1,119.00
-41(-3.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,149 | 1,119 | 1,119 | 1,149 | 1,119 | 333,600 |
| February 19, 2026 | 1,162 | 1,160 | 1,160 | 1,162 | 1,133 | 464,000 |
| February 18, 2026 | 1,149 | 1,173 | 1,173 | 1,180 | 1,147 | 368,200 |
| February 17, 2026 | 1,147 | 1,141 | 1,141 | 1,176 | 1,137 | 389,600 |
| February 16, 2026 | 1,109 | 1,166 | 1,166 | 1,174 | 1,099 | 979,300 |
| February 13, 2026 | 1,042 | 1,106 | 1,106 | 1,155 | 1,015 | 1.47M |
| February 12, 2026 | 1,039 | 1,042 | 1,042 | 1,059 | 1,036 | 464,400 |
| February 10, 2026 | 1,016 | 1,037 | 1,037 | 1,037 | 1,013 | 486,900 |
| February 09, 2026 | 1,013 | 1,003 | 1,003 | 1,017 | 998 | 355,000 |
| February 06, 2026 | 1,005 | 998 | 998 | 1,023 | 990 | 336,800 |
| February 05, 2026 | 1,019 | 1,009 | 1,009 | 1,023 | 1,002 | 314,200 |
| February 04, 2026 | 991 | 1,001 | 1,001 | 1,011 | 989 | 287,500 |
| February 03, 2026 | 986 | 989 | 989 | 990 | 979 | 181,600 |
| February 02, 2026 | 980 | 973 | 973 | 993 | 973 | 243,000 |
| January 30, 2026 | 966 | 972 | 972 | 973 | 961 | 205,000 |
| January 29, 2026 | 960 | 965 | 965 | 968 | 946 | 278,900 |
| January 28, 2026 | 978 | 963 | 963 | 979 | 963 | 213,800 |
| January 27, 2026 | 980 | 982 | 982 | 984 | 970 | 242,200 |
| January 26, 2026 | 996 | 988 | 988 | 1,002 | 985 | 246,200 |
| January 23, 2026 | 999 | 1,005 | 1,005 | 1,005 | 990 | 232,300 |
| January 22, 2026 | 987 | 999 | 999 | 999 | 984 | 274,200 |
| January 21, 2026 | 980 | 980 | 980 | 990 | 973 | 273,700 |
| January 20, 2026 | 989 | 985 | 985 | 990 | 978 | 273,800 |
| January 19, 2026 | 989 | 988 | 988 | 993 | 974 | 291,200 |
| January 16, 2026 | 990 | 988 | 988 | 992 | 973 | 374,700 |
| January 15, 2026 | 990 | 994 | 994 | 998 | 980 | 317,100 |
| January 14, 2026 | 999 | 989 | 989 | 1,011 | 981 | 463,600 |
| January 13, 2026 | 995 | 996 | 996 | 1,000 | 984 | 302,200 |
| January 09, 2026 | 980 | 980 | 980 | 992 | 976 | 367,900 |
| January 08, 2026 | 970 | 975 | 975 | 978 | 967 | 247,600 |
| January 07, 2026 | 971 | 972 | 972 | 980 | 968 | 295,400 |
| January 06, 2026 | 945 | 974 | 974 | 975 | 945 | 398,600 |
| January 05, 2026 | 931 | 943 | 943 | 943 | 925 | 430,000 |
| December 30, 2025 | 932 | 931 | 931 | 941 | 930 | 183,300 |
| December 29, 2025 | 938 | 927 | 927 | 938 | 927 | 254,700 |
| December 26, 2025 | 928 | 927 | 927 | 936 | 922 | 218,000 |
| December 25, 2025 | 927 | 928 | 928 | 929 | 915 | 261,700 |
| December 24, 2025 | 916 | 918 | 918 | 924 | 911 | 221,700 |
| December 23, 2025 | 900 | 917 | 917 | 920 | 900 | 196,400 |
| December 22, 2025 | 924 | 903 | 903 | 924 | 902 | 239,300 |
| December 19, 2025 | 922 | 926 | 926 | 927 | 915 | 404,100 |
| December 18, 2025 | 901 | 921 | 921 | 924 | 899 | 319,400 |
| December 17, 2025 | 900 | 900 | 900 | 904 | 891 | 194,900 |
| December 16, 2025 | 906 | 900 | 900 | 908 | 896 | 252,700 |
| December 15, 2025 | 900 | 905 | 905 | 912 | 898 | 210,100 |
| December 12, 2025 | 898 | 903 | 903 | 906 | 897 | 291,500 |
| December 11, 2025 | 907 | 890 | 890 | 910 | 890 | 276,500 |
| December 10, 2025 | 919 | 900 | 900 | 922 | 900 | 286,200 |
| December 09, 2025 | 930 | 917 | 917 | 938 | 911 | 198,900 |
| December 08, 2025 | 927 | 934 | 934 | 936 | 912 | 252,400 |
| December 05, 2025 | 924 | 927 | 927 | 936 | 918 | 312,300 |
| December 04, 2025 | 920 | 931 | 931 | 931 | 919 | 292,300 |
| December 03, 2025 | 923 | 927 | 927 | 931 | 919 | 297,500 |
| December 02, 2025 | 933 | 923 | 923 | 938 | 920 | 254,000 |
| December 01, 2025 | 955 | 940 | 940 | 956 | 939 | 303,400 |
| November 28, 2025 | 943 | 956 | 956 | 957 | 943 | 389,100 |
| November 27, 2025 | 927 | 941 | 941 | 946 | 921 | 425,600 |
| November 26, 2025 | 895 | 927 | 927 | 930 | 889 | 542,700 |
| November 25, 2025 | 894 | 880 | 880 | 895 | 879 | 214,200 |
| November 21, 2025 | 883 | 891 | 891 | 891 | 880 | 273,500 |