1,416.00
-23(-1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,432 | 1,416 | 1,416 | 1,434 | 1,410 | 139,000 |
| February 19, 2026 | 1,448 | 1,439 | 1,439 | 1,450 | 1,423 | 135,400 |
| February 18, 2026 | 1,419 | 1,443 | 1,443 | 1,455 | 1,419 | 191,100 |
| February 17, 2026 | 1,410 | 1,408 | 1,408 | 1,431 | 1,405 | 171,900 |
| February 16, 2026 | 1,402 | 1,398 | 1,398 | 1,405 | 1,386 | 117,100 |
| February 13, 2026 | 1,418 | 1,390 | 1,390 | 1,428 | 1,390 | 161,100 |
| February 12, 2026 | 1,437 | 1,417 | 1,417 | 1,445 | 1,412 | 200,200 |
| February 10, 2026 | 1,430 | 1,435 | 1,435 | 1,437 | 1,407 | 164,600 |
| February 09, 2026 | 1,385 | 1,419 | 1,419 | 1,420 | 1,377 | 235,800 |
| February 06, 2026 | 1,379 | 1,380 | 1,380 | 1,386 | 1,354 | 194,400 |
| February 05, 2026 | 1,358 | 1,372 | 1,372 | 1,384 | 1,352 | 207,600 |
| February 04, 2026 | 1,325 | 1,345 | 1,345 | 1,358 | 1,312 | 250,200 |
| February 03, 2026 | 1,309 | 1,325 | 1,325 | 1,325 | 1,301 | 178,900 |
| February 02, 2026 | 1,316 | 1,296 | 1,296 | 1,333 | 1,288 | 305,900 |
| January 30, 2026 | 1,284 | 1,311 | 1,311 | 1,311 | 1,278 | 162,300 |
| January 29, 2026 | 1,282 | 1,291 | 1,291 | 1,294 | 1,264 | 146,200 |
| January 28, 2026 | 1,300 | 1,286 | 1,286 | 1,304 | 1,286 | 163,200 |
| January 27, 2026 | 1,271 | 1,303 | 1,303 | 1,303 | 1,266 | 167,600 |
| January 26, 2026 | 1,279 | 1,276 | 1,276 | 1,285 | 1,266 | 163,200 |
| January 23, 2026 | 1,288 | 1,280 | 1,280 | 1,307 | 1,276 | 162,200 |
| January 22, 2026 | 1,262 | 1,285 | 1,285 | 1,287 | 1,258 | 180,200 |
| January 21, 2026 | 1,235 | 1,250 | 1,250 | 1,263 | 1,230 | 219,200 |
| January 20, 2026 | 1,282 | 1,250 | 1,250 | 1,282 | 1,246 | 232,000 |
| January 19, 2026 | 1,271 | 1,281 | 1,281 | 1,292 | 1,247 | 375,500 |
| January 16, 2026 | 1,303 | 1,297 | 1,297 | 1,304 | 1,281 | 255,800 |
| January 15, 2026 | 1,315 | 1,309 | 1,309 | 1,316 | 1,293 | 210,100 |
| January 14, 2026 | 1,319 | 1,313 | 1,313 | 1,327 | 1,303 | 189,500 |
| January 13, 2026 | 1,332 | 1,308 | 1,308 | 1,332 | 1,294 | 373,200 |
| January 09, 2026 | 1,313 | 1,324 | 1,324 | 1,335 | 1,308 | 230,600 |
| January 08, 2026 | 1,314 | 1,304 | 1,304 | 1,324 | 1,295 | 210,900 |
| January 07, 2026 | 1,305 | 1,318 | 1,318 | 1,326 | 1,292 | 286,000 |
| January 06, 2026 | 1,261 | 1,308 | 1,308 | 1,318 | 1,261 | 340,000 |
| January 05, 2026 | 1,282 | 1,250 | 1,250 | 1,283 | 1,239 | 332,200 |
| December 30, 2025 | 1,269 | 1,254 | 1,254 | 1,282 | 1,254 | 238,500 |
| December 29, 2025 | 1,236 | 1,276 | 1,276 | 1,290 | 1,229 | 464,200 |
| December 26, 2025 | 1,223 | 1,227 | 1,227 | 1,233 | 1,213 | 224,000 |
| December 25, 2025 | 1,207 | 1,223 | 1,223 | 1,234 | 1,200 | 297,000 |
| December 24, 2025 | 1,200 | 1,206 | 1,206 | 1,236 | 1,196 | 324,200 |
| December 23, 2025 | 1,187 | 1,200 | 1,200 | 1,227 | 1,184 | 447,800 |
| December 22, 2025 | 1,245 | 1,195 | 1,195 | 1,257 | 1,189 | 736,500 |
| December 19, 2025 | 1,213 | 1,239 | 1,239 | 1,295 | 1,213 | 1.51M |
| December 18, 2025 | 1,267 | 1,217 | 1,217 | 1,271 | 1,210 | 493,900 |
| December 17, 2025 | 1,229 | 1,258 | 1,258 | 1,291 | 1,191 | 940,100 |
| December 16, 2025 | 1,208 | 1,230 | 1,230 | 1,303 | 1,181 | 3M |
| December 15, 2025 | 1,105 | 1,118 | 1,118 | 1,120 | 1,081 | 524,700 |
| December 12, 2025 | 1,130 | 1,109 | 1,109 | 1,140 | 1,108 | 431,200 |
| December 11, 2025 | 1,165 | 1,137 | 1,137 | 1,173 | 1,132 | 359,800 |
| December 10, 2025 | 1,149 | 1,161 | 1,161 | 1,179 | 1,138 | 887,100 |
| December 09, 2025 | 1,230 | 1,119 | 1,119 | 1,233 | 1,114 | 1.64M |
| December 08, 2025 | 1,182 | 1,186 | 1,186 | 1,193 | 1,176 | 200,300 |
| December 05, 2025 | 1,188 | 1,187 | 1,187 | 1,199 | 1,177 | 154,200 |
| December 04, 2025 | 1,195 | 1,188 | 1,188 | 1,195 | 1,175 | 239,100 |
| December 03, 2025 | 1,199 | 1,192 | 1,192 | 1,215 | 1,192 | 149,300 |
| December 02, 2025 | 1,200 | 1,208 | 1,208 | 1,228 | 1,199 | 211,700 |
| December 01, 2025 | 1,199 | 1,205 | 1,205 | 1,215 | 1,183 | 252,900 |
| November 28, 2025 | 1,210 | 1,198 | 1,198 | 1,211 | 1,193 | 243,500 |
| November 27, 2025 | 1,224 | 1,214 | 1,214 | 1,224 | 1,190 | 209,100 |
| November 26, 2025 | 1,217 | 1,222 | 1,222 | 1,225 | 1,181 | 334,000 |
| November 25, 2025 | 1,268 | 1,217 | 1,217 | 1,269 | 1,217 | 139,500 |
| November 21, 2025 | 1,211 | 1,260 | 1,260 | 1,261 | 1,207 | 172,700 |