1,273.00
-24(-1.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,298 | 1,273 | 1,273 | 1,303 | 1,267 | 332,100 |
| February 19, 2026 | 1,305 | 1,297 | 1,297 | 1,312 | 1,296 | 218,900 |
| February 18, 2026 | 1,340 | 1,301 | 1,301 | 1,348 | 1,301 | 453,600 |
| February 17, 2026 | 1,322 | 1,338 | 1,338 | 1,360 | 1,321 | 650,700 |
| February 16, 2026 | 1,301 | 1,320 | 1,320 | 1,321 | 1,291 | 358,900 |
| February 13, 2026 | 1,306 | 1,320 | 1,320 | 1,341 | 1,285 | 1.1M |
| February 12, 2026 | 1,223 | 1,232 | 1,232 | 1,263 | 1,223 | 519,200 |
| February 10, 2026 | 1,320 | 1,223 | 1,223 | 1,320 | 1,220 | 1.16M |
| February 09, 2026 | 1,340 | 1,320 | 1,320 | 1,341 | 1,320 | 382,700 |
| February 06, 2026 | 1,340 | 1,335 | 1,335 | 1,342 | 1,330 | 206,900 |
| February 05, 2026 | 1,350 | 1,342 | 1,342 | 1,351 | 1,335 | 267,400 |
| February 04, 2026 | 1,339 | 1,350 | 1,350 | 1,357 | 1,339 | 191,700 |
| February 03, 2026 | 1,346 | 1,339 | 1,339 | 1,348 | 1,337 | 158,400 |
| February 02, 2026 | 1,352 | 1,332 | 1,332 | 1,359 | 1,332 | 279,300 |
| January 30, 2026 | 1,340 | 1,352 | 1,352 | 1,354 | 1,333 | 239,000 |
| January 29, 2026 | 1,331 | 1,337 | 1,337 | 1,346 | 1,311 | 267,800 |
| January 28, 2026 | 1,355 | 1,325 | 1,325 | 1,356 | 1,323 | 280,700 |
| January 27, 2026 | 1,337 | 1,353 | 1,353 | 1,353 | 1,322 | 157,500 |
| January 26, 2026 | 1,365 | 1,340 | 1,340 | 1,365 | 1,331 | 320,900 |
| January 23, 2026 | 1,352 | 1,373 | 1,373 | 1,386 | 1,350 | 360,800 |
| January 22, 2026 | 1,345 | 1,350 | 1,350 | 1,357 | 1,340 | 177,900 |
| January 21, 2026 | 1,335 | 1,342 | 1,342 | 1,347 | 1,320 | 224,900 |
| January 20, 2026 | 1,348 | 1,341 | 1,341 | 1,352 | 1,324 | 291,600 |
| January 19, 2026 | 1,372 | 1,347 | 1,347 | 1,376 | 1,343 | 381,300 |
| January 16, 2026 | 1,340 | 1,366 | 1,366 | 1,370 | 1,335 | 408,600 |
| January 15, 2026 | 1,298 | 1,335 | 1,335 | 1,339 | 1,294 | 508,300 |
| January 14, 2026 | 1,280 | 1,295 | 1,295 | 1,304 | 1,278 | 404,500 |
| January 13, 2026 | 1,271 | 1,280 | 1,280 | 1,290 | 1,265 | 487,200 |
| January 09, 2026 | 1,227 | 1,262 | 1,262 | 1,264 | 1,227 | 520,800 |
| January 08, 2026 | 1,234 | 1,225 | 1,225 | 1,242 | 1,224 | 268,400 |
| January 07, 2026 | 1,202 | 1,235 | 1,235 | 1,247 | 1,202 | 609,300 |
| January 06, 2026 | 1,218 | 1,210 | 1,210 | 1,218 | 1,194 | 578,100 |
| January 05, 2026 | 1,222 | 1,214 | 1,214 | 1,224 | 1,208 | 402,300 |
| December 30, 2025 | 1,230 | 1,224 | 1,224 | 1,243 | 1,218 | 373,500 |
| December 29, 2025 | 1,210 | 1,228 | 1,228 | 1,232 | 1,188 | 578,600 |
| December 26, 2025 | 1,178 | 1,205 | 1,205 | 1,207 | 1,172 | 469,900 |
| December 25, 2025 | 1,140 | 1,181 | 1,181 | 1,185 | 1,135 | 570,100 |
| December 24, 2025 | 1,135 | 1,132 | 1,132 | 1,144 | 1,132 | 278,500 |
| December 23, 2025 | 1,130 | 1,135 | 1,135 | 1,140 | 1,128 | 182,400 |
| December 22, 2025 | 1,138 | 1,127 | 1,127 | 1,139 | 1,120 | 182,200 |
| December 19, 2025 | 1,118 | 1,133 | 1,133 | 1,138 | 1,118 | 170,900 |
| December 18, 2025 | 1,120 | 1,125 | 1,125 | 1,125 | 1,108 | 160,800 |
| December 17, 2025 | 1,131 | 1,116 | 1,116 | 1,131 | 1,114 | 202,800 |
| December 16, 2025 | 1,139 | 1,129 | 1,129 | 1,144 | 1,126 | 258,400 |
| December 15, 2025 | 1,150 | 1,142 | 1,142 | 1,150 | 1,129 | 370,700 |
| December 12, 2025 | 1,134 | 1,150 | 1,150 | 1,156 | 1,134 | 418,400 |
| December 11, 2025 | 1,123 | 1,127 | 1,127 | 1,129 | 1,113 | 171,700 |
| December 10, 2025 | 1,104 | 1,123 | 1,123 | 1,124 | 1,102 | 164,700 |
| December 09, 2025 | 1,109 | 1,104 | 1,104 | 1,115 | 1,101 | 134,300 |
| December 08, 2025 | 1,116 | 1,110 | 1,110 | 1,119 | 1,101 | 255,300 |
| December 05, 2025 | 1,118 | 1,116 | 1,116 | 1,126 | 1,107 | 178,100 |
| December 04, 2025 | 1,120 | 1,118 | 1,118 | 1,131 | 1,117 | 201,000 |
| December 03, 2025 | 1,113 | 1,118 | 1,118 | 1,125 | 1,103 | 232,500 |
| December 02, 2025 | 1,120 | 1,107 | 1,107 | 1,124 | 1,104 | 191,900 |
| December 01, 2025 | 1,135 | 1,117 | 1,117 | 1,139 | 1,116 | 358,100 |
| November 28, 2025 | 1,118 | 1,134 | 1,134 | 1,144 | 1,114 | 504,000 |
| November 27, 2025 | 1,097 | 1,112 | 1,112 | 1,115 | 1,094 | 316,700 |
| November 26, 2025 | 1,107 | 1,086 | 1,086 | 1,110 | 1,084 | 279,200 |
| November 25, 2025 | 1,113 | 1,105 | 1,105 | 1,132 | 1,098 | 322,800 |
| November 21, 2025 | 1,087 | 1,111 | 1,111 | 1,114 | 1,076 | 300,800 |