1,711.50
+9.5(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,685.5 | 1,711.5 | 1,711.5 | 1,715 | 1,671.5 | 980,100 |
| February 19, 2026 | 1,695.5 | 1,702 | 1,702 | 1,737.5 | 1,688.5 | 1.45M |
| February 18, 2026 | 1,662 | 1,668 | 1,668 | 1,675.5 | 1,636 | 1.23M |
| February 17, 2026 | 1,580 | 1,633 | 1,633 | 1,643 | 1,550 | 1.48M |
| February 16, 2026 | 1,567.5 | 1,569.5 | 1,569.5 | 1,588 | 1,555.5 | 770,500 |
| February 13, 2026 | 1,565.5 | 1,567.5 | 1,567.5 | 1,605 | 1,556 | 1.51M |
| February 12, 2026 | 1,530 | 1,582 | 1,582 | 1,631.5 | 1,526 | 2.67M |
| February 10, 2026 | 1,735 | 1,516 | 1,516 | 1,756.5 | 1,477 | 6.33M |
| February 09, 2026 | 1,741 | 1,737.5 | 1,737.5 | 1,754 | 1,722 | 988,100 |
| February 06, 2026 | 1,663 | 1,701 | 1,701 | 1,712 | 1,652 | 867,700 |
| February 05, 2026 | 1,685.5 | 1,677 | 1,677 | 1,702.5 | 1,663.5 | 1.05M |
| February 04, 2026 | 1,630 | 1,675 | 1,675 | 1,689 | 1,626.5 | 1.24M |
| February 03, 2026 | 1,572 | 1,625.5 | 1,625.5 | 1,628 | 1,566 | 1.6M |
| February 02, 2026 | 1,460.5 | 1,573.5 | 1,573.5 | 1,588 | 1,456.5 | 3.64M |
| January 30, 2026 | 1,419 | 1,430.5 | 1,430.5 | 1,436 | 1,404.5 | 615,600 |
| January 29, 2026 | 1,380 | 1,398 | 1,398 | 1,400 | 1,371 | 609,100 |
| January 28, 2026 | 1,390 | 1,376.5 | 1,376.5 | 1,397 | 1,376.5 | 505,600 |
| January 27, 2026 | 1,397 | 1,399.5 | 1,399.5 | 1,404 | 1,378 | 449,700 |
| January 26, 2026 | 1,396.5 | 1,405.5 | 1,405.5 | 1,412.5 | 1,394 | 662,600 |
| January 23, 2026 | 1,410 | 1,409 | 1,409 | 1,411 | 1,392.5 | 329,200 |
| January 22, 2026 | 1,400 | 1,402 | 1,402 | 1,414.5 | 1,396 | 443,500 |
| January 21, 2026 | 1,375.5 | 1,395 | 1,395 | 1,401.5 | 1,371.5 | 423,000 |
| January 20, 2026 | 1,417 | 1,405.5 | 1,405.5 | 1,424 | 1,397 | 540,300 |
| January 19, 2026 | 1,421 | 1,424 | 1,424 | 1,429.5 | 1,405.5 | 360,700 |
| January 16, 2026 | 1,420 | 1,440 | 1,440 | 1,440 | 1,405.5 | 693,800 |
| January 15, 2026 | 1,393 | 1,424 | 1,424 | 1,429 | 1,393 | 746,000 |
| January 14, 2026 | 1,380 | 1,393 | 1,393 | 1,394 | 1,372 | 710,100 |
| January 13, 2026 | 1,385 | 1,367.5 | 1,367.5 | 1,410 | 1,359.5 | 1.3M |
| January 09, 2026 | 1,340 | 1,344 | 1,344 | 1,359.5 | 1,338 | 509,500 |
| January 08, 2026 | 1,340 | 1,337.5 | 1,337.5 | 1,353.5 | 1,326.5 | 590,600 |
| January 07, 2026 | 1,337.5 | 1,341 | 1,341 | 1,355 | 1,328 | 686,500 |
| January 06, 2026 | 1,324 | 1,340.5 | 1,340.5 | 1,346.5 | 1,322 | 804,100 |
| January 05, 2026 | 1,324 | 1,315 | 1,315 | 1,329 | 1,310 | 536,000 |
| December 30, 2025 | 1,329.5 | 1,311 | 1,311 | 1,335 | 1,311 | 557,400 |
| December 29, 2025 | 1,329.5 | 1,330 | 1,330 | 1,338 | 1,319 | 878,000 |
| December 26, 2025 | 1,330 | 1,347.5 | 1,347.5 | 1,364 | 1,323.5 | 1.82M |
| December 25, 2025 | 1,320 | 1,319.5 | 1,319.5 | 1,323 | 1,308 | 666,100 |
| December 24, 2025 | 1,312.5 | 1,309.5 | 1,309.5 | 1,330.5 | 1,309.5 | 657,400 |
| December 23, 2025 | 1,307 | 1,319.5 | 1,319.5 | 1,321.5 | 1,305 | 573,400 |
| December 22, 2025 | 1,311 | 1,298.5 | 1,298.5 | 1,311 | 1,294 | 877,600 |
| December 19, 2025 | 1,285 | 1,293 | 1,293 | 1,293.5 | 1,278 | 577,200 |
| December 18, 2025 | 1,285 | 1,285 | 1,285 | 1,290.5 | 1,275 | 435,100 |
| December 17, 2025 | 1,291 | 1,293 | 1,293 | 1,304.5 | 1,278 | 619,000 |
| December 16, 2025 | 1,316 | 1,284.5 | 1,284.5 | 1,317 | 1,283.5 | 734,300 |
| December 15, 2025 | 1,298 | 1,324 | 1,324 | 1,325 | 1,295 | 649,200 |
| December 12, 2025 | 1,288 | 1,307 | 1,307 | 1,308.5 | 1,283.5 | 652,000 |
| December 11, 2025 | 1,300.5 | 1,274 | 1,274 | 1,304 | 1,274 | 500,800 |
| December 10, 2025 | 1,285 | 1,298 | 1,298 | 1,309 | 1,284.5 | 880,800 |
| December 09, 2025 | 1,278 | 1,278 | 1,278 | 1,280 | 1,270 | 398,100 |
| December 08, 2025 | 1,270 | 1,277 | 1,277 | 1,281 | 1,269.5 | 683,600 |
| December 05, 2025 | 1,260.5 | 1,260 | 1,260 | 1,281 | 1,252 | 351,900 |
| December 04, 2025 | 1,270 | 1,278 | 1,278 | 1,293 | 1,264 | 702,400 |
| December 03, 2025 | 1,256 | 1,267 | 1,267 | 1,273 | 1,253 | 810,400 |
| December 02, 2025 | 1,251.5 | 1,251.5 | 1,251.5 | 1,266.5 | 1,243 | 451,900 |
| December 01, 2025 | 1,275 | 1,251.5 | 1,251.5 | 1,283.5 | 1,251.5 | 636,800 |
| November 28, 2025 | 1,250 | 1,266 | 1,266 | 1,270 | 1,247 | 569,300 |
| November 27, 2025 | 1,252 | 1,231.5 | 1,231.5 | 1,252 | 1,231.5 | 422,700 |
| November 26, 2025 | 1,232.5 | 1,244.5 | 1,244.5 | 1,252 | 1,228.5 | 965,900 |
| November 25, 2025 | 1,231.5 | 1,227.5 | 1,227.5 | 1,236 | 1,221.5 | 557,900 |
| November 21, 2025 | 1,201 | 1,217.5 | 1,217.5 | 1,222.5 | 1,201 | 747,400 |