
| December 23, 2025 | 1,276.67 | 1,286.33 | 1,286.33 | 1,290.33 | 1,276.67 | 332,700 |
| December 22, 2025 | 1,298 | 1,276.33 | 1,276.33 | 1,299 | 1,274.33 | 506,100 |
| December 19, 2025 | 1,281.33 | 1,292.67 | 1,292.67 | 1,297.67 | 1,279.67 | 659,700 |
| December 18, 2025 | 1,273.33 | 1,275 | 1,275 | 1,281.67 | 1,265 | 585,300 |
| December 17, 2025 | 1,270 | 1,260.33 | 1,260.33 | 1,273.33 | 1,257 | 353,100 |
| December 16, 2025 | 1,266.67 | 1,270 | 1,270 | 1,275.67 | 1,257.67 | 464,700 |
| December 15, 2025 | 1,248 | 1,252.33 | 1,252.33 | 1,255.67 | 1,243 | 486,900 |
| December 12, 2025 | 1,250 | 1,237 | 1,237 | 1,251.33 | 1,233 | 523,500 |
| December 11, 2025 | 1,256.67 | 1,249 | 1,249 | 1,257.33 | 1,237.67 | 488,400 |
| December 10, 2025 | 1,246.33 | 1,252.67 | 1,252.67 | 1,253 | 1,241.33 | 631,200 |
| December 09, 2025 | 1,248.33 | 1,236.33 | 1,236.33 | 1,252.67 | 1,227.67 | 473,400 |
| December 08, 2025 | 1,238.67 | 1,243.67 | 1,243.67 | 1,244.67 | 1,229.67 | 450,600 |
| December 05, 2025 | 1,239 | 1,226.33 | 1,226.33 | 1,240 | 1,223 | 405,900 |
| December 04, 2025 | 1,235.67 | 1,239 | 1,239 | 1,240.67 | 1,230.67 | 523,500 |
| December 03, 2025 | 1,250 | 1,235.67 | 1,235.67 | 1,255 | 1,217.67 | 711,000 |
| December 02, 2025 | 1,266.33 | 1,259.33 | 1,259.33 | 1,270 | 1,255 | 550,500 |
| December 01, 2025 | 1,266 | 1,255.33 | 1,255.33 | 1,266 | 1,252.67 | 530,700 |
| November 28, 2025 | 1,250.33 | 1,268.67 | 1,268.67 | 1,274.33 | 1,249.67 | 528,600 |
| November 27, 2025 | 1,247 | 1,250 | 1,250 | 1,254.33 | 1,245 | 403,200 |
| November 26, 2025 | 1,218.67 | 1,243.67 | 1,243.67 | 1,246.67 | 1,217.33 | 576,000 |
| November 25, 2025 | 1,235.33 | 1,218.67 | 1,218.67 | 1,238 | 1,215.33 | 562,500 |
| November 21, 2025 | 1,226.33 | 1,235.33 | 1,235.33 | 1,243.33 | 1,226.33 | 816,600 |