1,279.00
-35.5(-2.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,300 | 1,279 | 1,279 | 1,300 | 1,270.5 | 4.63M |
| February 19, 2026 | 1,304 | 1,314.5 | 1,314.5 | 1,316.5 | 1,284 | 5.47M |
| February 18, 2026 | 1,280 | 1,311 | 1,311 | 1,313 | 1,278 | 7.46M |
| February 17, 2026 | 1,233.5 | 1,269 | 1,269 | 1,271 | 1,227 | 5.6M |
| February 16, 2026 | 1,243 | 1,223.5 | 1,223.5 | 1,247 | 1,211.5 | 5.14M |
| February 13, 2026 | 1,200 | 1,232 | 1,232 | 1,232 | 1,191 | 8.38M |
| February 12, 2026 | 1,222 | 1,213 | 1,213 | 1,234.5 | 1,189.5 | 9.75M |
| February 10, 2026 | 1,262 | 1,248 | 1,248 | 1,279 | 1,170.5 | 18.78M |
| February 09, 2026 | 1,280 | 1,255.5 | 1,255.5 | 1,280 | 1,252.5 | 5.45M |
| February 06, 2026 | 1,220.5 | 1,245 | 1,245 | 1,248 | 1,213 | 4.76M |
| February 05, 2026 | 1,274 | 1,236 | 1,236 | 1,281 | 1,236 | 7.68M |
| February 04, 2026 | 1,195 | 1,240 | 1,240 | 1,247.5 | 1,192.5 | 9.72M |
| February 03, 2026 | 1,153 | 1,184 | 1,184 | 1,184 | 1,149 | 5.06M |
| February 02, 2026 | 1,160 | 1,136 | 1,136 | 1,179 | 1,133 | 5.21M |
| January 30, 2026 | 1,130 | 1,138.5 | 1,138.5 | 1,142.5 | 1,122 | 5.01M |
| January 29, 2026 | 1,116 | 1,121.5 | 1,121.5 | 1,130 | 1,111.5 | 4.03M |
| January 28, 2026 | 1,110.5 | 1,117.5 | 1,117.5 | 1,124 | 1,108 | 4.12M |
| January 27, 2026 | 1,127 | 1,131 | 1,131 | 1,141.5 | 1,120 | 4.32M |
| January 26, 2026 | 1,142.5 | 1,134.5 | 1,134.5 | 1,146.5 | 1,133 | 4.23M |
| January 23, 2026 | 1,145 | 1,158.5 | 1,158.5 | 1,166 | 1,137 | 4.66M |
| January 22, 2026 | 1,130 | 1,136 | 1,136 | 1,144 | 1,127.5 | 4.09M |
| January 21, 2026 | 1,102 | 1,123 | 1,123 | 1,128.5 | 1,101.5 | 4.35M |
| January 20, 2026 | 1,137 | 1,122.5 | 1,122.5 | 1,140 | 1,089 | 10.71M |
| January 19, 2026 | 1,137 | 1,153 | 1,153 | 1,155.5 | 1,120.5 | 3.54M |
| January 16, 2026 | 1,123.5 | 1,145 | 1,145 | 1,145 | 1,123 | 4.93M |
| January 15, 2026 | 1,121 | 1,135.5 | 1,135.5 | 1,141 | 1,118 | 5.37M |
| January 14, 2026 | 1,131 | 1,136 | 1,136 | 1,138 | 1,125 | 5.86M |
| January 13, 2026 | 1,130 | 1,125 | 1,125 | 1,132.5 | 1,109 | 5.5M |
| January 09, 2026 | 1,079.5 | 1,105.5 | 1,105.5 | 1,107.5 | 1,074.5 | 8.59M |
| January 08, 2026 | 1,070 | 1,070 | 1,070 | 1,076.5 | 1,065.5 | 4.39M |
| January 07, 2026 | 1,068.5 | 1,078.5 | 1,078.5 | 1,086 | 1,063 | 5.12M |
| January 06, 2026 | 1,050 | 1,079.5 | 1,079.5 | 1,084.5 | 1,049.5 | 5.3M |
| January 05, 2026 | 1,029.5 | 1,048.5 | 1,048.5 | 1,050 | 1,026.5 | 4.89M |
| December 30, 2025 | 1,020 | 1,020 | 1,020 | 1,030 | 1,020 | 3.32M |
| December 29, 2025 | 1,030 | 1,025 | 1,025 | 1,036 | 1,022 | 15.52M |
| December 26, 2025 | 1,024 | 1,023.5 | 1,023.5 | 1,027 | 1,018 | 2.25M |
| December 25, 2025 | 1,030.5 | 1,017.5 | 1,017.5 | 1,031.5 | 1,014 | 2.16M |
| December 24, 2025 | 1,037 | 1,029.5 | 1,029.5 | 1,043.5 | 1,026.5 | 2.5M |
| December 23, 2025 | 1,022 | 1,040 | 1,040 | 1,040 | 1,021 | 3.29M |
| December 22, 2025 | 1,029.5 | 1,023.5 | 1,023.5 | 1,030 | 1,017 | 3.82M |
| December 19, 2025 | 1,019.5 | 1,019 | 1,019 | 1,024.5 | 1,014.5 | 6.95M |
| December 18, 2025 | 1,022.5 | 1,014 | 1,014 | 1,022.5 | 1,010.5 | 2.81M |
| December 17, 2025 | 1,023.5 | 1,022.5 | 1,022.5 | 1,025 | 1,008 | 3.56M |
| December 16, 2025 | 1,048.5 | 1,028.5 | 1,028.5 | 1,048.5 | 1,028.5 | 3.95M |
| December 15, 2025 | 1,035 | 1,048.5 | 1,048.5 | 1,048.5 | 1,022 | 3.92M |
| December 12, 2025 | 1,003 | 1,046 | 1,046 | 1,052 | 1,002.5 | 8.43M |
| December 11, 2025 | 1,008 | 988 | 988 | 1,008.5 | 987.1 | 3.63M |
| December 10, 2025 | 991 | 993 | 993 | 1,003.5 | 991 | 3.45M |
| December 09, 2025 | 984 | 990 | 990 | 990 | 981.5 | 2.99M |
| December 08, 2025 | 981 | 986.5 | 986.5 | 986.5 | 975.6 | 3.83M |
| December 05, 2025 | 987.8 | 975.3 | 975.3 | 990 | 971 | 5.36M |
| December 04, 2025 | 1,002 | 1,000.5 | 1,000.5 | 1,006 | 998.8 | 3.46M |
| December 03, 2025 | 1,020 | 998.7 | 998.7 | 1,020.5 | 997 | 4.54M |
| December 02, 2025 | 1,012.5 | 1,001 | 1,001 | 1,016 | 999.2 | 4.08M |
| December 01, 2025 | 1,013 | 1,004 | 1,004 | 1,024.5 | 1,004 | 3.93M |
| November 28, 2025 | 1,008 | 1,015 | 1,015 | 1,016 | 1,000.5 | 3.9M |
| November 27, 2025 | 1,012 | 1,008.5 | 1,008.5 | 1,018.5 | 1,003.5 | 4.4M |
| November 26, 2025 | 1,002.5 | 1,014 | 1,014 | 1,019 | 997 | 5.97M |
| November 25, 2025 | 1,023 | 990.9 | 990.9 | 1,023.5 | 990.1 | 5.97M |
| November 21, 2025 | 989.9 | 1,017.5 | 1,017.5 | 1,027.5 | 989.4 | 7.44M |