1,406.00
-23(-1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,423 | 1,406 | 1,406 | 1,425 | 1,399.5 | 1.48M |
| February 19, 2026 | 1,409.5 | 1,429 | 1,429 | 1,431.5 | 1,400.5 | 1.09M |
| February 18, 2026 | 1,411 | 1,420 | 1,420 | 1,424.5 | 1,406 | 1.38M |
| February 17, 2026 | 1,412 | 1,397 | 1,397 | 1,412 | 1,386 | 969,400 |
| February 16, 2026 | 1,409 | 1,405 | 1,405 | 1,409 | 1,389 | 1.35M |
| February 13, 2026 | 1,403 | 1,394 | 1,394 | 1,411 | 1,375 | 2M |
| February 12, 2026 | 1,404.5 | 1,394 | 1,394 | 1,424.5 | 1,377 | 4.89M |
| February 10, 2026 | 1,525 | 1,531 | 1,531 | 1,537 | 1,512 | 1.82M |
| February 09, 2026 | 1,515 | 1,509 | 1,509 | 1,516.5 | 1,489 | 1.52M |
| February 06, 2026 | 1,475 | 1,485 | 1,485 | 1,486.5 | 1,465.5 | 920,200 |
| February 05, 2026 | 1,460 | 1,459.5 | 1,459.5 | 1,476.5 | 1,454 | 964,300 |
| February 04, 2026 | 1,435 | 1,449.5 | 1,449.5 | 1,460 | 1,434 | 1.16M |
| February 03, 2026 | 1,419 | 1,435 | 1,435 | 1,438 | 1,411.5 | 1.08M |
| February 02, 2026 | 1,410 | 1,402 | 1,402 | 1,410 | 1,392 | 718,500 |
| January 30, 2026 | 1,380 | 1,388.5 | 1,388.5 | 1,388.5 | 1,369.5 | 1.02M |
| January 29, 2026 | 1,387 | 1,376 | 1,376 | 1,388 | 1,369 | 2.68M |
| January 28, 2026 | 1,410 | 1,388.5 | 1,388.5 | 1,411 | 1,386 | 781,900 |
| January 27, 2026 | 1,401 | 1,419 | 1,419 | 1,420.5 | 1,385 | 983,800 |
| January 26, 2026 | 1,412.5 | 1,405.5 | 1,405.5 | 1,422 | 1,405.5 | 882,100 |
| January 23, 2026 | 1,416.5 | 1,412.5 | 1,412.5 | 1,421 | 1,408.5 | 811,000 |
| January 22, 2026 | 1,419.5 | 1,420 | 1,420 | 1,428 | 1,406.5 | 1.13M |
| January 21, 2026 | 1,420 | 1,426 | 1,426 | 1,427 | 1,408 | 1.11M |
| January 20, 2026 | 1,439 | 1,431.5 | 1,431.5 | 1,443.5 | 1,429 | 984,400 |
| January 19, 2026 | 1,455 | 1,438 | 1,438 | 1,458 | 1,433.5 | 1.07M |
| January 16, 2026 | 1,430.5 | 1,447 | 1,447 | 1,457.5 | 1,424.5 | 1.4M |
| January 15, 2026 | 1,410.5 | 1,418 | 1,418 | 1,424 | 1,406 | 1.01M |
| January 14, 2026 | 1,401 | 1,408 | 1,408 | 1,413.5 | 1,396.5 | 1.33M |
| January 13, 2026 | 1,399 | 1,390.5 | 1,390.5 | 1,401.5 | 1,374 | 1.47M |
| January 09, 2026 | 1,372.5 | 1,369 | 1,369 | 1,381 | 1,359 | 922,400 |
| January 08, 2026 | 1,360 | 1,365.5 | 1,365.5 | 1,379 | 1,357 | 1.2M |
| January 07, 2026 | 1,339.5 | 1,367 | 1,367 | 1,372.5 | 1,331 | 1.66M |
