1,125.00
-26(-2.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,145 | 1,125 | 1,125 | 1,149 | 1,125 | 783,800 |
| February 19, 2026 | 1,156.5 | 1,151 | 1,151 | 1,172.5 | 1,144 | 1.15M |
| February 18, 2026 | 1,156.5 | 1,152.5 | 1,152.5 | 1,166 | 1,149.5 | 1.05M |
| February 17, 2026 | 1,160 | 1,160.5 | 1,160.5 | 1,185 | 1,159 | 866,900 |
| February 16, 2026 | 1,191 | 1,148.5 | 1,148.5 | 1,200 | 1,146 | 1.99M |
| February 13, 2026 | 1,166.5 | 1,165 | 1,165 | 1,186 | 1,159 | 1.55M |
| February 12, 2026 | 1,170 | 1,131.5 | 1,131.5 | 1,171.5 | 1,131.5 | 1.65M |
| February 10, 2026 | 1,158 | 1,165 | 1,165 | 1,172 | 1,154.5 | 726,900 |
| February 09, 2026 | 1,168 | 1,146 | 1,146 | 1,168 | 1,139.5 | 851,800 |
| February 06, 2026 | 1,168 | 1,138.5 | 1,138.5 | 1,172 | 1,129.5 | 1.1M |
| February 05, 2026 | 1,144 | 1,162 | 1,162 | 1,171 | 1,135.5 | 1.53M |
| February 04, 2026 | 1,142 | 1,114 | 1,114 | 1,153 | 1,114 | 1.52M |
| February 03, 2026 | 1,154 | 1,155 | 1,155 | 1,160.5 | 1,147.5 | 596,700 |
| February 02, 2026 | 1,175.5 | 1,154 | 1,154 | 1,177 | 1,152.5 | 480,400 |
| January 30, 2026 | 1,157.5 | 1,155 | 1,155 | 1,159.5 | 1,148 | 791,500 |
| January 29, 2026 | 1,135 | 1,151 | 1,151 | 1,155 | 1,135 | 879,200 |
| January 28, 2026 | 1,160 | 1,141.5 | 1,141.5 | 1,169 | 1,141.5 | 483,500 |
| January 27, 2026 | 1,173 | 1,169.5 | 1,169.5 | 1,184 | 1,164 | 554,800 |
| January 26, 2026 | 1,190.5 | 1,181.5 | 1,181.5 | 1,199 | 1,175.5 | 756,200 |
| January 23, 2026 | 1,192 | 1,201.5 | 1,201.5 | 1,209.5 | 1,178.5 | 558,300 |
| January 22, 2026 | 1,171.5 | 1,180 | 1,180 | 1,188 | 1,171.5 | 643,700 |
| January 21, 2026 | 1,192.5 | 1,171 | 1,171 | 1,197 | 1,162 | 765,300 |
| January 20, 2026 | 1,193 | 1,202.5 | 1,202.5 | 1,205 | 1,192 | 563,100 |
| January 19, 2026 | 1,195 | 1,203 | 1,203 | 1,203 | 1,182 | 584,200 |
| January 16, 2026 | 1,180.5 | 1,194 | 1,194 | 1,194 | 1,174 | 706,000 |
| January 15, 2026 | 1,207 | 1,193 | 1,193 | 1,211 | 1,181.5 | 724,400 |
| January 14, 2026 | 1,207 | 1,206 | 1,206 | 1,224.5 | 1,195.5 | 776,400 |
| January 13, 2026 | 1,221 | 1,220.5 | 1,220.5 | 1,224.5 | 1,198 | 870,400 |
| January 09, 2026 | 1,198.5 | 1,200.5 | 1,200.5 | 1,207.5 | 1,190.5 | 447,200 |
| January 08, 2026 | 1,195.5 | 1,199.5 | 1,199.5 | 1,204.5 | 1,190 | 668,600 |
