1,196.00
+38(+3.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,164 | 1,196 | 1,196 | 1,196 | 1,164 | 18,800 |
| February 19, 2026 | 1,164 | 1,158 | 1,158 | 1,164 | 1,158 | 4,200 |
| February 18, 2026 | 1,135 | 1,153 | 1,153 | 1,153 | 1,131 | 8,900 |
| February 17, 2026 | 1,138 | 1,135 | 1,135 | 1,138 | 1,122 | 6,200 |
| February 16, 2026 | 1,123 | 1,121 | 1,121 | 1,130 | 1,114 | 25,800 |
| February 13, 2026 | 1,140 | 1,134 | 1,134 | 1,149 | 1,129 | 16,200 |
| February 12, 2026 | 1,163 | 1,155 | 1,155 | 1,169 | 1,154 | 5,600 |
| February 10, 2026 | 1,135 | 1,150 | 1,150 | 1,160 | 1,134 | 12,300 |
| February 09, 2026 | 1,126 | 1,135 | 1,135 | 1,143 | 1,126 | 9,200 |
| February 06, 2026 | 1,125 | 1,119 | 1,119 | 1,136 | 1,116 | 9,200 |
| February 05, 2026 | 1,133 | 1,132 | 1,132 | 1,146 | 1,111 | 8,300 |
| February 04, 2026 | 1,166 | 1,139 | 1,139 | 1,166 | 1,125 | 18,300 |
| February 03, 2026 | 1,168 | 1,146 | 1,146 | 1,168 | 1,132 | 15,600 |
| February 02, 2026 | 1,138 | 1,168 | 1,168 | 1,174 | 1,138 | 24,800 |
| January 30, 2026 | 1,118 | 1,126 | 1,126 | 1,126 | 1,100 | 16,700 |
| January 29, 2026 | 1,102 | 1,116 | 1,116 | 1,116 | 1,080 | 25,400 |
| January 28, 2026 | 1,095 | 1,103 | 1,103 | 1,108 | 1,090 | 12,300 |
| January 27, 2026 | 1,098 | 1,100 | 1,100 | 1,101 | 1,085 | 17,000 |
| January 26, 2026 | 1,100 | 1,092 | 1,092 | 1,109 | 1,091 | 35,900 |
| January 23, 2026 | 1,078 | 1,073 | 1,073 | 1,078 | 1,060 | 6,700 |
| January 22, 2026 | 1,052 | 1,078 | 1,078 | 1,078 | 1,042 | 25,600 |
| January 21, 2026 | 1,051 | 1,052 | 1,052 | 1,054 | 1,047 | 4,300 |
| January 20, 2026 | 1,058 | 1,058 | 1,058 | 1,059 | 1,053 | 4,600 |
| January 19, 2026 | 1,058 | 1,059 | 1,059 | 1,069 | 1,051 | 15,000 |
| January 16, 2026 | 1,044 | 1,053 | 1,053 | 1,055 | 1,043 | 12,000 |
| January 15, 2026 | 1,040 | 1,044 | 1,044 | 1,048 | 1,040 | 11,800 |
| January 14, 2026 | 1,040 | 1,040 | 1,040 | 1,040 | 1,035 | 9,500 |
| January 13, 2026 | 1,037 | 1,039 | 1,039 | 1,040 | 1,037 | 7,900 |
| January 09, 2026 | 1,038 | 1,037 | 1,037 | 1,040 | 1,035 | 7,500 |
| January 08, 2026 | 1,035 | 1,036 | 1,036 | 1,041 | 1,034 | 7,700 |
| January 07, 2026 | 1,035 | 1,041 | 1,041 | 1,041 | 1,030 | 6,000 |
| January 06, 2026 | 1,030 | 1,033 | 1,033 | 1,035 | 1,027 | 10,700 |
| January 05, 2026 | 1,034 | 1,033 | 1,033 | 1,036 | 1,019 | 15,000 |
| December 30, 2025 | 1,023 | 1,027 | 1,027 | 1,035 | 1,022 | 7,100 |
| December 29, 2025 | 1,046 | 1,030 | 1,030 | 1,046 | 1,030 | 10,400 |
| December 26, 2025 | 1,052 | 1,053 | 1,053 | 1,055 | 1,050 | 5,300 |
| December 25, 2025 | 1,052 | 1,052 | 1,052 | 1,058 | 1,051 | 8,500 |
| December 24, 2025 | 1,051 | 1,052 | 1,052 | 1,052 | 1,048 | 17,700 |
| December 23, 2025 | 1,046 | 1,050 | 1,050 | 1,053 | 1,046 | 11,100 |
| December 22, 2025 | 1,044 | 1,047 | 1,047 | 1,050 | 1,043 | 13,700 |
| December 19, 2025 | 1,034 | 1,042 | 1,042 | 1,043 | 1,034 | 6,600 |
| December 18, 2025 | 1,030 | 1,031 | 1,031 | 1,034 | 1,030 | 4,600 |
| December 17, 2025 | 1,020 | 1,028 | 1,028 | 1,031 | 1,020 | 4,600 |
| December 16, 2025 | 1,025 | 1,021 | 1,021 | 1,031 | 1,021 | 5,100 |
| December 15, 2025 | 1,022 | 1,027 | 1,027 | 1,030 | 1,022 | 3,800 |
| December 12, 2025 | 1,017 | 1,027 | 1,027 | 1,035 | 1,017 | 5,400 |
| December 11, 2025 | 1,024 | 1,021 | 1,021 | 1,026 | 1,020 | 3,800 |
| December 10, 2025 | 1,024 | 1,029 | 1,029 | 1,030 | 1,024 | 7,600 |
| December 09, 2025 | 1,023 | 1,022 | 1,022 | 1,030 | 1,020 | 3,100 |
| December 08, 2025 | 1,020 | 1,023 | 1,023 | 1,023 | 1,015 | 4,700 |
| December 05, 2025 | 1,034 | 1,024 | 1,024 | 1,034 | 1,020 | 6,500 |
| December 04, 2025 | 1,025 | 1,034 | 1,034 | 1,035 | 1,025 | 2,900 |
| December 03, 2025 | 1,035 | 1,029 | 1,029 | 1,035 | 1,026 | 1,900 |
| December 02, 2025 | 1,038 | 1,035 | 1,035 | 1,039 | 1,035 | 4,700 |
| December 01, 2025 | 1,034 | 1,038 | 1,038 | 1,039 | 1,034 | 3,400 |
| November 28, 2025 | 1,029 | 1,034 | 1,034 | 1,036 | 1,026 | 6,300 |
| November 27, 2025 | 1,034 | 1,034 | 1,034 | 1,034 | 1,024 | 2,500 |
| November 26, 2025 | 1,026 | 1,020 | 1,020 | 1,030 | 1,017 | 6,100 |
| November 25, 2025 | 1,013 | 1,025 | 1,025 | 1,025 | 1,013 | 13,300 |
| November 21, 2025 | 1,004 | 1,010 | 1,010 | 1,010 | 1,004 | 2,700 |