| January 06, 2026 | 1,316 | 1,349.5 | 1,349.5 | 1,349.5 | 1,313 | 1.64M |
| January 05, 2026 | 1,329 | 1,321 | 1,321 | 1,340.5 | 1,314 | 1.48M |
| December 30, 2025 | 1,332.5 | 1,324 | 1,324 | 1,335.5 | 1,316.5 | 1.39M |
| December 29, 2025 | 1,296 | 1,328.5 | 1,328.5 | 1,337.5 | 1,295 | 1.62M |
| December 26, 2025 | 1,304 | 1,307.75 | 1,225.75 | 1,308.5 | 1,301.75 | 1.51M |
| December 25, 2025 | 1,300.5 | 1,298.75 | 1,217.32 | 1,304.25 | 1,292.5 | 697,200 |
| December 24, 2025 | 1,300 | 1,295 | 1,213.8 | 1,304 | 1,294.25 | 1.19M |
| December 23, 2025 | 1,282.25 | 1,298 | 1,216.62 | 1,301 | 1,282.25 | 1.33M |
| December 22, 2025 | 1,291.25 | 1,277 | 1,196.93 | 1,291.25 | 1,276 | 1.04M |
| December 19, 2025 | 1,280 | 1,281.5 | 1,201.15 | 1,288.5 | 1,276.5 | 1.08M |
| December 18, 2025 | 1,277.5 | 1,280.75 | 1,200.45 | 1,284.25 | 1,274 | 844,000 |
| December 17, 2025 | 1,283.75 | 1,275 | 1,195.06 | 1,285.5 | 1,271.25 | 1.04M |
| December 16, 2025 | 1,290.5 | 1,283.75 | 1,203.26 | 1,295.75 | 1,283.5 | 1.02M |
| December 15, 2025 | 1,284 | 1,299.75 | 1,218.26 | 1,299.75 | 1,278.75 | 1.34M |
| December 12, 2025 | 1,272 | 1,280 | 1,199.74 | 1,281.5 | 1,269 | 826,400 |
| December 11, 2025 | 1,295 | 1,267 | 1,187.56 | 1,295.75 | 1,265 | 995,200 |
| December 10, 2025 | 1,291.75 | 1,291 | 1,210.05 | 1,294.75 | 1,283.75 | 899,600 |
| December 09, 2025 | 1,286.5 | 1,279 | 1,198.81 | 1,294 | 1,278 | 1.1M |
| December 08, 2025 | 1,273.25 | 1,282.5 | 1,202.09 | 1,283.25 | 1,270 | 1.27M |
| December 05, 2025 | 1,267.5 | 1,263.25 | 1,184.04 | 1,271 | 1,258.5 | 1.23M |
| December 04, 2025 | 1,256.75 | 1,272.5 | 1,192.71 | 1,272.5 | 1,256 | 987,200 |
| December 03, 2025 | 1,257.75 | 1,251.25 | 1,172.8 | 1,258 | 1,247.75 | 1.13M |
| December 02, 2025 | 1,255.25 | 1,258 | 1,179.12 | 1,260 | 1,250.5 | 757,200 |
| December 01, 2025 | 1,270.75 | 1,254.75 | 1,176.08 | 1,272 | 1,254 | 1.17M |
| November 28, 2025 | 1,262 | 1,264.25 | 1,184.98 | 1,268.5 | 1,260.75 | 722,000 |
| November 27, 2025 | 1,268.25 | 1,264.5 | 1,185.22 | 1,274.75 | 1,260.25 | 934,800 |
| November 26, 2025 | 1,265.75 | 1,275 | 1,195.06 | 1,276.75 | 1,265.75 | 1.16M |
| November 25, 2025 | 1,264.25 | 1,258.75 | 1,179.83 | 1,273.75 | 1,256.25 | 1.17M |
| November 21, 2025 | 1,233 | 1,264.25 | 1,184.98 | 1,264.25 | 1,233 | 1.92M |