971.60
-2.6(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 973.1 | 971.6 | 971.6 | 976.5 | 967.2 | 3.39M |
| February 19, 2026 | 978.4 | 974.2 | 974.2 | 978.4 | 959.1 | 4.26M |
| February 18, 2026 | 975 | 986.7 | 986.7 | 990.3 | 974.1 | 2.52M |
| February 17, 2026 | 963.7 | 974.7 | 974.7 | 976.2 | 961 | 2.7M |
| February 16, 2026 | 979.4 | 964.1 | 964.1 | 980 | 961.6 | 3.48M |
| February 13, 2026 | 977.7 | 978 | 978 | 983.8 | 962.4 | 4.68M |
| February 12, 2026 | 961.8 | 973.8 | 973.8 | 977 | 959.1 | 3.6M |
| February 10, 2026 | 949.3 | 955.2 | 955.2 | 962.1 | 947.4 | 3.85M |
| February 09, 2026 | 930.7 | 945.6 | 945.6 | 954.7 | 921 | 6.38M |
| February 06, 2026 | 955.7 | 913.5 | 913.5 | 964 | 911 | 9.37M |
| February 05, 2026 | 962 | 954.4 | 954.4 | 968.8 | 953.3 | 5.19M |
| February 04, 2026 | 940.5 | 947.6 | 947.6 | 951.9 | 935.7 | 3.96M |
| February 03, 2026 | 919.6 | 937.3 | 937.3 | 938.7 | 914.8 | 3.68M |
| February 02, 2026 | 923.8 | 911.2 | 911.2 | 927.5 | 911.2 | 3.37M |
| January 30, 2026 | 906 | 915.2 | 915.2 | 919.3 | 906 | 4.66M |
| January 29, 2026 | 902 | 912.2 | 912.2 | 913.5 | 894.9 | 3.74M |
| January 28, 2026 | 909 | 905.1 | 905.1 | 913.5 | 905.1 | 3.74M |
| January 27, 2026 | 906 | 912 | 912 | 914.4 | 904.5 | 3.79M |
| January 26, 2026 | 915.1 | 911.5 | 911.5 | 917.5 | 905 | 3.5M |
| January 23, 2026 | 916.5 | 920.8 | 920.8 | 923.4 | 916 | 3.04M |
| January 22, 2026 | 914.6 | 917.4 | 917.4 | 924.7 | 913.8 | 2.93M |
| January 21, 2026 | 915.1 | 910.4 | 910.4 | 927.5 | 909 | 4.58M |
| January 20, 2026 | 924 | 925.9 | 925.9 | 926.2 | 916.6 | 2.69M |
| January 19, 2026 | 922.3 | 925.3 | 925.3 | 928.1 | 916.3 | 3.26M |
| January 16, 2026 | 920 | 918.7 | 918.7 | 923.6 | 915.1 | 2.73M |
| January 15, 2026 | 914 | 922.7 | 922.7 | 924.7 | 913.3 | 3.59M |
| January 14, 2026 | 908.1 | 914.1 | 914.1 | 918.1 | 907 | 4.02M |
| January 13, 2026 | 905 | 907.4 | 907.4 | 908.6 | 896 | 4.61M |
| January 09, 2026 | 900.4 | 894.5 | 894.5 | 905.4 | 893.7 | 3.2M |
| January 08, 2026 | 895 | 891 | 891 | 903.1 | 891 | 3.18M |
| January 07, 2026 | 890 | 894.6 | 894.6 | 895.8 | 886.4 | 3.01M |
| January 06, 2026 | 884.5 | 894.3 | 894.3 | 897.4 | 884.5 | 3.74M |
| January 05, 2026 | 866.9 | 883.2 | 883.2 | 883.2 | 864.1 | 5.2M |
| December 30, 2025 | 862 | 860.2 | 860.2 | 866.8 | 858.2 | 2.93M |
| December 29, 2025 | 864.1 | 862.5 | 862.5 | 865 | 857.5 | 3.37M |
| December 26, 2025 | 862 | 862 | 862 | 865.8 | 856.5 | 2.37M |
| December 25, 2025 | 857.8 | 861.1 | 861.1 | 861.1 | 853 | 1.72M |
| December 24, 2025 | 853 | 854.7 | 854.7 | 862.4 | 850.8 | 2.5M |
| December 23, 2025 | 848.1 | 852.7 | 852.7 | 856.4 | 846.8 | 2.87M |
| December 22, 2025 | 856.8 | 847.1 | 847.1 | 859 | 846.5 | 3.49M |
| December 19, 2025 | 850 | 852.1 | 852.1 | 855.1 | 842.3 | 7.36M |
| December 18, 2025 | 839.3 | 850.8 | 850.8 | 853.3 | 838 | 4.54M |
| December 17, 2025 | 845 | 835 | 835 | 849.6 | 834.2 | 5.24M |
| December 16, 2025 | 832.8 | 842.2 | 842.2 | 859.8 | 823.8 | 10.35M |
| December 15, 2025 | 826.6 | 832 | 832 | 832 | 823.4 | 4.42M |
| December 12, 2025 | 817.4 | 825.2 | 825.2 | 825.4 | 814.9 | 4.54M |
| December 11, 2025 | 816.3 | 817.5 | 817.5 | 822.9 | 815.4 | 3.19M |
| December 10, 2025 | 808 | 813.2 | 813.2 | 813.3 | 805 | 3.06M |
| December 09, 2025 | 825.8 | 808 | 808 | 826.5 | 803.5 | 4M |
| December 08, 2025 | 812 | 825.8 | 825.8 | 825.8 | 809 | 5M |
| December 05, 2025 | 809 | 808.4 | 808.4 | 811.1 | 799 | 4.39M |
| December 04, 2025 | 803.7 | 808.8 | 808.8 | 809.9 | 799 | 3.55M |
| December 03, 2025 | 811.9 | 804.6 | 804.6 | 818.5 | 802.4 | 3.13M |
| December 02, 2025 | 811.7 | 804.9 | 804.9 | 816.6 | 804.9 | 3.98M |
| December 01, 2025 | 825.3 | 813.1 | 813.1 | 827 | 813.1 | 4.33M |
| November 28, 2025 | 821.9 | 821.8 | 821.8 | 826.8 | 819.3 | 6.6M |
| November 27, 2025 | 821.9 | 819.3 | 819.3 | 823.6 | 818 | 1.52M |
| November 26, 2025 | 807.5 | 821.9 | 821.9 | 823.5 | 805.6 | 4.54M |
| November 25, 2025 | 803.1 | 800.7 | 800.7 | 804.9 | 797 | 2.83M |
| November 21, 2025 | 785 | 801 | 801 | 801 | 784 | 4.86M |