1,456.00
+1.5(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,461.5 | 1,456 | 1,456 | 1,470 | 1,439.5 | 7.13M |
| February 19, 2026 | 1,456 | 1,454.5 | 1,454.5 | 1,459 | 1,442.5 | 5.87M |
| February 18, 2026 | 1,422.5 | 1,443.5 | 1,443.5 | 1,443.5 | 1,400.5 | 6.53M |
| February 17, 2026 | 1,420 | 1,421 | 1,421 | 1,434 | 1,403.5 | 5.76M |
| February 16, 2026 | 1,423.5 | 1,399.5 | 1,399.5 | 1,431 | 1,399.5 | 6.82M |
| February 13, 2026 | 1,470.5 | 1,425.5 | 1,425.5 | 1,488.5 | 1,408.5 | 17.54M |
| February 12, 2026 | 1,490.5 | 1,488.5 | 1,488.5 | 1,503 | 1,472.5 | 12.73M |
| February 10, 2026 | 1,440 | 1,460.5 | 1,460.5 | 1,461 | 1,435.5 | 9.53M |
| February 09, 2026 | 1,441 | 1,423 | 1,423 | 1,445 | 1,413 | 7.73M |
| February 06, 2026 | 1,360 | 1,397 | 1,397 | 1,397 | 1,359 | 7.11M |
| February 05, 2026 | 1,378 | 1,356.5 | 1,356.5 | 1,393.5 | 1,346.5 | 7.27M |
| February 04, 2026 | 1,348 | 1,371.5 | 1,371.5 | 1,379 | 1,330 | 8.08M |
| February 03, 2026 | 1,296.5 | 1,318 | 1,318 | 1,320 | 1,285 | 7.74M |
| February 02, 2026 | 1,310 | 1,266.5 | 1,266.5 | 1,314 | 1,262.5 | 8.25M |
| January 30, 2026 | 1,300 | 1,298.5 | 1,298.5 | 1,315 | 1,272 | 10.89M |
| January 29, 2026 | 1,235.5 | 1,268.5 | 1,268.5 | 1,272 | 1,219 | 7.63M |
| January 28, 2026 | 1,244 | 1,231 | 1,231 | 1,245 | 1,224.5 | 6.65M |
| January 27, 2026 | 1,229.5 | 1,244 | 1,244 | 1,244 | 1,216 | 5.63M |
| January 26, 2026 | 1,228.5 | 1,237 | 1,237 | 1,243 | 1,221 | 6.4M |
| January 23, 2026 | 1,255.5 | 1,257 | 1,257 | 1,265.5 | 1,242 | 5.77M |
| January 22, 2026 | 1,240 | 1,252 | 1,252 | 1,261 | 1,232.5 | 6.96M |
| January 21, 2026 | 1,210.5 | 1,231 | 1,231 | 1,231 | 1,209 | 7.24M |
| January 20, 2026 | 1,215 | 1,209.5 | 1,209.5 | 1,222.5 | 1,207 | 4.96M |
| January 19, 2026 | 1,217.5 | 1,225 | 1,225 | 1,231.5 | 1,204 | 5.03M |
| January 16, 2026 | 1,231.5 | 1,230.5 | 1,230.5 | 1,239 | 1,222.5 | 4.95M |
| January 15, 2026 | 1,237 | 1,231 | 1,231 | 1,246.5 | 1,228 | 8.17M |
| January 14, 2026 | 1,238.5 | 1,236.5 | 1,236.5 | 1,239 | 1,221.5 | 7.89M |
| January 13, 2026 | 1,200 | 1,212.5 | 1,212.5 | 1,219.5 | 1,198.5 | 8.74M |
| January 09, 2026 | 1,172 | 1,171 | 1,171 | 1,193.5 | 1,160 | 7.93M |
| January 08, 2026 | 1,145 | 1,161 | 1,161 | 1,170.5 | 1,141 | 8.99M |
| January 07, 2026 | 1,163 | 1,139 | 1,139 | 1,173 | 1,137 | 7.72M |
| January 06, 2026 | 1,140 | 1,182 | 1,182 | 1,182 | 1,138.5 | 9.84M |
| January 05, 2026 | 1,119.5 | 1,121.5 | 1,121.5 | 1,137.5 | 1,113 | 7.7M |
| December 30, 2025 | 1,110 | 1,107 | 1,107 | 1,122.5 | 1,105.5 | 4.75M |
| December 29, 2025 | 1,102 | 1,112 | 1,112 | 1,113 | 1,099 | 4.52M |
| December 26, 2025 | 1,103.5 | 1,102 | 1,102 | 1,108 | 1,097 | 4.51M |
| December 25, 2025 | 1,100 | 1,103.5 | 1,103.5 | 1,103.5 | 1,096.5 | 1.8M |
| December 24, 2025 | 1,097 | 1,099 | 1,099 | 1,103.5 | 1,095 | 2.92M |
| December 23, 2025 | 1,095 | 1,096.5 | 1,096.5 | 1,103.5 | 1,093 | 3.41M |
| December 22, 2025 | 1,103 | 1,096 | 1,096 | 1,107 | 1,093.5 | 4.61M |
| December 19, 2025 | 1,074.5 | 1,083 | 1,083 | 1,093.5 | 1,073 | 10.48M |
| December 18, 2025 | 1,082.5 | 1,070.5 | 1,070.5 | 1,086.5 | 1,070.5 | 6.03M |
| December 17, 2025 | 1,074 | 1,069.5 | 1,069.5 | 1,079.5 | 1,052 | 6.81M |
| December 16, 2025 | 1,114 | 1,093.5 | 1,093.5 | 1,119 | 1,086.5 | 6.71M |
| December 15, 2025 | 1,110 | 1,115.5 | 1,115.5 | 1,118 | 1,104 | 5.56M |
| December 12, 2025 | 1,088 | 1,100.5 | 1,100.5 | 1,100.5 | 1,080 | 7.53M |
| December 11, 2025 | 1,110 | 1,077 | 1,077 | 1,112 | 1,077 | 5.35M |
| December 10, 2025 | 1,090 | 1,099 | 1,099 | 1,099 | 1,086 | 6.25M |
| December 09, 2025 | 1,085 | 1,082 | 1,082 | 1,103 | 1,078 | 9.14M |
| December 08, 2025 | 1,076.5 | 1,084 | 1,084 | 1,086.5 | 1,062 | 6.92M |
| December 05, 2025 | 1,071.5 | 1,071 | 1,071 | 1,073 | 1,060.5 | 5.89M |
| December 04, 2025 | 1,060 | 1,064.5 | 1,064.5 | 1,070 | 1,049 | 8M |
| December 03, 2025 | 1,065 | 1,052 | 1,052 | 1,072 | 1,041 | 7.96M |
| December 02, 2025 | 1,041 | 1,045.5 | 1,045.5 | 1,051.5 | 1,031 | 8.61M |
| December 01, 2025 | 1,032 | 1,030 | 1,030 | 1,039 | 1,016.5 | 7.68M |
| November 28, 2025 | 1,025 | 1,028.5 | 1,028.5 | 1,035.5 | 1,022.5 | 5.47M |
| November 27, 2025 | 1,045 | 1,026 | 1,026 | 1,047 | 1,025 | 4.84M |
| November 26, 2025 | 1,030 | 1,037 | 1,037 | 1,044.5 | 1,026 | 7.5M |
| November 25, 2025 | 1,023 | 1,014 | 1,014 | 1,028 | 1,008.5 | 6.12M |
| November 21, 2025 | 1,018 | 1,016.5 | 1,016.5 | 1,031.5 | 1,008.5 | 14.01M |