1,001.00
-24(-2.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,022 | 1,001 | 1,001 | 1,022 | 1,000 | 65,100 |
| February 19, 2026 | 1,035 | 1,025 | 1,025 | 1,038 | 1,021 | 30,100 |
| February 18, 2026 | 1,023 | 1,035 | 1,035 | 1,044 | 1,022 | 47,100 |
| February 17, 2026 | 1,026 | 1,023 | 1,023 | 1,033 | 1,018 | 26,900 |
| February 16, 2026 | 1,012 | 1,025 | 1,025 | 1,040 | 1,000 | 68,100 |
| February 13, 2026 | 1,025 | 1,012 | 1,012 | 1,027 | 1,010 | 35,700 |
| February 12, 2026 | 1,047 | 1,025 | 1,025 | 1,051 | 1,020 | 57,700 |
| February 10, 2026 | 1,035 | 1,039 | 1,039 | 1,048 | 1,008 | 68,500 |
| February 09, 2026 | 1,048 | 1,034 | 1,034 | 1,056 | 1,029 | 66,400 |
| February 06, 2026 | 1,049 | 1,040 | 1,040 | 1,063 | 1,039 | 94,800 |
| February 05, 2026 | 1,047 | 1,040 | 1,040 | 1,050 | 1,032 | 52,800 |
| February 04, 2026 | 1,018 | 1,035 | 1,035 | 1,044 | 1,014 | 65,200 |
| February 03, 2026 | 1,004 | 1,018 | 1,018 | 1,019 | 1,000 | 33,300 |
| February 02, 2026 | 1,001 | 1,002 | 1,002 | 1,029 | 1,001 | 47,700 |
| January 30, 2026 | 1,003 | 998 | 998 | 1,011 | 989 | 63,400 |
| January 29, 2026 | 1,018 | 1,003 | 1,003 | 1,018 | 1,002 | 33,500 |
| January 28, 2026 | 1,033 | 1,012 | 1,012 | 1,034 | 1,012 | 29,000 |
| January 27, 2026 | 1,019 | 1,032 | 1,032 | 1,041 | 1,017 | 32,000 |
| January 26, 2026 | 1,023 | 1,015 | 1,015 | 1,025 | 1,008 | 48,000 |
| January 23, 2026 | 1,032 | 1,025 | 1,025 | 1,046 | 1,024 | 36,700 |
| January 22, 2026 | 1,042 | 1,030 | 1,030 | 1,045 | 1,029 | 25,400 |
| January 21, 2026 | 1,034 | 1,032 | 1,032 | 1,044 | 1,029 | 29,500 |
| January 20, 2026 | 1,028 | 1,042 | 1,042 | 1,045 | 1,022 | 34,100 |
| January 19, 2026 | 1,061 | 1,035 | 1,035 | 1,063 | 1,015 | 65,400 |
| January 16, 2026 | 1,100 | 1,031 | 1,031 | 1,104 | 1,014 | 151,700 |
| January 15, 2026 | 1,005 | 1,076 | 1,076 | 1,085 | 1,003 | 162,300 |
| January 14, 2026 | 999 | 1,000 | 1,000 | 1,010 | 975 | 114,300 |
| January 13, 2026 | 1,055 | 1,002 | 1,002 | 1,066 | 996 | 197,900 |
| January 09, 2026 | 1,008 | 1,049 | 1,049 | 1,055 | 1,000 | 159,000 |
| January 08, 2026 | 984 | 1,004 | 1,004 | 1,008 | 981 | 134,100 |
| January 07, 2026 | 982 | 983 | 983 | 988 | 975 | 67,400 |
| January 06, 2026 | 964 | 970 | 970 | 987 | 954 | 113,200 |
| January 05, 2026 | 947 | 954 | 954 | 958 | 940 | 129,800 |
| December 30, 2025 | 909 | 925 | 925 | 926 | 901 | 67,500 |
| December 29, 2025 | 905 | 909 | 909 | 910 | 898 | 64,000 |
| December 26, 2025 | 875 | 892 | 892 | 892 | 873 | 49,100 |
| December 25, 2025 | 873 | 874 | 874 | 874 | 869 | 22,000 |
| December 24, 2025 | 859 | 870 | 870 | 870 | 854 | 17,500 |
| December 23, 2025 | 855 | 856 | 856 | 866 | 855 | 13,300 |
| December 22, 2025 | 862 | 853 | 853 | 864 | 845 | 28,000 |
| December 19, 2025 | 867 | 858 | 858 | 869 | 858 | 32,000 |
| December 18, 2025 | 867 | 867 | 867 | 868 | 859 | 17,800 |
| December 17, 2025 | 879 | 867 | 867 | 879 | 856 | 56,200 |
| December 16, 2025 | 854 | 869 | 869 | 878 | 854 | 41,500 |
| December 15, 2025 | 844 | 846 | 846 | 850 | 843 | 29,200 |
| December 12, 2025 | 837 | 843 | 843 | 843 | 832 | 20,800 |
| December 11, 2025 | 852 | 830 | 830 | 852 | 830 | 39,800 |
| December 10, 2025 | 830 | 845 | 845 | 850 | 827 | 41,600 |
| December 09, 2025 | 830 | 828 | 828 | 832 | 823 | 38,500 |
| December 08, 2025 | 804 | 823 | 823 | 830 | 801 | 126,800 |
| December 05, 2025 | 792 | 792 | 792 | 793 | 790 | 11,400 |
| December 04, 2025 | 789 | 790 | 790 | 793 | 788 | 14,800 |
| December 03, 2025 | 788 | 789 | 789 | 790 | 787 | 5,600 |
| December 02, 2025 | 786 | 789 | 789 | 789 | 785 | 8,400 |
| December 01, 2025 | 788 | 787 | 787 | 789 | 784 | 8,600 |
| November 28, 2025 | 789 | 783 | 783 | 789 | 782 | 9,700 |
| November 27, 2025 | 787 | 783 | 783 | 787 | 780 | 13,700 |
| November 26, 2025 | 786 | 787 | 787 | 787 | 781 | 11,100 |
| November 25, 2025 | 780 | 784 | 784 | 785 | 777 | 20,900 |
| November 21, 2025 | 778 | 778 | 778 | 779 | 774 | 8,300 |