| January 07, 2026 | 1,172 | 1,199 | 1,199 | 1,199 | 1,165.5 | 425,300 |
| January 06, 2026 | 1,164.5 | 1,182.5 | 1,182.5 | 1,184 | 1,163 | 464,800 |
| January 05, 2026 | 1,165 | 1,168.5 | 1,168.5 | 1,171.5 | 1,158 | 490,200 |
| December 30, 2025 | 1,187 | 1,166.5 | 1,166.5 | 1,187 | 1,163.5 | 525,300 |
| December 29, 2025 | 1,195 | 1,186 | 1,186 | 1,196 | 1,180 | 466,300 |
| December 26, 2025 | 1,198 | 1,195 | 1,195 | 1,210 | 1,186.5 | 707,900 |
| December 25, 2025 | 1,185 | 1,192.5 | 1,192.5 | 1,192.5 | 1,173 | 326,000 |
| December 24, 2025 | 1,163.5 | 1,168.5 | 1,168.5 | 1,171.5 | 1,158 | 363,800 |
| December 23, 2025 | 1,153.5 | 1,163.5 | 1,163.5 | 1,172.5 | 1,150.5 | 403,100 |
| December 22, 2025 | 1,189.5 | 1,156.5 | 1,156.5 | 1,194.5 | 1,145 | 648,100 |
| December 19, 2025 | 1,174.5 | 1,177 | 1,177 | 1,182 | 1,167.5 | 922,300 |
| December 18, 2025 | 1,161 | 1,168.5 | 1,168.5 | 1,173.5 | 1,154.5 | 364,500 |
| December 17, 2025 | 1,155 | 1,152 | 1,152 | 1,161 | 1,149.5 | 440,400 |
| December 16, 2025 | 1,155.5 | 1,158.5 | 1,158.5 | 1,163 | 1,150.5 | 424,800 |
| December 15, 2025 | 1,159.5 | 1,154.5 | 1,154.5 | 1,163 | 1,149 | 546,300 |
| December 12, 2025 | 1,146 | 1,155 | 1,155 | 1,162 | 1,143 | 567,600 |
| December 11, 2025 | 1,154 | 1,132 | 1,132 | 1,156.5 | 1,132 | 666,700 |
| December 10, 2025 | 1,154 | 1,155 | 1,155 | 1,158 | 1,149.5 | 317,900 |
| December 09, 2025 | 1,158.5 | 1,154.5 | 1,154.5 | 1,161 | 1,144 | 628,000 |
| December 08, 2025 | 1,159.5 | 1,162.5 | 1,162.5 | 1,174.5 | 1,149.5 | 737,500 |
| December 05, 2025 | 1,146.5 | 1,134.5 | 1,134.5 | 1,161.5 | 1,134.5 | 868,800 |
| December 04, 2025 | 1,126 | 1,146.5 | 1,146.5 | 1,152 | 1,123 | 759,800 |
| December 03, 2025 | 1,151 | 1,151.5 | 1,151.5 | 1,163 | 1,143.5 | 533,200 |
| December 02, 2025 | 1,174 | 1,165.5 | 1,165.5 | 1,183.5 | 1,151 | 615,700 |
| December 01, 2025 | 1,177.5 | 1,174 | 1,174 | 1,199 | 1,173.5 | 821,800 |
| November 28, 2025 | 1,166.5 | 1,179.5 | 1,179.5 | 1,183.5 | 1,160.5 | 324,400 |
| November 27, 2025 | 1,160 | 1,155.5 | 1,155.5 | 1,172 | 1,152.5 | 568,300 |
| November 26, 2025 | 1,172.5 | 1,167.5 | 1,167.5 | 1,180 | 1,158.5 | 942,500 |
| November 25, 2025 | 1,171 | 1,172.5 | 1,172.5 | 1,175 | 1,164.5 | 505,400 |
| November 21, 2025 | 1,135.5 | 1,175 | 1,175 | 1,175 | 1,135.5 | 1.57M |