1,350.00
-5(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,353 | 1,350 | 1,350 | 1,357 | 1,345 | 17,500 |
| February 19, 2026 | 1,359 | 1,355 | 1,355 | 1,361 | 1,350 | 18,700 |
| February 18, 2026 | 1,349 | 1,351 | 1,351 | 1,360 | 1,346 | 20,700 |
| February 17, 2026 | 1,343 | 1,349 | 1,349 | 1,353 | 1,335 | 21,300 |
| February 16, 2026 | 1,352 | 1,343 | 1,343 | 1,353 | 1,343 | 20,600 |
| February 13, 2026 | 1,365 | 1,354 | 1,354 | 1,365 | 1,347 | 26,200 |
| February 12, 2026 | 1,345 | 1,361 | 1,361 | 1,365 | 1,340 | 31,600 |
| February 10, 2026 | 1,334 | 1,345 | 1,345 | 1,346 | 1,332 | 18,900 |
| February 09, 2026 | 1,345 | 1,331 | 1,331 | 1,345 | 1,325 | 31,400 |
| February 06, 2026 | 1,319 | 1,328 | 1,328 | 1,329 | 1,312 | 25,300 |
| February 05, 2026 | 1,320 | 1,319 | 1,319 | 1,322 | 1,314 | 21,600 |
| February 04, 2026 | 1,293 | 1,315 | 1,315 | 1,315 | 1,293 | 29,800 |
| February 03, 2026 | 1,289 | 1,292 | 1,292 | 1,292 | 1,284 | 14,700 |
| February 02, 2026 | 1,285 | 1,287 | 1,287 | 1,295 | 1,280 | 21,000 |
| January 30, 2026 | 1,269 | 1,270 | 1,270 | 1,273 | 1,260 | 13,500 |
| January 29, 2026 | 1,275 | 1,268 | 1,268 | 1,275 | 1,251 | 19,600 |
| January 28, 2026 | 1,280 | 1,268 | 1,268 | 1,280 | 1,251 | 42,700 |
| January 27, 2026 | 1,283 | 1,275 | 1,275 | 1,283 | 1,271 | 16,400 |
| January 26, 2026 | 1,291 | 1,283 | 1,283 | 1,294 | 1,280 | 12,200 |
| January 23, 2026 | 1,290 | 1,291 | 1,291 | 1,293 | 1,289 | 20,300 |
| January 22, 2026 | 1,291 | 1,288 | 1,288 | 1,293 | 1,284 | 10,900 |
| January 21, 2026 | 1,291 | 1,288 | 1,288 | 1,291 | 1,280 | 17,400 |
| January 20, 2026 | 1,295 | 1,290 | 1,290 | 1,298 | 1,286 | 14,100 |
| January 19, 2026 | 1,294 | 1,294 | 1,294 | 1,296 | 1,284 | 22,900 |
| January 16, 2026 | 1,295 | 1,296 | 1,296 | 1,300 | 1,290 | 25,500 |
| January 15, 2026 | 1,298 | 1,288 | 1,288 | 1,300 | 1,280 | 48,900 |
| January 14, 2026 | 1,284 | 1,298 | 1,298 | 1,298 | 1,275 | 32,100 |
| January 13, 2026 | 1,298 | 1,284 | 1,284 | 1,299 | 1,271 | 35,700 |
| January 09, 2026 | 1,270 | 1,293 | 1,293 | 1,300 | 1,264 | 84,100 |
| January 08, 2026 | 1,270 | 1,266 | 1,266 | 1,277 | 1,261 | 22,100 |
| January 07, 2026 | 1,263 | 1,266 | 1,266 | 1,269 | 1,257 | 13,200 |
| January 06, 2026 | 1,252 | 1,262 | 1,262 | 1,273 | 1,252 | 34,000 |
| January 05, 2026 | 1,254 | 1,255 | 1,255 | 1,260 | 1,252 | 22,600 |
| December 30, 2025 | 1,250 | 1,254 | 1,254 | 1,260 | 1,250 | 19,300 |
| December 29, 2025 | 1,248 | 1,250 | 1,250 | 1,254 | 1,245 | 26,600 |
| December 26, 2025 | 1,233 | 1,239 | 1,239 | 1,239 | 1,229 | 18,700 |
| December 25, 2025 | 1,219 | 1,233 | 1,233 | 1,233 | 1,218 | 18,000 |
| December 24, 2025 | 1,206 | 1,217 | 1,217 | 1,220 | 1,201 | 28,300 |
| December 23, 2025 | 1,215 | 1,198 | 1,198 | 1,215 | 1,154 | 66,200 |
| December 22, 2025 | 1,213 | 1,217 | 1,217 | 1,217 | 1,211 | 8,200 |
| December 19, 2025 | 1,214 | 1,210 | 1,210 | 1,214 | 1,210 | 6,600 |
| December 18, 2025 | 1,207 | 1,209 | 1,209 | 1,211 | 1,203 | 9,700 |
| December 17, 2025 | 1,211 | 1,205 | 1,205 | 1,211 | 1,200 | 26,200 |
| December 16, 2025 | 1,211 | 1,210 | 1,210 | 1,217 | 1,210 | 8,700 |
| December 15, 2025 | 1,211 | 1,211 | 1,211 | 1,215 | 1,210 | 11,400 |
| December 12, 2025 | 1,216 | 1,211 | 1,211 | 1,217 | 1,210 | 10,500 |
| December 11, 2025 | 1,219 | 1,215 | 1,215 | 1,222 | 1,215 | 7,500 |
| December 10, 2025 | 1,218 | 1,222 | 1,222 | 1,222 | 1,212 | 18,000 |
| December 09, 2025 | 1,214 | 1,210 | 1,210 | 1,216 | 1,210 | 6,000 |
| December 08, 2025 | 1,210 | 1,210 | 1,210 | 1,213 | 1,210 | 6,200 |
| December 05, 2025 | 1,212 | 1,210 | 1,210 | 1,219 | 1,210 | 12,400 |
| December 04, 2025 | 1,218 | 1,216 | 1,216 | 1,218 | 1,215 | 3,500 |
| December 03, 2025 | 1,225 | 1,215 | 1,215 | 1,225 | 1,215 | 9,000 |
| December 02, 2025 | 1,220 | 1,221 | 1,221 | 1,223 | 1,218 | 6,500 |
| December 01, 2025 | 1,219 | 1,225 | 1,225 | 1,226 | 1,216 | 16,500 |
| November 28, 2025 | 1,213 | 1,217 | 1,217 | 1,218 | 1,209 | 28,900 |
| November 27, 2025 | 1,202 | 1,212 | 1,212 | 1,221 | 1,202 | 52,500 |
| November 26, 2025 | 1,239 | 1,242 | 1,220.5 | 1,242 | 1,221 | 93,300 |
| November 25, 2025 | 1,239 | 1,236 | 1,214.6 | 1,239 | 1,231 | 15,700 |
| November 21, 2025 | 1,224 | 1,233 | 1,233 | 1,233 | 1,223 | 6,800 |