1,357.00
+8(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,339 | 1,357 | 1,357 | 1,360 | 1,336 | 27,000 |
| February 19, 2026 | 1,365 | 1,349 | 1,349 | 1,365 | 1,338 | 42,100 |
| February 18, 2026 | 1,301 | 1,341 | 1,341 | 1,343 | 1,301 | 27,000 |
| February 17, 2026 | 1,305 | 1,306 | 1,306 | 1,312 | 1,293 | 13,700 |
| February 16, 2026 | 1,286 | 1,295 | 1,295 | 1,297 | 1,280 | 12,300 |
| February 13, 2026 | 1,306 | 1,287 | 1,287 | 1,306 | 1,268 | 25,500 |
| February 12, 2026 | 1,331 | 1,314 | 1,314 | 1,337 | 1,314 | 17,000 |
| February 10, 2026 | 1,298 | 1,331 | 1,331 | 1,339 | 1,298 | 33,200 |
| February 09, 2026 | 1,330 | 1,286 | 1,286 | 1,332 | 1,284 | 45,900 |
| February 06, 2026 | 1,320 | 1,310 | 1,310 | 1,320 | 1,299 | 14,200 |
| February 05, 2026 | 1,285 | 1,323 | 1,323 | 1,323 | 1,274 | 41,800 |
| February 04, 2026 | 1,288 | 1,271 | 1,271 | 1,288 | 1,268 | 9,900 |
| February 03, 2026 | 1,255 | 1,288 | 1,288 | 1,292 | 1,245 | 26,300 |
| February 02, 2026 | 1,273 | 1,229 | 1,229 | 1,278 | 1,227 | 46,200 |
| January 30, 2026 | 1,263 | 1,278 | 1,278 | 1,281 | 1,255 | 25,400 |
| January 29, 2026 | 1,275 | 1,263 | 1,263 | 1,275 | 1,256 | 45,200 |
| January 28, 2026 | 1,316 | 1,304 | 1,264 | 1,322 | 1,295 | 31,400 |
| January 27, 2026 | 1,325 | 1,323 | 1,323 | 1,325 | 1,287 | 36,700 |
| January 26, 2026 | 1,350 | 1,330 | 1,330 | 1,350 | 1,319 | 43,200 |
| January 23, 2026 | 1,385 | 1,363 | 1,363 | 1,385 | 1,362 | 15,900 |
| January 22, 2026 | 1,351 | 1,372 | 1,372 | 1,381 | 1,349 | 29,800 |
| January 21, 2026 | 1,324 | 1,340 | 1,340 | 1,342 | 1,318 | 11,300 |
| January 20, 2026 | 1,365 | 1,340 | 1,340 | 1,365 | 1,340 | 18,700 |
| January 19, 2026 | 1,373 | 1,365 | 1,365 | 1,390 | 1,355 | 50,300 |
| January 16, 2026 | 1,388 | 1,371 | 1,371 | 1,388 | 1,370 | 25,500 |
| January 15, 2026 | 1,380 | 1,388 | 1,388 | 1,389 | 1,369 | 19,100 |
| January 14, 2026 | 1,360 | 1,383 | 1,383 | 1,389 | 1,360 | 24,500 |
| January 13, 2026 | 1,358 | 1,358 | 1,358 | 1,358 | 1,345 | 9,400 |
| January 09, 2026 | 1,351 | 1,346 | 1,346 | 1,364 | 1,345 | 11,200 |
| January 08, 2026 | 1,371 | 1,351 | 1,351 | 1,379 | 1,345 | 21,600 |
| January 07, 2026 | 1,350 | 1,371 | 1,371 | 1,379 | 1,350 | 24,600 |
| January 06, 2026 | 1,338 | 1,345 | 1,345 | 1,348 | 1,321 | 19,100 |
| January 05, 2026 | 1,320 | 1,333 | 1,333 | 1,344 | 1,313 | 29,100 |
| December 30, 2025 | 1,320 | 1,312 | 1,312 | 1,328 | 1,312 | 41,800 |
| December 29, 2025 | 1,328 | 1,320 | 1,320 | 1,337 | 1,314 | 18,700 |
| December 26, 2025 | 1,346 | 1,327 | 1,327 | 1,348 | 1,327 | 16,300 |
| December 25, 2025 | 1,330 | 1,346 | 1,346 | 1,354 | 1,322 | 14,500 |
| December 24, 2025 | 1,316 | 1,322 | 1,322 | 1,327 | 1,308 | 20,800 |
| December 23, 2025 | 1,294 | 1,323 | 1,323 | 1,323 | 1,283 | 31,700 |
| December 22, 2025 | 1,270 | 1,285 | 1,285 | 1,300 | 1,262 | 23,400 |
| December 19, 2025 | 1,272 | 1,266 | 1,266 | 1,273 | 1,260 | 14,400 |
| December 18, 2025 | 1,285 | 1,272 | 1,272 | 1,289 | 1,270 | 17,400 |
| December 17, 2025 | 1,298 | 1,296 | 1,296 | 1,305 | 1,282 | 16,100 |
| December 16, 2025 | 1,320 | 1,300 | 1,300 | 1,321 | 1,298 | 12,400 |
| December 15, 2025 | 1,272 | 1,314 | 1,314 | 1,314 | 1,272 | 27,400 |
| December 12, 2025 | 1,253 | 1,264 | 1,264 | 1,280 | 1,243 | 24,400 |
| December 11, 2025 | 1,272 | 1,277 | 1,277 | 1,291 | 1,254 | 48,500 |
| December 10, 2025 | 1,310 | 1,272 | 1,272 | 1,310 | 1,263 | 18,900 |
| December 09, 2025 | 1,290 | 1,310 | 1,310 | 1,313 | 1,261 | 80,000 |
| December 08, 2025 | 1,165 | 1,283 | 1,283 | 1,285 | 1,164 | 112,700 |
| December 05, 2025 | 1,174 | 1,175 | 1,175 | 1,179 | 1,171 | 8,700 |
| December 04, 2025 | 1,160 | 1,173 | 1,173 | 1,176 | 1,159 | 13,600 |
| December 03, 2025 | 1,157 | 1,162 | 1,162 | 1,167 | 1,156 | 8,600 |
| December 02, 2025 | 1,157 | 1,151 | 1,151 | 1,160 | 1,150 | 7,100 |
| December 01, 2025 | 1,175 | 1,151 | 1,151 | 1,175 | 1,150 | 17,600 |
| November 28, 2025 | 1,190 | 1,169 | 1,169 | 1,190 | 1,169 | 10,700 |
| November 27, 2025 | 1,169 | 1,171 | 1,171 | 1,185 | 1,168 | 19,200 |
| November 26, 2025 | 1,141 | 1,167 | 1,167 | 1,167 | 1,141 | 22,000 |
| November 25, 2025 | 1,141 | 1,141 | 1,141 | 1,150 | 1,134 | 31,100 |
| November 21, 2025 | 1,155 | 1,151 | 1,151 | 1,155 | 1,137 | 12,000 |