999.00
-12(-1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,010 | 999 | 999 | 1,043 | 998 | 338,500 |
| February 19, 2026 | 1,016 | 1,011 | 1,011 | 1,023 | 995 | 265,100 |
| February 18, 2026 | 1,010 | 1,011 | 1,011 | 1,033 | 1,005 | 257,400 |
| February 17, 2026 | 1,100 | 1,005 | 1,005 | 1,100 | 999 | 740,400 |
| February 16, 2026 | 1,040 | 1,102 | 1,102 | 1,150 | 1,030 | 781,800 |
| February 13, 2026 | 1,045 | 1,065 | 1,065 | 1,073 | 1,032 | 490,400 |
| February 12, 2026 | 1,028 | 1,042 | 1,042 | 1,044 | 1,024 | 293,100 |
| February 10, 2026 | 1,018 | 1,027 | 1,027 | 1,042 | 1,011 | 260,200 |
| February 09, 2026 | 1,015 | 1,007 | 1,007 | 1,023 | 1,002 | 250,400 |
| February 06, 2026 | 1,000 | 1,003 | 1,003 | 1,013 | 996 | 272,600 |
| February 05, 2026 | 994 | 1,000 | 1,000 | 1,024 | 986 | 275,700 |
| February 04, 2026 | 1,015 | 1,005 | 1,005 | 1,015 | 997 | 188,700 |
| February 03, 2026 | 1,021 | 1,015 | 1,015 | 1,022 | 996 | 211,500 |
| February 02, 2026 | 1,007 | 1,010 | 1,010 | 1,050 | 1,000 | 445,500 |
| January 30, 2026 | 1,006 | 1,015 | 1,015 | 1,025 | 997 | 247,100 |
| January 29, 2026 | 970 | 1,018 | 1,018 | 1,023 | 967 | 369,900 |
| January 28, 2026 | 1,007 | 984 | 984 | 1,014 | 962 | 750,700 |
| January 27, 2026 | 1,037 | 1,016 | 1,016 | 1,045 | 1,004 | 462,200 |
| January 26, 2026 | 1,093 | 1,034 | 1,034 | 1,123 | 1,032 | 787,500 |
| January 23, 2026 | 1,058 | 1,105 | 1,105 | 1,140 | 1,050 | 797,400 |
| January 22, 2026 | 1,141 | 1,073 | 1,073 | 1,162 | 1,063 | 656,400 |
| January 21, 2026 | 1,116 | 1,117 | 1,117 | 1,144 | 1,095 | 1.04M |
| January 20, 2026 | 1,086 | 1,162 | 1,162 | 1,180 | 1,053 | 1.7M |
| January 19, 2026 | 1,088 | 1,081 | 1,081 | 1,158 | 1,055 | 1.35M |
| January 16, 2026 | 1,021 | 1,062 | 1,062 | 1,110 | 1,021 | 1.37M |
| January 15, 2026 | 1,013 | 1,018 | 1,018 | 1,061 | 997 | 958,700 |
| January 14, 2026 | 1,104 | 1,017 | 1,017 | 1,110 | 1,015 | 1.77M |
| January 13, 2026 | 1,100 | 1,134 | 1,134 | 1,289 | 1,080 | 5.22M |
| January 09, 2026 | 1,035 | 1,019 | 1,019 | 1,053 | 995 | 635,000 |
| January 08, 2026 | 1,018 | 1,005 | 1,005 | 1,043 | 1,005 | 473,800 |
| January 07, 2026 | 999 | 1,023 | 1,023 | 1,023 | 976 | 533,300 |
| January 06, 2026 | 960 | 1,001 | 1,001 | 1,045 | 952 | 687,800 |
| January 05, 2026 | 999 | 972 | 972 | 1,007 | 963 | 393,500 |
| December 30, 2025 | 1,022 | 1,010 | 1,010 | 1,028 | 982 | 609,100 |
| December 29, 2025 | 1,018 | 1,033 | 1,033 | 1,074 | 1,003 | 726,500 |
| December 26, 2025 | 1,012 | 1,017 | 1,017 | 1,032 | 983 | 674,300 |
| December 25, 2025 | 982 | 1,009 | 1,009 | 1,046 | 950 | 733,500 |
| December 24, 2025 | 937 | 982 | 982 | 1,006 | 937 | 768,500 |
| December 23, 2025 | 1,050 | 932 | 932 | 1,055 | 930 | 1.26M |
| December 22, 2025 | 1,120 | 1,051 | 1,051 | 1,120 | 1,025 | 731,500 |
| December 19, 2025 | 1,126 | 1,145 | 1,145 | 1,148 | 1,086 | 517,000 |
| December 18, 2025 | 1,087 | 1,147 | 1,147 | 1,188 | 1,080 | 717,500 |
| December 17, 2025 | 1,098 | 1,112 | 1,112 | 1,157 | 1,068 | 555,000 |
| December 16, 2025 | 1,155 | 1,095 | 1,095 | 1,178 | 1,070 | 967,300 |
| December 15, 2025 | 1,322 | 1,206 | 1,206 | 1,360 | 1,136 | 2.52M |
| December 12, 2025 | 1,278 | 1,212 | 1,212 | 1,296 | 1,176 | 1.2M |
| December 11, 2025 | 1,243 | 1,302 | 1,302 | 1,303 | 1,212 | 941,500 |
| December 10, 2025 | 1,271 | 1,306 | 1,306 | 1,355 | 1,211 | 2.27M |
| December 09, 2025 | 1,411 | 1,301 | 1,301 | 1,454 | 1,240 | 4.81M |
| December 08, 2025 | 1,189 | 1,429 | 1,429 | 1,429 | 1,170 | 3.72M |
| December 05, 2025 | 1,201 | 1,135 | 1,135 | 1,228 | 1,095 | 2.25M |
| December 04, 2025 | 1,375 | 1,260 | 1,260 | 1,465 | 1,203 | 6.32M |
| December 03, 2025 | 1,225 | 1,405 | 1,405 | 1,405 | 1,225 | 8.34M |
| December 02, 2025 | 1,281 | 1,105 | 1,105 | 1,344 | 1,002 | 12.74M |
| December 01, 2025 | 1,054 | 1,054 | 1,054 | 1,054 | 1,054 | 71,900 |
| November 28, 2025 | 887 | 904 | 904 | 904 | 851 | 1.42M |
| November 27, 2025 | 751 | 754 | 754 | 783 | 729 | 1.27M |
| November 26, 2025 | 692 | 750 | 750 | 777 | 675 | 2.35M |
| November 25, 2025 | 725 | 689 | 689 | 738 | 673 | 1.99M |
| November 21, 2025 | 705 | 650 | 650 | 719 | 641 | 1.46M |