1,304.00
+1(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,303 | 1,304 | 1,304 | 1,304 | 1,301 | 3,300 |
| February 19, 2026 | 1,290 | 1,303 | 1,303 | 1,303 | 1,290 | 10,800 |
| February 18, 2026 | 1,286 | 1,285 | 1,285 | 1,295 | 1,285 | 3,300 |
| February 17, 2026 | 1,291 | 1,286 | 1,286 | 1,296 | 1,285 | 4,900 |
| February 16, 2026 | 1,290 | 1,276 | 1,276 | 1,298 | 1,269 | 12,700 |
| February 13, 2026 | 1,287 | 1,280 | 1,280 | 1,299 | 1,280 | 13,100 |
| February 12, 2026 | 1,290 | 1,291 | 1,291 | 1,291 | 1,280 | 9,000 |
| February 10, 2026 | 1,287 | 1,289 | 1,289 | 1,289 | 1,263 | 7,600 |
| February 09, 2026 | 1,273 | 1,281 | 1,281 | 1,281 | 1,268 | 4,600 |
| February 06, 2026 | 1,267 | 1,272 | 1,272 | 1,272 | 1,260 | 2,900 |
| February 05, 2026 | 1,261 | 1,267 | 1,267 | 1,270 | 1,261 | 2,400 |
| February 04, 2026 | 1,266 | 1,263 | 1,263 | 1,277 | 1,262 | 5,000 |
| February 03, 2026 | 1,282 | 1,265 | 1,265 | 1,283 | 1,265 | 6,200 |
| February 02, 2026 | 1,284 | 1,270 | 1,270 | 1,287 | 1,270 | 5,200 |
| January 30, 2026 | 1,283 | 1,279 | 1,279 | 1,289 | 1,279 | 3,400 |
| January 29, 2026 | 1,280 | 1,283 | 1,283 | 1,283 | 1,276 | 7,100 |
| January 28, 2026 | 1,280 | 1,275 | 1,275 | 1,285 | 1,275 | 3,800 |
| January 27, 2026 | 1,286 | 1,284 | 1,284 | 1,286 | 1,270 | 6,800 |
| January 26, 2026 | 1,290 | 1,277 | 1,277 | 1,291 | 1,277 | 5,000 |
| January 23, 2026 | 1,271 | 1,290 | 1,290 | 1,290 | 1,268 | 11,600 |
| January 22, 2026 | 1,268 | 1,275 | 1,275 | 1,275 | 1,262 | 8,900 |
| January 21, 2026 | 1,253 | 1,262 | 1,262 | 1,268 | 1,252 | 9,000 |
| January 20, 2026 | 1,255 | 1,264 | 1,264 | 1,273 | 1,251 | 10,900 |
| January 19, 2026 | 1,247 | 1,255 | 1,255 | 1,255 | 1,244 | 10,700 |
| January 16, 2026 | 1,245 | 1,246 | 1,246 | 1,246 | 1,241 | 4,500 |
| January 15, 2026 | 1,241 | 1,242 | 1,242 | 1,245 | 1,240 | 2,800 |
| January 14, 2026 | 1,242 | 1,241 | 1,241 | 1,243 | 1,235 | 5,900 |
| January 13, 2026 | 1,247 | 1,243 | 1,243 | 1,248 | 1,243 | 6,100 |
| January 09, 2026 | 1,245 | 1,246 | 1,246 | 1,247 | 1,242 | 5,100 |
| January 08, 2026 | 1,234 | 1,247 | 1,247 | 1,247 | 1,233 | 8,100 |
| January 07, 2026 | 1,227 | 1,239 | 1,239 | 1,239 | 1,205 | 15,200 |
| January 06, 2026 | 1,208 | 1,228 | 1,228 | 1,228 | 1,206 | 20,000 |
| January 05, 2026 | 1,208 | 1,205 | 1,205 | 1,209 | 1,199 | 10,200 |
| December 30, 2025 | 1,200 | 1,203 | 1,203 | 1,203 | 1,191 | 6,200 |
| December 29, 2025 | 1,192 | 1,200 | 1,200 | 1,208 | 1,191 | 10,600 |
| December 26, 2025 | 1,203 | 1,188 | 1,188 | 1,203 | 1,176 | 14,100 |
| December 25, 2025 | 1,195 | 1,203 | 1,203 | 1,206 | 1,190 | 17,500 |
| December 24, 2025 | 1,169 | 1,176 | 1,176 | 1,185 | 1,169 | 17,700 |
| December 23, 2025 | 1,157 | 1,171 | 1,171 | 1,171 | 1,156 | 9,400 |
| December 22, 2025 | 1,152 | 1,155 | 1,155 | 1,159 | 1,145 | 10,800 |
| December 19, 2025 | 1,146 | 1,145 | 1,145 | 1,160 | 1,145 | 17,500 |
| December 18, 2025 | 1,150 | 1,146 | 1,146 | 1,150 | 1,143 | 10,000 |
| December 17, 2025 | 1,149 | 1,149 | 1,149 | 1,149 | 1,146 | 13,500 |
| December 16, 2025 | 1,153 | 1,149 | 1,149 | 1,155 | 1,145 | 11,900 |
| December 15, 2025 | 1,159 | 1,155 | 1,155 | 1,159 | 1,150 | 14,900 |
| December 12, 2025 | 1,155 | 1,157 | 1,157 | 1,159 | 1,154 | 4,500 |
| December 11, 2025 | 1,157 | 1,160 | 1,160 | 1,160 | 1,153 | 5,600 |
| December 10, 2025 | 1,156 | 1,157 | 1,157 | 1,173 | 1,156 | 6,900 |
| December 09, 2025 | 1,160 | 1,156 | 1,156 | 1,160 | 1,155 | 5,700 |
| December 08, 2025 | 1,160 | 1,157 | 1,157 | 1,160 | 1,156 | 3,400 |
| December 05, 2025 | 1,170 | 1,159 | 1,159 | 1,171 | 1,159 | 4,300 |
| December 04, 2025 | 1,163 | 1,158 | 1,158 | 1,167 | 1,147 | 15,000 |
| December 03, 2025 | 1,166 | 1,167 | 1,167 | 1,170 | 1,162 | 5,100 |
| December 02, 2025 | 1,179 | 1,167 | 1,167 | 1,179 | 1,165 | 4,400 |
| December 01, 2025 | 1,170 | 1,179 | 1,179 | 1,179 | 1,165 | 8,000 |
| November 28, 2025 | 1,152 | 1,165 | 1,165 | 1,165 | 1,152 | 6,100 |
| November 27, 2025 | 1,152 | 1,150 | 1,150 | 1,159 | 1,150 | 5,900 |
| November 26, 2025 | 1,151 | 1,152 | 1,152 | 1,154 | 1,150 | 6,300 |
| November 25, 2025 | 1,159 | 1,150 | 1,150 | 1,159 | 1,146 | 5,300 |
| November 21, 2025 | 1,145 | 1,147 | 1,147 | 1,157 | 1,145 | 5,300 |