1,526.50
+8(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,516 | 1,526.5 | 1,526.5 | 1,526.5 | 1,503 | 1.13M |
| February 19, 2026 | 1,499.5 | 1,518.5 | 1,518.5 | 1,518.5 | 1,479.5 | 781,600 |
| February 18, 2026 | 1,477 | 1,502 | 1,502 | 1,510 | 1,475 | 1.08M |
| February 17, 2026 | 1,460 | 1,470 | 1,470 | 1,483 | 1,450.5 | 788,500 |
| February 16, 2026 | 1,495 | 1,463.5 | 1,463.5 | 1,495 | 1,457 | 1.19M |
| February 13, 2026 | 1,518 | 1,490 | 1,490 | 1,518 | 1,473.5 | 1.23M |
| February 12, 2026 | 1,497 | 1,518.5 | 1,518.5 | 1,520 | 1,487.5 | 1.89M |
| February 10, 2026 | 1,473 | 1,480 | 1,480 | 1,489.5 | 1,456.5 | 2.19M |
| February 09, 2026 | 1,441.5 | 1,454.5 | 1,454.5 | 1,459.5 | 1,429.5 | 1.69M |
| February 06, 2026 | 1,389.5 | 1,420 | 1,420 | 1,425.5 | 1,373.5 | 2.1M |
| February 05, 2026 | 1,407.5 | 1,379.5 | 1,379.5 | 1,415 | 1,361 | 1.99M |
| February 04, 2026 | 1,396.5 | 1,387.5 | 1,387.5 | 1,422 | 1,333.5 | 2.67M |
| February 03, 2026 | 1,329 | 1,366.5 | 1,366.5 | 1,380 | 1,300.5 | 2.77M |
| February 02, 2026 | 1,320 | 1,326.5 | 1,326.5 | 1,340.5 | 1,319 | 2.16M |
| January 30, 2026 | 1,303.5 | 1,323 | 1,323 | 1,331 | 1,303 | 1.32M |
| January 29, 2026 | 1,287.5 | 1,304 | 1,304 | 1,308 | 1,285 | 1.45M |
| January 28, 2026 | 1,284 | 1,292 | 1,292 | 1,303.5 | 1,279.5 | 1.23M |
| January 27, 2026 | 1,273 | 1,284.5 | 1,284.5 | 1,286 | 1,265.5 | 887,100 |
| January 26, 2026 | 1,284 | 1,279.5 | 1,279.5 | 1,290.5 | 1,275 | 809,700 |
| January 23, 2026 | 1,279 | 1,290 | 1,290 | 1,298.5 | 1,278 | 816,000 |
| January 22, 2026 | 1,264 | 1,278.5 | 1,278.5 | 1,292.5 | 1,262.5 | 955,200 |
| January 21, 2026 | 1,267 | 1,261.5 | 1,261.5 | 1,277.5 | 1,258 | 798,800 |
| January 20, 2026 | 1,275.5 | 1,270 | 1,270 | 1,281.5 | 1,269 | 899,300 |
| January 19, 2026 | 1,263 | 1,281.5 | 1,281.5 | 1,290.5 | 1,259.5 | 1.04M |
| January 16, 2026 | 1,251.5 | 1,256 | 1,256 | 1,262.5 | 1,247 | 997,000 |
| January 15, 2026 | 1,236 | 1,251 | 1,251 | 1,257 | 1,234.5 | 1.12M |
| January 14, 2026 | 1,233 | 1,236 | 1,236 | 1,247.5 | 1,233 | 1.17M |
| January 13, 2026 | 1,243 | 1,234.5 | 1,234.5 | 1,244.5 | 1,221.5 | 1.54M |
| January 09, 2026 | 1,235 | 1,239.5 | 1,239.5 | 1,248.5 | 1,235 | 916,600 |
| January 08, 2026 | 1,237.5 | 1,230.5 | 1,230.5 | 1,249 | 1,227 | 874,800 |
