1,267.00
+1(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,266 | 1,267 | 1,267 | 1,271 | 1,261 | 19,500 |
| February 19, 2026 | 1,266 | 1,266 | 1,266 | 1,266 | 1,252 | 13,400 |
| February 18, 2026 | 1,253 | 1,266 | 1,266 | 1,266 | 1,253 | 19,500 |
| February 17, 2026 | 1,255 | 1,243 | 1,243 | 1,256 | 1,238 | 40,300 |
| February 16, 2026 | 1,260 | 1,255 | 1,255 | 1,262 | 1,253 | 14,000 |
| February 13, 2026 | 1,264 | 1,251 | 1,251 | 1,264 | 1,247 | 31,100 |
| February 12, 2026 | 1,271 | 1,264 | 1,264 | 1,283 | 1,264 | 29,500 |
| February 10, 2026 | 1,250 | 1,262 | 1,262 | 1,262 | 1,246 | 22,500 |
| February 09, 2026 | 1,237 | 1,248 | 1,248 | 1,251 | 1,228 | 58,800 |
| February 06, 2026 | 1,240 | 1,215 | 1,215 | 1,244 | 1,200 | 103,500 |
| February 05, 2026 | 1,230 | 1,242 | 1,242 | 1,244 | 1,230 | 20,500 |
| February 04, 2026 | 1,239 | 1,233 | 1,233 | 1,239 | 1,226 | 19,900 |
| February 03, 2026 | 1,223 | 1,238 | 1,238 | 1,239 | 1,223 | 16,900 |
| February 02, 2026 | 1,225 | 1,222 | 1,222 | 1,238 | 1,222 | 31,300 |
| January 30, 2026 | 1,204 | 1,215 | 1,215 | 1,218 | 1,203 | 17,900 |
| January 29, 2026 | 1,196 | 1,202 | 1,202 | 1,202 | 1,184 | 21,900 |
| January 28, 2026 | 1,203 | 1,194 | 1,194 | 1,203 | 1,189 | 16,800 |
| January 27, 2026 | 1,196 | 1,202 | 1,202 | 1,203 | 1,186 | 18,200 |
| January 26, 2026 | 1,220 | 1,200 | 1,200 | 1,220 | 1,198 | 16,400 |
| January 23, 2026 | 1,219 | 1,220 | 1,220 | 1,229 | 1,219 | 19,500 |
| January 22, 2026 | 1,204 | 1,217 | 1,217 | 1,218 | 1,204 | 23,300 |
| January 21, 2026 | 1,178 | 1,202 | 1,202 | 1,204 | 1,175 | 52,700 |
| January 20, 2026 | 1,185 | 1,188 | 1,188 | 1,192 | 1,178 | 38,700 |
| January 19, 2026 | 1,189 | 1,182 | 1,182 | 1,189 | 1,178 | 37,800 |
| January 16, 2026 | 1,185 | 1,182 | 1,182 | 1,185 | 1,176 | 34,600 |
| January 15, 2026 | 1,184 | 1,182 | 1,182 | 1,184 | 1,176 | 24,700 |
| January 14, 2026 | 1,188 | 1,181 | 1,181 | 1,190 | 1,176 | 30,100 |
| January 13, 2026 | 1,190 | 1,179 | 1,179 | 1,191 | 1,176 | 37,300 |
| January 09, 2026 | 1,188 | 1,184 | 1,184 | 1,188 | 1,176 | 14,300 |
| January 08, 2026 | 1,180 | 1,179 | 1,179 | 1,188 | 1,171 | 34,500 |
| January 07, 2026 | 1,174 | 1,174 | 1,174 | 1,180 | 1,170 | 10,300 |
| January 06, 2026 | 1,181 | 1,174 | 1,174 | 1,183 | 1,170 | 42,300 |
| January 05, 2026 | 1,177 | 1,181 | 1,181 | 1,182 | 1,175 | 16,700 |
| December 30, 2025 | 1,165 | 1,172 | 1,172 | 1,177 | 1,161 | 19,100 |
| December 29, 2025 | 1,146 | 1,161 | 1,161 | 1,163 | 1,141 | 34,600 |
| December 26, 2025 | 1,127 | 1,137 | 1,137 | 1,141 | 1,125 | 29,100 |
| December 25, 2025 | 1,125 | 1,126 | 1,126 | 1,130 | 1,118 | 36,100 |
| December 24, 2025 | 1,125 | 1,120 | 1,120 | 1,125 | 1,118 | 44,500 |
| December 23, 2025 | 1,124 | 1,119 | 1,119 | 1,125 | 1,119 | 29,000 |
| December 22, 2025 | 1,130 | 1,120 | 1,120 | 1,130 | 1,115 | 34,400 |
| December 19, 2025 | 1,120 | 1,126 | 1,126 | 1,126 | 1,119 | 20,900 |
| December 18, 2025 | 1,120 | 1,120 | 1,120 | 1,123 | 1,118 | 28,300 |
| December 17, 2025 | 1,123 | 1,119 | 1,119 | 1,123 | 1,117 | 12,300 |
| December 16, 2025 | 1,122 | 1,120 | 1,120 | 1,122 | 1,117 | 19,700 |
| December 15, 2025 | 1,120 | 1,123 | 1,123 | 1,123 | 1,113 | 36,200 |
| December 12, 2025 | 1,122 | 1,120 | 1,120 | 1,124 | 1,118 | 51,400 |
| December 11, 2025 | 1,124 | 1,123 | 1,123 | 1,125 | 1,114 | 23,100 |
| December 10, 2025 | 1,140 | 1,124 | 1,124 | 1,141 | 1,119 | 48,800 |
| December 09, 2025 | 1,150 | 1,138 | 1,138 | 1,154 | 1,132 | 18,100 |
| December 08, 2025 | 1,155 | 1,153 | 1,153 | 1,156 | 1,144 | 13,100 |
| December 05, 2025 | 1,156 | 1,157 | 1,157 | 1,160 | 1,156 | 6,000 |
| December 04, 2025 | 1,162 | 1,156 | 1,156 | 1,162 | 1,155 | 7,500 |
| December 03, 2025 | 1,158 | 1,156 | 1,156 | 1,162 | 1,155 | 2,900 |
| December 02, 2025 | 1,162 | 1,154 | 1,154 | 1,162 | 1,152 | 8,400 |
| December 01, 2025 | 1,169 | 1,162 | 1,162 | 1,169 | 1,158 | 7,500 |
| November 28, 2025 | 1,170 | 1,164 | 1,164 | 1,170 | 1,159 | 12,300 |
| November 27, 2025 | 1,160 | 1,165 | 1,165 | 1,170 | 1,160 | 8,800 |
| November 26, 2025 | 1,161 | 1,162 | 1,162 | 1,162 | 1,150 | 10,600 |
| November 25, 2025 | 1,157 | 1,154 | 1,154 | 1,160 | 1,145 | 9,800 |
| November 21, 2025 | 1,136 | 1,155 | 1,155 | 1,155 | 1,132 | 12,200 |