1,433.00
-21(-1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,450 | 1,433 | 1,433 | 1,450 | 1,430 | 28,800 |
| February 19, 2026 | 1,437 | 1,454 | 1,454 | 1,454 | 1,437 | 23,300 |
| February 18, 2026 | 1,429 | 1,436 | 1,436 | 1,442 | 1,429 | 26,400 |
| February 17, 2026 | 1,422 | 1,429 | 1,429 | 1,443 | 1,422 | 27,900 |
| February 16, 2026 | 1,444 | 1,422 | 1,422 | 1,454 | 1,422 | 31,300 |
| February 13, 2026 | 1,449 | 1,433 | 1,433 | 1,451 | 1,430 | 29,700 |
| February 12, 2026 | 1,427 | 1,449 | 1,449 | 1,460 | 1,422 | 47,700 |
| February 10, 2026 | 1,414 | 1,427 | 1,427 | 1,449 | 1,400 | 89,500 |
| February 09, 2026 | 1,384 | 1,372 | 1,372 | 1,388 | 1,370 | 37,600 |
| February 06, 2026 | 1,355 | 1,354 | 1,354 | 1,367 | 1,350 | 19,400 |
| February 05, 2026 | 1,370 | 1,352 | 1,352 | 1,370 | 1,352 | 20,700 |
| February 04, 2026 | 1,347 | 1,356 | 1,356 | 1,360 | 1,346 | 14,100 |
| February 03, 2026 | 1,334 | 1,348 | 1,348 | 1,351 | 1,333 | 17,700 |
| February 02, 2026 | 1,336 | 1,333 | 1,333 | 1,342 | 1,333 | 12,600 |
| January 30, 2026 | 1,321 | 1,324 | 1,324 | 1,329 | 1,315 | 15,600 |
| January 29, 2026 | 1,326 | 1,313 | 1,313 | 1,326 | 1,311 | 25,200 |
| January 28, 2026 | 1,335 | 1,325 | 1,325 | 1,336 | 1,325 | 17,800 |
| January 27, 2026 | 1,336 | 1,336 | 1,336 | 1,346 | 1,332 | 21,200 |
| January 26, 2026 | 1,351 | 1,340 | 1,340 | 1,354 | 1,335 | 31,800 |
| January 23, 2026 | 1,358 | 1,362 | 1,362 | 1,366 | 1,356 | 12,000 |
| January 22, 2026 | 1,345 | 1,358 | 1,358 | 1,360 | 1,344 | 14,200 |
| January 21, 2026 | 1,350 | 1,347 | 1,347 | 1,353 | 1,341 | 16,500 |
| January 20, 2026 | 1,378 | 1,353 | 1,353 | 1,386 | 1,353 | 23,700 |
| January 19, 2026 | 1,387 | 1,384 | 1,384 | 1,387 | 1,368 | 15,900 |
| January 16, 2026 | 1,377 | 1,387 | 1,387 | 1,388 | 1,377 | 15,100 |
| January 15, 2026 | 1,382 | 1,378 | 1,378 | 1,385 | 1,374 | 22,400 |
| January 14, 2026 | 1,361 | 1,383 | 1,383 | 1,383 | 1,361 | 19,400 |
| January 13, 2026 | 1,350 | 1,368 | 1,368 | 1,372 | 1,343 | 33,300 |
| January 09, 2026 | 1,325 | 1,337 | 1,337 | 1,337 | 1,325 | 20,900 |
| January 08, 2026 | 1,327 | 1,326 | 1,326 | 1,336 | 1,326 | 15,100 |
| January 07, 2026 | 1,336 | 1,327 | 1,327 | 1,342 | 1,327 | 15,800 |
| January 06, 2026 | 1,332 | 1,333 | 1,333 | 1,340 | 1,332 | 14,100 |
| January 05, 2026 | 1,344 | 1,330 | 1,330 | 1,346 | 1,326 | 27,200 |
| December 30, 2025 | 1,352 | 1,342 | 1,342 | 1,352 | 1,342 | 11,000 |
| December 29, 2025 | 1,346 | 1,350 | 1,350 | 1,352 | 1,336 | 23,700 |
| December 26, 2025 | 1,334 | 1,326 | 1,326 | 1,337 | 1,320 | 14,500 |
| December 25, 2025 | 1,311 | 1,323 | 1,323 | 1,323 | 1,309 | 9,200 |
| December 24, 2025 | 1,306 | 1,303 | 1,303 | 1,318 | 1,303 | 11,700 |
| December 23, 2025 | 1,302 | 1,310 | 1,310 | 1,321 | 1,302 | 8,800 |
| December 22, 2025 | 1,330 | 1,300 | 1,300 | 1,330 | 1,300 | 15,500 |
| December 19, 2025 | 1,306 | 1,330 | 1,330 | 1,330 | 1,306 | 19,300 |
| December 18, 2025 | 1,304 | 1,303 | 1,303 | 1,304 | 1,295 | 8,100 |
| December 17, 2025 | 1,292 | 1,300 | 1,300 | 1,301 | 1,292 | 6,100 |
| December 16, 2025 | 1,312 | 1,291 | 1,291 | 1,312 | 1,290 | 11,700 |
| December 15, 2025 | 1,298 | 1,304 | 1,304 | 1,304 | 1,296 | 8,700 |
| December 12, 2025 | 1,292 | 1,296 | 1,296 | 1,298 | 1,286 | 13,900 |
| December 11, 2025 | 1,290 | 1,281 | 1,281 | 1,293 | 1,281 | 11,400 |
| December 10, 2025 | 1,313 | 1,291 | 1,291 | 1,313 | 1,291 | 11,000 |
| December 09, 2025 | 1,294 | 1,292 | 1,292 | 1,295 | 1,289 | 11,000 |
| December 08, 2025 | 1,293 | 1,290 | 1,290 | 1,298 | 1,289 | 11,300 |
| December 05, 2025 | 1,286 | 1,288 | 1,288 | 1,293 | 1,286 | 6,700 |
| December 04, 2025 | 1,281 | 1,299 | 1,299 | 1,299 | 1,281 | 12,800 |
| December 03, 2025 | 1,285 | 1,283 | 1,283 | 1,294 | 1,283 | 12,700 |
| December 02, 2025 | 1,292 | 1,290 | 1,290 | 1,300 | 1,290 | 14,700 |
| December 01, 2025 | 1,303 | 1,291 | 1,291 | 1,303 | 1,291 | 11,000 |
| November 28, 2025 | 1,304 | 1,301 | 1,301 | 1,311 | 1,295 | 10,500 |
| November 27, 2025 | 1,313 | 1,301 | 1,301 | 1,313 | 1,295 | 11,600 |
| November 26, 2025 | 1,310 | 1,312 | 1,312 | 1,323 | 1,308 | 13,500 |
| November 25, 2025 | 1,304 | 1,305 | 1,305 | 1,309 | 1,300 | 8,000 |
| November 21, 2025 | 1,271 | 1,304 | 1,304 | 1,304 | 1,271 | 15,800 |