1,271.00
+1(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,264 | 1,271 | 1,271 | 1,273 | 1,252 | 53,100 |
| February 19, 2026 | 1,276 | 1,270 | 1,270 | 1,278 | 1,260 | 60,600 |
| February 18, 2026 | 1,255 | 1,270 | 1,270 | 1,270 | 1,255 | 49,100 |
| February 17, 2026 | 1,245 | 1,250 | 1,250 | 1,253 | 1,231 | 67,500 |
| February 16, 2026 | 1,219 | 1,240 | 1,240 | 1,240 | 1,213 | 62,000 |
| February 13, 2026 | 1,222 | 1,211 | 1,211 | 1,228 | 1,203 | 94,900 |
| February 12, 2026 | 1,221 | 1,224 | 1,224 | 1,227 | 1,212 | 53,300 |
| February 10, 2026 | 1,205 | 1,221 | 1,221 | 1,236 | 1,205 | 84,000 |
| February 09, 2026 | 1,197 | 1,197 | 1,197 | 1,201 | 1,176 | 81,500 |
| February 06, 2026 | 1,183 | 1,197 | 1,197 | 1,197 | 1,169 | 79,700 |
| February 05, 2026 | 1,188 | 1,188 | 1,188 | 1,204 | 1,178 | 134,000 |
| February 04, 2026 | 1,182 | 1,180 | 1,180 | 1,187 | 1,173 | 81,800 |
| February 03, 2026 | 1,175 | 1,177 | 1,177 | 1,193 | 1,162 | 119,100 |
| February 02, 2026 | 1,176 | 1,154 | 1,154 | 1,190 | 1,152 | 153,700 |
| January 30, 2026 | 1,192 | 1,176 | 1,176 | 1,207 | 1,167 | 216,500 |
| January 29, 2026 | 1,211 | 1,211 | 1,211 | 1,229 | 1,189 | 398,700 |
| January 28, 2026 | 1,336 | 1,326 | 1,301 | 1,338 | 1,322 | 168,200 |
| January 27, 2026 | 1,338 | 1,341 | 1,341 | 1,341 | 1,334 | 60,400 |
| January 26, 2026 | 1,344 | 1,335 | 1,335 | 1,354 | 1,335 | 113,400 |
| January 23, 2026 | 1,321 | 1,350 | 1,350 | 1,350 | 1,320 | 93,000 |
| January 22, 2026 | 1,330 | 1,319 | 1,319 | 1,340 | 1,319 | 92,900 |
| January 21, 2026 | 1,315 | 1,325 | 1,325 | 1,325 | 1,311 | 56,100 |
| January 20, 2026 | 1,320 | 1,323 | 1,323 | 1,323 | 1,311 | 64,100 |
| January 19, 2026 | 1,306 | 1,315 | 1,315 | 1,318 | 1,304 | 92,200 |
| January 16, 2026 | 1,311 | 1,305 | 1,305 | 1,311 | 1,287 | 99,700 |
| January 15, 2026 | 1,310 | 1,302 | 1,302 | 1,320 | 1,283 | 173,700 |
| January 14, 2026 | 1,279 | 1,289 | 1,289 | 1,296 | 1,273 | 83,500 |
| January 13, 2026 | 1,300 | 1,280 | 1,280 | 1,300 | 1,276 | 106,700 |
| January 09, 2026 | 1,281 | 1,286 | 1,286 | 1,296 | 1,281 | 90,000 |
| January 08, 2026 | 1,279 | 1,276 | 1,276 | 1,289 | 1,271 | 121,700 |
| January 07, 2026 | 1,279 | 1,262 | 1,262 | 1,290 | 1,262 | 135,700 |
| January 06, 2026 | 1,283 | 1,277 | 1,277 | 1,295 | 1,277 | 109,100 |
| January 05, 2026 | 1,305 | 1,281 | 1,281 | 1,310 | 1,276 | 209,000 |
| December 30, 2025 | 1,303 | 1,304 | 1,304 | 1,314 | 1,297 | 99,900 |
| December 29, 2025 | 1,287 | 1,308 | 1,308 | 1,308 | 1,274 | 119,700 |
| December 26, 2025 | 1,293 | 1,282 | 1,282 | 1,296 | 1,275 | 69,800 |
| December 25, 2025 | 1,260 | 1,290 | 1,290 | 1,291 | 1,252 | 147,300 |
| December 24, 2025 | 1,245 | 1,247 | 1,247 | 1,253 | 1,234 | 59,200 |
| December 23, 2025 | 1,256 | 1,254 | 1,254 | 1,262 | 1,245 | 45,300 |
| December 22, 2025 | 1,267 | 1,253 | 1,253 | 1,275 | 1,242 | 87,300 |
| December 19, 2025 | 1,239 | 1,269 | 1,269 | 1,279 | 1,237 | 149,100 |
| December 18, 2025 | 1,234 | 1,227 | 1,227 | 1,244 | 1,217 | 93,600 |
| December 17, 2025 | 1,226 | 1,235 | 1,235 | 1,241 | 1,192 | 211,700 |
| December 16, 2025 | 1,257 | 1,243 | 1,243 | 1,280 | 1,240 | 149,500 |
| December 15, 2025 | 1,229 | 1,270 | 1,270 | 1,277 | 1,221 | 218,600 |
| December 12, 2025 | 1,173 | 1,229 | 1,229 | 1,232 | 1,167 | 357,900 |
| December 11, 2025 | 1,181 | 1,165 | 1,165 | 1,198 | 1,148 | 672,700 |
| December 10, 2025 | 1,088 | 1,089 | 1,089 | 1,095 | 1,086 | 111,100 |
| December 09, 2025 | 1,095 | 1,086 | 1,086 | 1,097 | 1,082 | 45,900 |
| December 08, 2025 | 1,088 | 1,090 | 1,090 | 1,092 | 1,085 | 31,700 |
| December 05, 2025 | 1,090 | 1,090 | 1,090 | 1,096 | 1,084 | 42,600 |
| December 04, 2025 | 1,089 | 1,090 | 1,090 | 1,093 | 1,084 | 36,800 |
| December 03, 2025 | 1,093 | 1,086 | 1,086 | 1,096 | 1,082 | 58,800 |
| December 02, 2025 | 1,108 | 1,091 | 1,091 | 1,108 | 1,091 | 58,400 |
| December 01, 2025 | 1,122 | 1,098 | 1,098 | 1,122 | 1,095 | 96,400 |
| November 28, 2025 | 1,091 | 1,110 | 1,110 | 1,110 | 1,090 | 110,700 |
| November 27, 2025 | 1,091 | 1,091 | 1,091 | 1,094 | 1,090 | 50,800 |
| November 26, 2025 | 1,082 | 1,085 | 1,085 | 1,088 | 1,079 | 21,100 |
| November 25, 2025 | 1,078 | 1,074 | 1,074 | 1,081 | 1,073 | 35,200 |
| November 21, 2025 | 1,062 | 1,074 | 1,074 | 1,079 | 1,062 | 26,500 |