1,410.00
+2(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,408 | 1,410 | 1,410 | 1,411 | 1,390 | 91,900 |
| February 19, 2026 | 1,400 | 1,408 | 1,408 | 1,410 | 1,398 | 57,100 |
| February 18, 2026 | 1,401 | 1,400 | 1,400 | 1,413 | 1,396 | 76,800 |
| February 17, 2026 | 1,378 | 1,396 | 1,396 | 1,409 | 1,372 | 114,500 |
| February 16, 2026 | 1,366 | 1,365 | 1,365 | 1,382 | 1,363 | 117,600 |
| February 13, 2026 | 1,367 | 1,366 | 1,366 | 1,370 | 1,350 | 44,500 |
| February 12, 2026 | 1,368 | 1,370 | 1,370 | 1,381 | 1,361 | 138,000 |
| February 10, 2026 | 1,362 | 1,353 | 1,353 | 1,363 | 1,350 | 52,100 |
| February 09, 2026 | 1,390 | 1,350 | 1,350 | 1,395 | 1,346 | 67,000 |
| February 06, 2026 | 1,354 | 1,360 | 1,360 | 1,368 | 1,352 | 74,500 |
| February 05, 2026 | 1,377 | 1,352 | 1,352 | 1,378 | 1,350 | 56,300 |
| February 04, 2026 | 1,349 | 1,354 | 1,354 | 1,366 | 1,346 | 61,600 |
| February 03, 2026 | 1,330 | 1,343 | 1,343 | 1,350 | 1,328 | 74,800 |
| February 02, 2026 | 1,343 | 1,319 | 1,319 | 1,355 | 1,319 | 80,800 |
| January 30, 2026 | 1,339 | 1,334 | 1,334 | 1,344 | 1,322 | 72,700 |
| January 29, 2026 | 1,315 | 1,333 | 1,333 | 1,334 | 1,306 | 211,700 |
| January 28, 2026 | 1,332 | 1,323 | 1,323 | 1,332 | 1,304 | 81,800 |
| January 27, 2026 | 1,346 | 1,338 | 1,338 | 1,346 | 1,330 | 94,900 |
| January 26, 2026 | 1,366 | 1,356 | 1,356 | 1,367 | 1,351 | 89,900 |
| January 23, 2026 | 1,376 | 1,370 | 1,370 | 1,378 | 1,351 | 66,400 |
| January 22, 2026 | 1,348 | 1,365 | 1,365 | 1,369 | 1,348 | 56,000 |
| January 21, 2026 | 1,344 | 1,348 | 1,348 | 1,354 | 1,342 | 72,200 |
| January 20, 2026 | 1,371 | 1,344 | 1,344 | 1,377 | 1,335 | 158,800 |
| January 19, 2026 | 1,368 | 1,351 | 1,351 | 1,368 | 1,348 | 63,700 |
| January 16, 2026 | 1,353 | 1,360 | 1,360 | 1,365 | 1,345 | 115,500 |
| January 15, 2026 | 1,335 | 1,354 | 1,354 | 1,360 | 1,306 | 209,100 |
| January 14, 2026 | 1,370 | 1,350 | 1,350 | 1,370 | 1,350 | 103,300 |
| January 13, 2026 | 1,380 | 1,365 | 1,365 | 1,380 | 1,357 | 76,600 |
| January 09, 2026 | 1,365 | 1,363 | 1,363 | 1,377 | 1,357 | 72,500 |
| January 08, 2026 | 1,355 | 1,365 | 1,365 | 1,371 | 1,355 | 78,000 |
| January 07, 2026 | 1,349 | 1,355 | 1,355 | 1,364 | 1,347 | 67,100 |
| January 06, 2026 | 1,360 | 1,357 | 1,357 | 1,363 | 1,353 | 42,400 |
| January 05, 2026 | 1,356 | 1,360 | 1,360 | 1,361 | 1,352 | 48,600 |
| December 30, 2025 | 1,345 | 1,356 | 1,356 | 1,363 | 1,345 | 47,900 |
| December 29, 2025 | 1,351 | 1,356 | 1,356 | 1,356 | 1,345 | 49,400 |
| December 26, 2025 | 1,363 | 1,352 | 1,352 | 1,365 | 1,345 | 34,900 |
| December 25, 2025 | 1,343 | 1,356 | 1,356 | 1,356 | 1,343 | 22,100 |
| December 24, 2025 | 1,359 | 1,343 | 1,343 | 1,361 | 1,337 | 37,900 |
| December 23, 2025 | 1,353 | 1,363 | 1,363 | 1,370 | 1,346 | 65,800 |
| December 22, 2025 | 1,380 | 1,353 | 1,353 | 1,382 | 1,353 | 52,800 |
| December 19, 2025 | 1,356 | 1,357 | 1,357 | 1,370 | 1,356 | 145,000 |
| December 18, 2025 | 1,334 | 1,355 | 1,355 | 1,360 | 1,329 | 67,800 |
| December 17, 2025 | 1,338 | 1,325 | 1,325 | 1,338 | 1,318 | 32,100 |
| December 16, 2025 | 1,330 | 1,334 | 1,334 | 1,339 | 1,324 | 47,800 |
| December 15, 2025 | 1,324 | 1,326 | 1,326 | 1,333 | 1,319 | 26,400 |
| December 12, 2025 | 1,330 | 1,322 | 1,322 | 1,333 | 1,312 | 48,300 |
| December 11, 2025 | 1,325 | 1,305 | 1,305 | 1,327 | 1,301 | 49,000 |
| December 10, 2025 | 1,307 | 1,320 | 1,320 | 1,325 | 1,307 | 42,900 |
| December 09, 2025 | 1,305 | 1,307 | 1,307 | 1,312 | 1,297 | 33,100 |
| December 08, 2025 | 1,301 | 1,305 | 1,305 | 1,315 | 1,298 | 63,600 |
| December 05, 2025 | 1,308 | 1,301 | 1,301 | 1,312 | 1,300 | 42,000 |
| December 04, 2025 | 1,309 | 1,307 | 1,307 | 1,311 | 1,300 | 37,200 |
| December 03, 2025 | 1,331 | 1,313 | 1,313 | 1,335 | 1,309 | 81,100 |
| December 02, 2025 | 1,328 | 1,330 | 1,330 | 1,339 | 1,322 | 73,700 |
| December 01, 2025 | 1,315 | 1,323 | 1,323 | 1,323 | 1,305 | 61,500 |
| November 28, 2025 | 1,291 | 1,312 | 1,312 | 1,316 | 1,285 | 79,000 |
| November 27, 2025 | 1,280 | 1,291 | 1,291 | 1,303 | 1,272 | 124,500 |
| November 26, 2025 | 1,277 | 1,303 | 1,303 | 1,306 | 1,277 | 197,400 |
| November 25, 2025 | 1,266 | 1,273 | 1,273 | 1,281 | 1,265 | 67,700 |
| November 21, 2025 | 1,251 | 1,268 | 1,268 | 1,273 | 1,250 | 47,200 |