| January 07, 2026 | 1,235.5 | 1,239.5 | 1,239.5 | 1,242.5 | 1,230 | 806,800 |
| January 06, 2026 | 1,237 | 1,241.5 | 1,241.5 | 1,249.5 | 1,236 | 843,500 |
| January 05, 2026 | 1,220 | 1,225 | 1,225 | 1,229.5 | 1,213 | 927,700 |
| December 30, 2025 | 1,217 | 1,215.5 | 1,215.5 | 1,228 | 1,215.5 | 765,900 |
| December 29, 2025 | 1,207.5 | 1,216 | 1,216 | 1,219 | 1,203 | 880,100 |
| December 26, 2025 | 1,199.5 | 1,201 | 1,201 | 1,205 | 1,192 | 739,700 |
| December 25, 2025 | 1,178 | 1,199.5 | 1,199.5 | 1,203.5 | 1,174 | 900,700 |
| December 24, 2025 | 1,168.5 | 1,173 | 1,173 | 1,175.5 | 1,163.5 | 667,000 |
| December 23, 2025 | 1,174.5 | 1,171.5 | 1,171.5 | 1,181 | 1,169 | 735,200 |
| December 22, 2025 | 1,174 | 1,167.5 | 1,167.5 | 1,180 | 1,162 | 1.43M |
| December 19, 2025 | 1,167 | 1,175.5 | 1,175.5 | 1,177 | 1,151.5 | 1.44M |
| December 18, 2025 | 1,151 | 1,167.5 | 1,167.5 | 1,175.5 | 1,146.5 | 697,700 |
| December 17, 2025 | 1,162.5 | 1,155 | 1,155 | 1,166.5 | 1,148 | 836,500 |
| December 16, 2025 | 1,181 | 1,171 | 1,171 | 1,185.5 | 1,163 | 915,900 |
| December 15, 2025 | 1,182 | 1,182.5 | 1,182.5 | 1,188 | 1,168 | 968,000 |
| December 12, 2025 | 1,160 | 1,178 | 1,178 | 1,184 | 1,152.5 | 1.38M |
| December 11, 2025 | 1,140.5 | 1,146 | 1,146 | 1,154.5 | 1,134 | 937,800 |
| December 10, 2025 | 1,130 | 1,125.5 | 1,125.5 | 1,142 | 1,124.5 | 667,000 |
| December 09, 2025 | 1,130.5 | 1,122.5 | 1,122.5 | 1,133 | 1,119.5 | 486,100 |
| December 08, 2025 | 1,106.5 | 1,127 | 1,127 | 1,130 | 1,104.5 | 617,100 |
| December 05, 2025 | 1,106 | 1,105.5 | 1,105.5 | 1,112 | 1,094.5 | 713,900 |
| December 04, 2025 | 1,104.5 | 1,116 | 1,116 | 1,116 | 1,098.5 | 789,500 |
| December 03, 2025 | 1,129.5 | 1,114.5 | 1,114.5 | 1,129.5 | 1,110.5 | 707,000 |
| December 02, 2025 | 1,114 | 1,109.5 | 1,109.5 | 1,128 | 1,103.5 | 816,900 |
| December 01, 2025 | 1,108 | 1,116 | 1,116 | 1,122.5 | 1,105.5 | 1.03M |
| November 28, 2025 | 1,111 | 1,116 | 1,116 | 1,121.5 | 1,104 | 945,400 |
| November 27, 2025 | 1,100 | 1,101 | 1,101 | 1,105 | 1,092.5 | 871,300 |
| November 26, 2025 | 1,080 | 1,095.5 | 1,095.5 | 1,098.5 | 1,074 | 1.3M |
| November 25, 2025 | 1,081 | 1,081 | 1,081 | 1,092.5 | 1,068 | 2.23M |
| November 21, 2025 | 985 | 1,025 | 1,025 | 1,030 | 983.6 | 1.62M |