1,284.00
-13(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,273 | 1,284 | 1,284 | 1,292 | 1,273 | 265,500 |
| February 19, 2026 | 1,327 | 1,297 | 1,297 | 1,327 | 1,287 | 162,500 |
| February 18, 2026 | 1,286 | 1,305 | 1,305 | 1,314 | 1,282 | 184,000 |
| February 17, 2026 | 1,262 | 1,278 | 1,278 | 1,284 | 1,242 | 330,000 |
| February 16, 2026 | 1,343 | 1,265 | 1,265 | 1,343 | 1,253 | 576,900 |
| February 13, 2026 | 1,424 | 1,357 | 1,357 | 1,430 | 1,355 | 345,700 |
| February 12, 2026 | 1,431 | 1,424 | 1,424 | 1,439 | 1,399 | 505,600 |
| February 10, 2026 | 1,436 | 1,442 | 1,442 | 1,464 | 1,430 | 268,600 |
| February 09, 2026 | 1,440 | 1,422 | 1,422 | 1,441 | 1,411 | 207,300 |
| February 06, 2026 | 1,406 | 1,410 | 1,410 | 1,418 | 1,392 | 158,400 |
| February 05, 2026 | 1,415 | 1,429 | 1,429 | 1,445 | 1,406 | 148,300 |
| February 04, 2026 | 1,440 | 1,418 | 1,418 | 1,450 | 1,405 | 210,000 |
| February 03, 2026 | 1,440 | 1,433 | 1,433 | 1,445 | 1,414 | 160,700 |
| February 02, 2026 | 1,442 | 1,445 | 1,445 | 1,475 | 1,441 | 149,400 |
| January 30, 2026 | 1,432 | 1,445 | 1,445 | 1,452 | 1,423 | 104,600 |
| January 29, 2026 | 1,430 | 1,423 | 1,423 | 1,435 | 1,405 | 141,400 |
| January 28, 2026 | 1,448 | 1,430 | 1,430 | 1,450 | 1,426 | 161,000 |
| January 27, 2026 | 1,465 | 1,464 | 1,464 | 1,478 | 1,458 | 181,000 |
| January 26, 2026 | 1,497 | 1,470 | 1,470 | 1,497 | 1,444 | 296,000 |
| January 23, 2026 | 1,522 | 1,517 | 1,517 | 1,545 | 1,516 | 173,700 |
| January 22, 2026 | 1,533 | 1,526 | 1,526 | 1,538 | 1,522 | 143,400 |
| January 21, 2026 | 1,518 | 1,527 | 1,527 | 1,537 | 1,511 | 177,000 |
| January 20, 2026 | 1,561 | 1,532 | 1,532 | 1,563 | 1,531 | 172,600 |
| January 19, 2026 | 1,575 | 1,569 | 1,569 | 1,580 | 1,566 | 132,500 |
| January 16, 2026 | 1,570 | 1,579 | 1,579 | 1,584 | 1,566 | 124,700 |
| January 15, 2026 | 1,570 | 1,566 | 1,566 | 1,579 | 1,541 | 175,800 |
| January 14, 2026 | 1,630 | 1,571 | 1,571 | 1,635 | 1,569 | 319,000 |
| January 13, 2026 | 1,658 | 1,630 | 1,630 | 1,658 | 1,625 | 128,800 |
| January 09, 2026 | 1,630 | 1,627 | 1,627 | 1,648 | 1,623 | 133,200 |
| January 08, 2026 | 1,648 | 1,638 | 1,638 | 1,655 | 1,634 | 87,900 |
| January 07, 2026 | 1,674 | 1,643 | 1,643 | 1,692 | 1,638 | 159,500 |
| January 06, 2026 | 1,630 | 1,685 | 1,685 | 1,692 | 1,626 | 219,900 |
| January 05, 2026 | 1,665 | 1,607 | 1,607 | 1,675 | 1,597 | 288,900 |
| December 30, 2025 | 1,688 | 1,668 | 1,668 | 1,690 | 1,658 | 129,100 |
| December 29, 2025 | 1,667 | 1,710 | 1,710 | 1,710 | 1,657 | 200,500 |
| December 26, 2025 | 1,682 | 1,680 | 1,680 | 1,698 | 1,670 | 266,100 |
| December 25, 2025 | 1,653 | 1,667 | 1,667 | 1,672 | 1,640 | 169,500 |
| December 24, 2025 | 1,659 | 1,653 | 1,653 | 1,664 | 1,646 | 94,000 |
| December 23, 2025 | 1,655 | 1,651 | 1,651 | 1,661 | 1,641 | 98,300 |
| December 22, 2025 | 1,642 | 1,650 | 1,650 | 1,659 | 1,620 | 144,800 |
| December 19, 2025 | 1,618 | 1,637 | 1,637 | 1,641 | 1,616 | 171,400 |
| December 18, 2025 | 1,630 | 1,617 | 1,617 | 1,630 | 1,613 | 160,000 |
| December 17, 2025 | 1,649 | 1,633 | 1,633 | 1,653 | 1,632 | 155,400 |
| December 16, 2025 | 1,650 | 1,636 | 1,636 | 1,653 | 1,630 | 168,700 |
| December 15, 2025 | 1,632 | 1,656 | 1,656 | 1,657 | 1,625 | 190,200 |
| December 12, 2025 | 1,640 | 1,654 | 1,654 | 1,665 | 1,640 | 152,300 |
| December 11, 2025 | 1,643 | 1,625 | 1,625 | 1,657 | 1,618 | 223,100 |
| December 10, 2025 | 1,659 | 1,641 | 1,641 | 1,665 | 1,637 | 173,900 |
| December 09, 2025 | 1,687 | 1,653 | 1,653 | 1,697 | 1,651 | 121,000 |
| December 08, 2025 | 1,642 | 1,687 | 1,687 | 1,698 | 1,642 | 153,200 |
| December 05, 2025 | 1,660 | 1,637 | 1,637 | 1,674 | 1,632 | 124,200 |
| December 04, 2025 | 1,629 | 1,664 | 1,664 | 1,667 | 1,625 | 109,500 |
| December 03, 2025 | 1,652 | 1,629 | 1,629 | 1,661 | 1,629 | 126,200 |
| December 02, 2025 | 1,660 | 1,647 | 1,647 | 1,676 | 1,644 | 158,800 |
| December 01, 2025 | 1,670 | 1,665 | 1,665 | 1,684 | 1,663 | 175,000 |
| November 28, 2025 | 1,691 | 1,682 | 1,682 | 1,704 | 1,673 | 132,300 |
| November 27, 2025 | 1,645 | 1,700 | 1,700 | 1,705 | 1,645 | 145,900 |
| November 26, 2025 | 1,641 | 1,658 | 1,658 | 1,658 | 1,640 | 93,700 |
| November 25, 2025 | 1,677 | 1,638 | 1,638 | 1,682 | 1,616 | 179,500 |
| November 21, 2025 | 1,616 | 1,700 | 1,700 | 1,700 | 1,615 | 283,600 |