1,411.00
+12(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,406 | 1,411 | 1,411 | 1,434 | 1,372 | 73,400 |
| February 19, 2026 | 1,329 | 1,399 | 1,399 | 1,399 | 1,329 | 110,600 |
| February 18, 2026 | 1,265 | 1,301 | 1,301 | 1,301 | 1,241 | 31,700 |
| February 17, 2026 | 1,224 | 1,230 | 1,230 | 1,258 | 1,222 | 27,100 |
| February 16, 2026 | 1,201 | 1,233 | 1,233 | 1,244 | 1,201 | 40,700 |
| February 13, 2026 | 1,240 | 1,206 | 1,206 | 1,240 | 1,200 | 31,400 |
| February 12, 2026 | 1,208 | 1,225 | 1,225 | 1,235 | 1,188 | 30,000 |
| February 10, 2026 | 1,120 | 1,168 | 1,168 | 1,175 | 1,120 | 15,500 |
| February 09, 2026 | 1,160 | 1,120 | 1,120 | 1,160 | 1,110 | 14,500 |
| February 06, 2026 | 1,182 | 1,160 | 1,160 | 1,192 | 1,160 | 5,800 |
| February 05, 2026 | 1,160 | 1,182 | 1,182 | 1,185 | 1,160 | 7,600 |
| February 04, 2026 | 1,198 | 1,156 | 1,156 | 1,198 | 1,152 | 24,300 |
| February 03, 2026 | 1,215 | 1,198 | 1,198 | 1,230 | 1,186 | 10,500 |
| February 02, 2026 | 1,220 | 1,220 | 1,220 | 1,223 | 1,202 | 10,900 |
| January 30, 2026 | 1,220 | 1,214 | 1,214 | 1,252 | 1,210 | 6,600 |
| January 29, 2026 | 1,216 | 1,220 | 1,220 | 1,250 | 1,204 | 5,900 |
| January 28, 2026 | 1,231 | 1,217 | 1,217 | 1,245 | 1,210 | 25,800 |
| January 27, 2026 | 1,246 | 1,255 | 1,255 | 1,264 | 1,238 | 18,400 |
| January 26, 2026 | 1,227 | 1,259 | 1,259 | 1,260 | 1,226 | 16,900 |
| January 23, 2026 | 1,248 | 1,235 | 1,235 | 1,248 | 1,231 | 15,400 |
| January 22, 2026 | 1,290 | 1,256 | 1,256 | 1,290 | 1,252 | 24,400 |
| January 21, 2026 | 1,300 | 1,296 | 1,296 | 1,300 | 1,270 | 10,200 |
| January 20, 2026 | 1,325 | 1,296 | 1,296 | 1,325 | 1,292 | 24,400 |
| January 19, 2026 | 1,268 | 1,308 | 1,308 | 1,313 | 1,268 | 28,500 |
| January 16, 2026 | 1,290 | 1,272 | 1,272 | 1,297 | 1,268 | 17,900 |
| January 15, 2026 | 1,273 | 1,290 | 1,290 | 1,290 | 1,267 | 10,300 |
| January 14, 2026 | 1,310 | 1,273 | 1,273 | 1,317 | 1,265 | 15,400 |
| January 13, 2026 | 1,336 | 1,310 | 1,310 | 1,340 | 1,295 | 29,900 |
| January 09, 2026 | 1,306 | 1,307 | 1,307 | 1,350 | 1,272 | 40,200 |
| January 08, 2026 | 1,303 | 1,306 | 1,306 | 1,317 | 1,280 | 13,000 |
| January 07, 2026 | 1,256 | 1,326 | 1,326 | 1,328 | 1,231 | 40,900 |
| January 06, 2026 | 1,337 | 1,272 | 1,272 | 1,355 | 1,256 | 102,400 |
| January 05, 2026 | 1,312 | 1,337 | 1,337 | 1,340 | 1,310 | 57,700 |
| December 30, 2025 | 1,293 | 1,299 | 1,299 | 1,305 | 1,288 | 34,600 |
| December 29, 2025 | 1,283 | 1,277 | 1,277 | 1,288 | 1,265 | 37,900 |
| December 26, 2025 | 1,268 | 1,263 | 1,263 | 1,276 | 1,260 | 21,700 |
| December 25, 2025 | 1,275 | 1,272 | 1,272 | 1,277 | 1,262 | 15,100 |
| December 24, 2025 | 1,281 | 1,277 | 1,277 | 1,291 | 1,259 | 52,500 |
| December 23, 2025 | 1,274 | 1,281 | 1,281 | 1,285 | 1,265 | 49,300 |
| December 22, 2025 | 1,237 | 1,245 | 1,245 | 1,247 | 1,237 | 65,700 |
| December 19, 2025 | 1,235 | 1,233 | 1,233 | 1,242 | 1,219 | 21,600 |
| December 18, 2025 | 1,239 | 1,221 | 1,221 | 1,249 | 1,219 | 49,900 |
| December 17, 2025 | 1,202 | 1,234 | 1,234 | 1,234 | 1,202 | 62,200 |
| December 16, 2025 | 1,215 | 1,208 | 1,208 | 1,222 | 1,194 | 79,600 |
| December 15, 2025 | 1,190 | 1,204 | 1,204 | 1,219 | 1,190 | 96,500 |
| December 12, 2025 | 1,151 | 1,182 | 1,182 | 1,230 | 1,128 | 205,800 |
| December 11, 2025 | 1,055 | 1,088 | 1,088 | 1,099 | 1,050 | 79,300 |
| December 10, 2025 | 1,048 | 1,085 | 1,085 | 1,095 | 1,021 | 222,200 |
| December 09, 2025 | 1,050 | 1,058 | 1,058 | 1,059 | 1,047 | 82,400 |
| December 08, 2025 | 1,026 | 1,036 | 1,036 | 1,039 | 1,025 | 17,800 |
| December 05, 2025 | 1,028 | 1,026 | 1,026 | 1,034 | 1,016 | 14,200 |
| December 04, 2025 | 1,005 | 1,026 | 1,026 | 1,026 | 1,005 | 16,200 |
| December 03, 2025 | 1,030 | 1,025 | 1,025 | 1,043 | 1,025 | 19,200 |
| December 02, 2025 | 1,005 | 1,019 | 1,019 | 1,022 | 990 | 19,100 |
| December 01, 2025 | 1,023 | 1,016 | 1,016 | 1,032 | 1,014 | 15,100 |
| November 28, 2025 | 1,021 | 1,040 | 1,040 | 1,041 | 1,021 | 16,800 |
| November 27, 2025 | 1,020 | 1,020 | 1,020 | 1,051 | 1,020 | 37,600 |
| November 26, 2025 | 1,052 | 1,044 | 1,044 | 1,060 | 1,041 | 13,800 |
| November 25, 2025 | 1,052 | 1,058 | 1,058 | 1,062 | 1,052 | 20,600 |
| November 21, 2025 | 1,016 | 1,059 | 1,059 | 1,061 | 1,016 | 39,200 |