1,287.00
-20(-1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,305 | 1,287 | 1,287 | 1,305 | 1,287 | 44,600 |
| February 19, 2026 | 1,318 | 1,307 | 1,307 | 1,318 | 1,307 | 29,400 |
| February 18, 2026 | 1,305 | 1,312 | 1,312 | 1,317 | 1,303 | 43,400 |
| February 17, 2026 | 1,300 | 1,298 | 1,298 | 1,305 | 1,294 | 41,700 |
| February 16, 2026 | 1,295 | 1,300 | 1,300 | 1,300 | 1,287 | 40,600 |
| February 13, 2026 | 1,306 | 1,282 | 1,282 | 1,307 | 1,282 | 48,900 |
| February 12, 2026 | 1,299 | 1,297 | 1,297 | 1,305 | 1,292 | 56,100 |
| February 10, 2026 | 1,285 | 1,282 | 1,282 | 1,295 | 1,279 | 46,000 |
| February 09, 2026 | 1,278 | 1,284 | 1,284 | 1,289 | 1,273 | 56,200 |
| February 06, 2026 | 1,260 | 1,265 | 1,265 | 1,268 | 1,251 | 29,200 |
| February 05, 2026 | 1,269 | 1,254 | 1,254 | 1,269 | 1,252 | 44,300 |
| February 04, 2026 | 1,235 | 1,252 | 1,252 | 1,263 | 1,226 | 78,800 |
| February 03, 2026 | 1,253 | 1,235 | 1,235 | 1,257 | 1,235 | 91,300 |
| February 02, 2026 | 1,250 | 1,248 | 1,248 | 1,262 | 1,235 | 190,100 |
| January 30, 2026 | 1,149 | 1,174 | 1,174 | 1,175 | 1,146 | 44,400 |
| January 29, 2026 | 1,149 | 1,145 | 1,145 | 1,151 | 1,138 | 58,700 |
| January 28, 2026 | 1,145 | 1,148 | 1,148 | 1,160 | 1,141 | 47,500 |
| January 27, 2026 | 1,157 | 1,147 | 1,147 | 1,161 | 1,147 | 49,300 |
| January 26, 2026 | 1,170 | 1,159 | 1,159 | 1,171 | 1,156 | 67,400 |
| January 23, 2026 | 1,150 | 1,170 | 1,170 | 1,173 | 1,148 | 49,600 |
| January 22, 2026 | 1,140 | 1,148 | 1,148 | 1,157 | 1,140 | 33,500 |
| January 21, 2026 | 1,152 | 1,139 | 1,139 | 1,152 | 1,137 | 67,900 |
| January 20, 2026 | 1,163 | 1,155 | 1,155 | 1,165 | 1,153 | 47,400 |
| January 19, 2026 | 1,170 | 1,161 | 1,161 | 1,171 | 1,161 | 33,800 |
| January 16, 2026 | 1,165 | 1,167 | 1,167 | 1,171 | 1,151 | 61,100 |
| January 15, 2026 | 1,171 | 1,167 | 1,167 | 1,182 | 1,163 | 78,200 |
| January 14, 2026 | 1,159 | 1,171 | 1,171 | 1,171 | 1,158 | 32,700 |
| January 13, 2026 | 1,170 | 1,159 | 1,159 | 1,170 | 1,154 | 50,200 |
| January 09, 2026 | 1,145 | 1,158 | 1,158 | 1,160 | 1,145 | 36,300 |
| January 08, 2026 | 1,173 | 1,146 | 1,146 | 1,175 | 1,145 | 51,600 |
| January 07, 2026 | 1,162 | 1,176 | 1,176 | 1,182 | 1,160 | 50,300 |
| January 06, 2026 | 1,142 | 1,161 | 1,161 | 1,163 | 1,140 | 54,900 |
| January 05, 2026 | 1,141 | 1,136 | 1,136 | 1,143 | 1,131 | 37,900 |
| December 30, 2025 | 1,144 | 1,134 | 1,134 | 1,149 | 1,134 | 39,300 |
| December 29, 2025 | 1,142 | 1,145 | 1,145 | 1,146 | 1,136 | 72,800 |
| December 26, 2025 | 1,139 | 1,134 | 1,134 | 1,144 | 1,133 | 57,600 |
| December 25, 2025 | 1,133 | 1,145 | 1,145 | 1,145 | 1,131 | 47,500 |
| December 24, 2025 | 1,110 | 1,132 | 1,132 | 1,139 | 1,108 | 94,100 |
| December 23, 2025 | 1,110 | 1,106 | 1,106 | 1,114 | 1,104 | 95,900 |
| December 22, 2025 | 1,142 | 1,118 | 1,118 | 1,144 | 1,118 | 115,400 |
| December 19, 2025 | 1,155 | 1,141 | 1,141 | 1,159 | 1,136 | 53,200 |
| December 18, 2025 | 1,141 | 1,163 | 1,163 | 1,168 | 1,141 | 60,300 |
| December 17, 2025 | 1,141 | 1,137 | 1,137 | 1,146 | 1,136 | 49,400 |
| December 16, 2025 | 1,137 | 1,139 | 1,139 | 1,142 | 1,132 | 59,400 |
| December 15, 2025 | 1,136 | 1,133 | 1,133 | 1,143 | 1,132 | 60,800 |
| December 12, 2025 | 1,144 | 1,133 | 1,133 | 1,156 | 1,133 | 105,900 |
| December 11, 2025 | 1,170 | 1,144 | 1,144 | 1,172 | 1,144 | 78,800 |
| December 10, 2025 | 1,170 | 1,169 | 1,169 | 1,175 | 1,167 | 37,800 |
| December 09, 2025 | 1,182 | 1,171 | 1,171 | 1,189 | 1,165 | 35,600 |
| December 08, 2025 | 1,180 | 1,182 | 1,182 | 1,185 | 1,170 | 54,000 |
| December 05, 2025 | 1,192 | 1,179 | 1,179 | 1,192 | 1,177 | 53,900 |
| December 04, 2025 | 1,193 | 1,197 | 1,197 | 1,198 | 1,186 | 40,300 |
| December 03, 2025 | 1,203 | 1,193 | 1,193 | 1,205 | 1,193 | 38,300 |
| December 02, 2025 | 1,204 | 1,203 | 1,203 | 1,209 | 1,197 | 42,300 |
| December 01, 2025 | 1,213 | 1,203 | 1,203 | 1,213 | 1,192 | 46,300 |
| November 28, 2025 | 1,211 | 1,213 | 1,213 | 1,219 | 1,209 | 39,800 |
| November 27, 2025 | 1,227 | 1,212 | 1,212 | 1,227 | 1,209 | 32,800 |
| November 26, 2025 | 1,230 | 1,221 | 1,221 | 1,238 | 1,214 | 41,900 |
| November 25, 2025 | 1,230 | 1,230 | 1,230 | 1,236 | 1,222 | 31,000 |
| November 21, 2025 | 1,200 | 1,230 | 1,230 | 1,235 | 1,200 | 52,700 |