1,254.00
+38(+3.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,210 | 1,254 | 1,254 | 1,272 | 1,208 | 97,600 |
| February 19, 2026 | 1,227 | 1,216 | 1,216 | 1,227 | 1,209 | 7,300 |
| February 18, 2026 | 1,204 | 1,217 | 1,217 | 1,227 | 1,204 | 16,900 |
| February 17, 2026 | 1,219 | 1,204 | 1,204 | 1,246 | 1,200 | 38,600 |
| February 16, 2026 | 1,201 | 1,218 | 1,218 | 1,224 | 1,189 | 44,400 |
| February 13, 2026 | 1,251 | 1,191 | 1,191 | 1,257 | 1,181 | 106,200 |
| February 12, 2026 | 1,306 | 1,261 | 1,261 | 1,308 | 1,260 | 62,300 |
| February 10, 2026 | 1,246 | 1,294 | 1,294 | 1,303 | 1,226 | 90,300 |
| February 09, 2026 | 1,236 | 1,247 | 1,247 | 1,263 | 1,191 | 142,100 |
| February 06, 2026 | 1,201 | 1,207 | 1,207 | 1,215 | 1,175 | 85,100 |
| February 05, 2026 | 1,200 | 1,204 | 1,204 | 1,211 | 1,190 | 46,500 |
| February 04, 2026 | 1,165 | 1,190 | 1,190 | 1,196 | 1,161 | 58,800 |
| February 03, 2026 | 1,152 | 1,167 | 1,167 | 1,196 | 1,148 | 81,600 |
| February 02, 2026 | 1,117 | 1,134 | 1,134 | 1,156 | 1,115 | 197,700 |
| January 30, 2026 | 1,054 | 1,117 | 1,117 | 1,135 | 1,054 | 251,400 |
| January 29, 2026 | 1,072 | 1,054 | 1,054 | 1,074 | 1,029 | 150,600 |
| January 28, 2026 | 1,108 | 1,093 | 1,093 | 1,108 | 1,079 | 26,500 |
| January 27, 2026 | 1,088 | 1,108 | 1,108 | 1,112 | 1,075 | 61,400 |
| January 26, 2026 | 1,057 | 1,088 | 1,088 | 1,105 | 1,057 | 73,400 |
| January 23, 2026 | 1,080 | 1,068 | 1,068 | 1,085 | 1,068 | 15,700 |
| January 22, 2026 | 1,060 | 1,079 | 1,079 | 1,079 | 1,053 | 35,400 |
| January 21, 2026 | 1,049 | 1,060 | 1,060 | 1,074 | 1,049 | 21,400 |
| January 20, 2026 | 1,063 | 1,062 | 1,062 | 1,073 | 1,061 | 28,300 |
| January 19, 2026 | 1,053 | 1,080 | 1,080 | 1,080 | 1,044 | 28,700 |
| January 16, 2026 | 1,058 | 1,053 | 1,053 | 1,063 | 1,051 | 24,800 |
| January 15, 2026 | 1,057 | 1,067 | 1,067 | 1,071 | 1,057 | 22,000 |
| January 14, 2026 | 1,066 | 1,068 | 1,068 | 1,068 | 1,050 | 28,400 |
| January 13, 2026 | 1,089 | 1,057 | 1,057 | 1,097 | 1,054 | 36,600 |
| January 09, 2026 | 1,050 | 1,064 | 1,064 | 1,073 | 1,048 | 21,500 |
| January 08, 2026 | 1,058 | 1,052 | 1,052 | 1,066 | 1,044 | 29,200 |
| January 07, 2026 | 1,042 | 1,058 | 1,058 | 1,060 | 1,027 | 62,300 |
| January 06, 2026 | 1,047 | 1,043 | 1,043 | 1,055 | 1,042 | 20,500 |
| January 05, 2026 | 1,048 | 1,048 | 1,048 | 1,054 | 1,044 | 31,100 |
| December 30, 2025 | 1,073 | 1,048 | 1,048 | 1,073 | 1,045 | 27,100 |
| December 29, 2025 | 1,050 | 1,073 | 1,073 | 1,079 | 1,047 | 54,400 |
| December 26, 2025 | 1,054 | 1,050 | 1,050 | 1,064 | 1,050 | 20,400 |
| December 25, 2025 | 1,050 | 1,060 | 1,060 | 1,060 | 1,050 | 32,300 |
| December 24, 2025 | 1,048 | 1,044 | 1,044 | 1,053 | 1,044 | 33,800 |
| December 23, 2025 | 1,044 | 1,043 | 1,043 | 1,055 | 1,041 | 71,100 |
| December 22, 2025 | 1,035 | 1,041 | 1,041 | 1,045 | 1,024 | 45,500 |
| December 19, 2025 | 1,049 | 1,038 | 1,038 | 1,049 | 1,030 | 32,200 |
| December 18, 2025 | 1,040 | 1,037 | 1,037 | 1,045 | 1,021 | 41,300 |
| December 17, 2025 | 1,044 | 1,029 | 1,029 | 1,044 | 1,019 | 40,000 |
| December 16, 2025 | 1,036 | 1,044 | 1,044 | 1,045 | 1,019 | 69,900 |
| December 15, 2025 | 1,001 | 1,045 | 1,045 | 1,048 | 1,001 | 37,600 |
| December 12, 2025 | 992 | 1,012 | 1,012 | 1,015 | 988 | 56,700 |
| December 11, 2025 | 1,002 | 994 | 994 | 1,008 | 989 | 68,000 |
| December 10, 2025 | 1,020 | 1,002 | 1,002 | 1,032 | 1,002 | 77,400 |
| December 09, 2025 | 1,025 | 1,023 | 1,023 | 1,029 | 1,010 | 38,300 |
| December 08, 2025 | 1,011 | 1,026 | 1,026 | 1,030 | 1,007 | 54,800 |
| December 05, 2025 | 1,007 | 1,011 | 1,011 | 1,027 | 1,004 | 32,900 |
| December 04, 2025 | 1,001 | 1,007 | 1,007 | 1,024 | 1,001 | 54,700 |
| December 03, 2025 | 1,000 | 996 | 996 | 1,034 | 995 | 65,400 |
| December 02, 2025 | 1,003 | 1,007 | 1,007 | 1,021 | 998 | 57,400 |
| December 01, 2025 | 1,046 | 1,000 | 1,000 | 1,049 | 998 | 69,600 |
| November 28, 2025 | 1,044 | 1,046 | 1,046 | 1,064 | 1,037 | 49,800 |
| November 27, 2025 | 1,059 | 1,051 | 1,051 | 1,065 | 1,048 | 45,100 |
| November 26, 2025 | 1,039 | 1,059 | 1,059 | 1,060 | 1,035 | 42,000 |
| November 25, 2025 | 1,059 | 1,030 | 1,030 | 1,059 | 1,027 | 68,000 |
| November 21, 2025 | 1,029 | 1,059 | 1,059 | 1,060 | 1,021 | 42,000 |