1,315.00
-6(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,320 | 1,315 | 1,315 | 1,320 | 1,298 | 34,900 |
| February 19, 2026 | 1,301 | 1,321 | 1,321 | 1,321 | 1,297 | 37,800 |
| February 18, 2026 | 1,318 | 1,309 | 1,309 | 1,321 | 1,309 | 9,500 |
| February 17, 2026 | 1,312 | 1,315 | 1,315 | 1,316 | 1,302 | 34,800 |
| February 16, 2026 | 1,270 | 1,312 | 1,312 | 1,312 | 1,261 | 74,500 |
| February 13, 2026 | 1,309 | 1,261 | 1,261 | 1,316 | 1,257 | 63,000 |
| February 12, 2026 | 1,300 | 1,322 | 1,322 | 1,322 | 1,300 | 52,300 |
| February 10, 2026 | 1,282 | 1,297 | 1,297 | 1,299 | 1,282 | 53,400 |
| February 09, 2026 | 1,297 | 1,264 | 1,264 | 1,299 | 1,240 | 119,800 |
| February 06, 2026 | 1,269 | 1,267 | 1,267 | 1,269 | 1,253 | 30,200 |
| February 05, 2026 | 1,285 | 1,273 | 1,273 | 1,301 | 1,273 | 69,000 |
| February 04, 2026 | 1,261 | 1,275 | 1,275 | 1,287 | 1,260 | 36,800 |
| February 03, 2026 | 1,258 | 1,265 | 1,265 | 1,274 | 1,245 | 40,200 |
| February 02, 2026 | 1,255 | 1,236 | 1,236 | 1,280 | 1,236 | 72,800 |
| January 30, 2026 | 1,242 | 1,255 | 1,255 | 1,257 | 1,233 | 87,700 |
| January 29, 2026 | 1,200 | 1,254 | 1,254 | 1,265 | 1,200 | 166,700 |
| January 28, 2026 | 1,201 | 1,183 | 1,183 | 1,206 | 1,164 | 112,300 |
| January 27, 2026 | 1,217 | 1,209 | 1,209 | 1,220 | 1,203 | 43,700 |
| January 26, 2026 | 1,240 | 1,222 | 1,222 | 1,240 | 1,222 | 50,900 |
| January 23, 2026 | 1,259 | 1,248 | 1,248 | 1,259 | 1,242 | 35,300 |
| January 22, 2026 | 1,243 | 1,247 | 1,247 | 1,254 | 1,236 | 40,700 |
| January 21, 2026 | 1,229 | 1,244 | 1,244 | 1,245 | 1,220 | 48,100 |
| January 20, 2026 | 1,247 | 1,239 | 1,239 | 1,249 | 1,232 | 50,800 |
| January 19, 2026 | 1,266 | 1,247 | 1,247 | 1,266 | 1,231 | 71,400 |
| January 16, 2026 | 1,247 | 1,266 | 1,266 | 1,266 | 1,241 | 50,400 |
| January 15, 2026 | 1,233 | 1,252 | 1,252 | 1,253 | 1,232 | 45,400 |
| January 14, 2026 | 1,230 | 1,236 | 1,236 | 1,240 | 1,224 | 31,700 |
| January 13, 2026 | 1,244 | 1,227 | 1,227 | 1,244 | 1,220 | 36,300 |
| January 09, 2026 | 1,223 | 1,220 | 1,220 | 1,231 | 1,215 | 29,000 |
| January 08, 2026 | 1,220 | 1,215 | 1,215 | 1,226 | 1,212 | 30,400 |
| January 07, 2026 | 1,215 | 1,224 | 1,224 | 1,242 | 1,213 | 38,900 |
| January 06, 2026 | 1,214 | 1,221 | 1,221 | 1,225 | 1,213 | 38,400 |
| January 05, 2026 | 1,204 | 1,203 | 1,203 | 1,216 | 1,200 | 37,800 |
| December 30, 2025 | 1,176 | 1,195 | 1,195 | 1,201 | 1,175 | 34,500 |
| December 29, 2025 | 1,176 | 1,185 | 1,185 | 1,187 | 1,166 | 56,000 |
| December 26, 2025 | 1,162 | 1,165 | 1,165 | 1,175 | 1,162 | 32,800 |
| December 25, 2025 | 1,168 | 1,163 | 1,163 | 1,168 | 1,162 | 19,300 |
| December 24, 2025 | 1,182 | 1,161 | 1,161 | 1,189 | 1,160 | 55,500 |
| December 23, 2025 | 1,193 | 1,190 | 1,190 | 1,198 | 1,180 | 43,800 |
| December 22, 2025 | 1,200 | 1,196 | 1,196 | 1,210 | 1,190 | 63,200 |
| December 19, 2025 | 1,185 | 1,198 | 1,198 | 1,198 | 1,185 | 41,700 |
| December 18, 2025 | 1,180 | 1,185 | 1,185 | 1,193 | 1,175 | 26,300 |
| December 17, 2025 | 1,175 | 1,190 | 1,190 | 1,194 | 1,175 | 17,400 |
| December 16, 2025 | 1,181 | 1,177 | 1,177 | 1,186 | 1,175 | 46,200 |
| December 15, 2025 | 1,190 | 1,183 | 1,183 | 1,190 | 1,179 | 23,500 |
| December 12, 2025 | 1,190 | 1,199 | 1,199 | 1,200 | 1,189 | 41,400 |
| December 11, 2025 | 1,182 | 1,174 | 1,174 | 1,192 | 1,171 | 45,700 |
| December 10, 2025 | 1,154 | 1,168 | 1,168 | 1,168 | 1,146 | 95,100 |
| December 09, 2025 | 1,138 | 1,145 | 1,145 | 1,153 | 1,137 | 41,800 |
| December 08, 2025 | 1,120 | 1,138 | 1,138 | 1,138 | 1,120 | 41,000 |
| December 05, 2025 | 1,133 | 1,123 | 1,123 | 1,133 | 1,122 | 12,400 |
| December 04, 2025 | 1,121 | 1,133 | 1,133 | 1,134 | 1,121 | 32,600 |
| December 03, 2025 | 1,133 | 1,121 | 1,121 | 1,137 | 1,121 | 30,100 |
| December 02, 2025 | 1,120 | 1,128 | 1,128 | 1,129 | 1,117 | 27,600 |
| December 01, 2025 | 1,128 | 1,120 | 1,120 | 1,128 | 1,116 | 24,100 |
| November 28, 2025 | 1,119 | 1,120 | 1,120 | 1,123 | 1,114 | 18,600 |
| November 27, 2025 | 1,125 | 1,115 | 1,115 | 1,133 | 1,110 | 39,700 |
| November 26, 2025 | 1,103 | 1,118 | 1,118 | 1,118 | 1,103 | 29,000 |
| November 25, 2025 | 1,121 | 1,108 | 1,108 | 1,121 | 1,099 | 31,100 |
| November 21, 2025 | 1,094 | 1,102 | 1,102 | 1,102 | 1,090 | 21,700 |