1,461.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,461 | 1,461 | 1,461 | 1,462 | 1,461 | 193,400 |
| February 19, 2026 | 1,461 | 1,461 | 1,461 | 1,462 | 1,461 | 253,700 |
| February 18, 2026 | 1,461 | 1,461 | 1,461 | 1,462 | 1,461 | 247,800 |
| February 17, 2026 | 1,461 | 1,461 | 1,461 | 1,462 | 1,460 | 435,400 |
| February 16, 2026 | 1,462 | 1,461 | 1,461 | 1,463 | 1,461 | 649,700 |
| February 13, 2026 | 1,467 | 1,462 | 1,462 | 1,469 | 1,460 | 1.22M |
| February 12, 2026 | 1,145 | 1,212 | 1,212 | 1,221 | 1,145 | 263,800 |
| February 10, 2026 | 1,139 | 1,142 | 1,142 | 1,145 | 1,134 | 78,000 |
| February 09, 2026 | 1,140 | 1,135 | 1,135 | 1,143 | 1,129 | 104,700 |
| February 06, 2026 | 1,120 | 1,127 | 1,127 | 1,129 | 1,119 | 46,300 |
| February 05, 2026 | 1,130 | 1,120 | 1,120 | 1,130 | 1,117 | 63,700 |
| February 04, 2026 | 1,105 | 1,116 | 1,116 | 1,116 | 1,104 | 59,900 |
| February 03, 2026 | 1,096 | 1,098 | 1,098 | 1,104 | 1,096 | 67,800 |
| February 02, 2026 | 1,091 | 1,093 | 1,093 | 1,107 | 1,091 | 97,400 |
| January 30, 2026 | 1,075 | 1,079 | 1,079 | 1,082 | 1,069 | 69,300 |
| January 29, 2026 | 1,088 | 1,074 | 1,074 | 1,088 | 1,069 | 103,900 |
| January 28, 2026 | 1,089 | 1,092 | 1,092 | 1,097 | 1,084 | 73,400 |
| January 27, 2026 | 1,100 | 1,089 | 1,089 | 1,103 | 1,089 | 71,000 |
| January 26, 2026 | 1,107 | 1,101 | 1,101 | 1,109 | 1,095 | 76,100 |
| January 23, 2026 | 1,122 | 1,107 | 1,107 | 1,122 | 1,106 | 79,000 |
| January 22, 2026 | 1,110 | 1,118 | 1,118 | 1,123 | 1,110 | 56,400 |
| January 21, 2026 | 1,120 | 1,116 | 1,116 | 1,124 | 1,107 | 109,600 |
| January 20, 2026 | 1,137 | 1,125 | 1,125 | 1,139 | 1,121 | 180,800 |
| January 19, 2026 | 1,145 | 1,129 | 1,129 | 1,150 | 1,126 | 169,400 |
| January 16, 2026 | 1,190 | 1,164 | 1,164 | 1,190 | 1,156 | 121,200 |
| January 15, 2026 | 1,205 | 1,186 | 1,186 | 1,208 | 1,182 | 157,000 |
| January 14, 2026 | 1,183 | 1,206 | 1,206 | 1,211 | 1,168 | 184,800 |
| January 13, 2026 | 1,255 | 1,232 | 1,232 | 1,262 | 1,225 | 151,900 |
| January 09, 2026 | 1,257 | 1,272 | 1,272 | 1,275 | 1,250 | 84,900 |
| January 08, 2026 | 1,244 | 1,237 | 1,237 | 1,254 | 1,236 | 81,600 |
| January 07, 2026 | 1,220 | 1,240 | 1,240 | 1,242 | 1,220 | 57,300 |
| January 06, 2026 | 1,235 | 1,227 | 1,227 | 1,235 | 1,213 | 78,400 |
| January 05, 2026 | 1,234 | 1,233 | 1,233 | 1,239 | 1,222 | 110,300 |
| December 30, 2025 | 1,210 | 1,222 | 1,222 | 1,234 | 1,210 | 94,800 |
| December 29, 2025 | 1,204 | 1,208 | 1,208 | 1,208 | 1,198 | 127,900 |
| December 26, 2025 | 1,195 | 1,199 | 1,199 | 1,199 | 1,188 | 39,700 |
| December 25, 2025 | 1,194 | 1,190 | 1,190 | 1,197 | 1,185 | 34,100 |
| December 24, 2025 | 1,177 | 1,181 | 1,181 | 1,185 | 1,177 | 31,800 |
| December 23, 2025 | 1,174 | 1,176 | 1,176 | 1,180 | 1,173 | 18,700 |
| December 22, 2025 | 1,192 | 1,171 | 1,171 | 1,193 | 1,171 | 35,800 |
| December 19, 2025 | 1,183 | 1,189 | 1,189 | 1,192 | 1,181 | 32,100 |
| December 18, 2025 | 1,169 | 1,184 | 1,184 | 1,186 | 1,166 | 40,600 |
| December 17, 2025 | 1,177 | 1,162 | 1,162 | 1,177 | 1,155 | 30,800 |
| December 16, 2025 | 1,164 | 1,168 | 1,168 | 1,169 | 1,160 | 31,900 |
| December 15, 2025 | 1,150 | 1,160 | 1,160 | 1,164 | 1,150 | 32,700 |
| December 12, 2025 | 1,135 | 1,146 | 1,146 | 1,147 | 1,135 | 30,300 |
| December 11, 2025 | 1,143 | 1,123 | 1,123 | 1,143 | 1,122 | 31,400 |
| December 10, 2025 | 1,127 | 1,140 | 1,140 | 1,140 | 1,115 | 49,200 |
| December 09, 2025 | 1,110 | 1,110 | 1,110 | 1,114 | 1,105 | 12,700 |
| December 08, 2025 | 1,105 | 1,116 | 1,116 | 1,122 | 1,105 | 40,500 |
| December 05, 2025 | 1,108 | 1,105 | 1,105 | 1,113 | 1,102 | 14,300 |
| December 04, 2025 | 1,103 | 1,112 | 1,112 | 1,115 | 1,103 | 24,700 |
| December 03, 2025 | 1,112 | 1,100 | 1,100 | 1,116 | 1,100 | 26,000 |
| December 02, 2025 | 1,116 | 1,112 | 1,112 | 1,121 | 1,112 | 21,900 |
| December 01, 2025 | 1,100 | 1,117 | 1,117 | 1,119 | 1,097 | 36,100 |
| November 28, 2025 | 1,110 | 1,099 | 1,099 | 1,111 | 1,099 | 32,900 |
| November 27, 2025 | 1,116 | 1,109 | 1,109 | 1,116 | 1,105 | 18,300 |
| November 26, 2025 | 1,108 | 1,116 | 1,116 | 1,122 | 1,107 | 26,300 |
| November 25, 2025 | 1,091 | 1,113 | 1,113 | 1,115 | 1,091 | 81,100 |
| November 21, 2025 | 1,063 | 1,083 | 1,083 | 1,083 | 1,063 | 33,600 |