982.00
+5(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 977 | 982 | 982 | 1,016 | 976 | 796,300 |
| February 19, 2026 | 1,030 | 977 | 977 | 1,031 | 975 | 855,400 |
| February 18, 2026 | 990 | 1,021 | 1,021 | 1,029 | 986 | 826,800 |
| February 17, 2026 | 1,036 | 981 | 981 | 1,040 | 978 | 1.42M |
| February 16, 2026 | 1,150 | 1,021 | 1,021 | 1,155 | 1,016 | 1.53M |
| February 13, 2026 | 1,230 | 1,145 | 1,145 | 1,230 | 1,134 | 918,800 |
| February 12, 2026 | 1,261 | 1,242 | 1,242 | 1,266 | 1,241 | 306,100 |
| February 10, 2026 | 1,231 | 1,248 | 1,248 | 1,263 | 1,227 | 437,500 |
| February 09, 2026 | 1,245 | 1,223 | 1,223 | 1,258 | 1,220 | 412,100 |
| February 06, 2026 | 1,252 | 1,225 | 1,225 | 1,254 | 1,209 | 373,000 |
| February 05, 2026 | 1,212 | 1,258 | 1,258 | 1,268 | 1,210 | 425,000 |
| February 04, 2026 | 1,242 | 1,220 | 1,220 | 1,253 | 1,208 | 371,300 |
| February 03, 2026 | 1,257 | 1,268 | 1,268 | 1,274 | 1,228 | 315,200 |
| February 02, 2026 | 1,270 | 1,238 | 1,238 | 1,270 | 1,226 | 328,500 |
| January 30, 2026 | 1,260 | 1,270 | 1,270 | 1,286 | 1,244 | 270,000 |
| January 29, 2026 | 1,320 | 1,270 | 1,270 | 1,320 | 1,262 | 468,800 |
| January 28, 2026 | 1,334 | 1,324 | 1,324 | 1,336 | 1,309 | 337,700 |
| January 27, 2026 | 1,355 | 1,351 | 1,351 | 1,362 | 1,339 | 167,800 |
| January 26, 2026 | 1,368 | 1,357 | 1,357 | 1,372 | 1,352 | 253,100 |
| January 23, 2026 | 1,368 | 1,369 | 1,369 | 1,403 | 1,357 | 476,100 |
| January 22, 2026 | 1,335 | 1,347 | 1,347 | 1,353 | 1,319 | 236,900 |
| January 21, 2026 | 1,311 | 1,325 | 1,325 | 1,329 | 1,307 | 293,900 |
| January 20, 2026 | 1,359 | 1,340 | 1,340 | 1,369 | 1,334 | 288,400 |
| January 19, 2026 | 1,338 | 1,360 | 1,360 | 1,367 | 1,329 | 313,500 |
| January 16, 2026 | 1,365 | 1,354 | 1,354 | 1,383 | 1,336 | 391,600 |
| January 15, 2026 | 1,289 | 1,356 | 1,356 | 1,367 | 1,285 | 702,100 |
| January 14, 2026 | 1,310 | 1,290 | 1,290 | 1,340 | 1,282 | 560,400 |
| January 13, 2026 | 1,323 | 1,306 | 1,306 | 1,328 | 1,292 | 480,000 |
| January 09, 2026 | 1,300 | 1,312 | 1,312 | 1,318 | 1,298 | 278,900 |
| January 08, 2026 | 1,292 | 1,297 | 1,297 | 1,309 | 1,275 | 327,000 |
| January 07, 2026 | 1,271 | 1,301 | 1,301 | 1,308 | 1,256 | 492,400 |
| January 06, 2026 | 1,245 | 1,271 | 1,271 | 1,278 | 1,243 | 401,100 |
| January 05, 2026 | 1,270 | 1,244 | 1,244 | 1,272 | 1,234 | 466,900 |
| December 30, 2025 | 1,270 | 1,256 | 1,256 | 1,281 | 1,256 | 260,800 |
| December 29, 2025 | 1,267 | 1,278 | 1,278 | 1,294 | 1,256 | 459,200 |
| December 26, 2025 | 1,265 | 1,264 | 1,264 | 1,275 | 1,254 | 567,900 |
| December 25, 2025 | 1,230 | 1,259 | 1,259 | 1,259 | 1,226 | 449,100 |
| December 24, 2025 | 1,240 | 1,225 | 1,225 | 1,264 | 1,220 | 616,300 |
| December 23, 2025 | 1,182 | 1,215 | 1,215 | 1,232 | 1,182 | 379,900 |
| December 22, 2025 | 1,199 | 1,187 | 1,187 | 1,209 | 1,165 | 277,300 |
| December 19, 2025 | 1,165 | 1,195 | 1,195 | 1,206 | 1,165 | 273,900 |
| December 18, 2025 | 1,188 | 1,171 | 1,171 | 1,195 | 1,171 | 289,500 |
| December 17, 2025 | 1,210 | 1,190 | 1,190 | 1,218 | 1,167 | 454,200 |
| December 16, 2025 | 1,210 | 1,205 | 1,205 | 1,220 | 1,181 | 517,600 |
| December 15, 2025 | 1,157 | 1,205 | 1,205 | 1,221 | 1,157 | 990,500 |
| December 12, 2025 | 1,125 | 1,143 | 1,143 | 1,162 | 1,125 | 290,200 |
| December 11, 2025 | 1,135 | 1,143 | 1,143 | 1,151 | 1,129 | 320,600 |
| December 10, 2025 | 1,152 | 1,147 | 1,147 | 1,161 | 1,135 | 342,100 |
| December 09, 2025 | 1,158 | 1,150 | 1,150 | 1,180 | 1,140 | 559,700 |
| December 08, 2025 | 1,132 | 1,161 | 1,161 | 1,177 | 1,132 | 521,300 |
| December 05, 2025 | 1,121 | 1,124 | 1,124 | 1,161 | 1,120 | 444,600 |
| December 04, 2025 | 1,135 | 1,139 | 1,139 | 1,188 | 1,133 | 724,000 |
| December 03, 2025 | 1,152 | 1,156 | 1,156 | 1,231 | 1,125 | 1.05M |
| December 02, 2025 | 1,155 | 1,140 | 1,140 | 1,160 | 1,125 | 453,900 |
| December 01, 2025 | 1,161 | 1,159 | 1,159 | 1,181 | 1,140 | 537,700 |
| November 28, 2025 | 1,188 | 1,168 | 1,168 | 1,203 | 1,165 | 779,500 |
| November 27, 2025 | 1,165 | 1,198 | 1,198 | 1,216 | 1,156 | 1.21M |
| November 26, 2025 | 1,058 | 1,165 | 1,165 | 1,168 | 1,045 | 1.32M |
| November 25, 2025 | 1,112 | 1,044 | 1,044 | 1,116 | 1,036 | 804,000 |
| November 21, 2025 | 1,074 | 1,108 | 1,108 | 1,139 | 1,072 | 875,300 |