1,000.00
-7(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,003 | 1,000 | 1,000 | 1,005 | 994 | 143,400 |
| February 19, 2026 | 1,006 | 1,007 | 1,007 | 1,011 | 1,000 | 235,200 |
| February 18, 2026 | 1,020 | 1,008 | 1,008 | 1,021 | 1,008 | 239,800 |
| February 17, 2026 | 1,036 | 1,019 | 1,019 | 1,036 | 1,012 | 248,200 |
| February 16, 2026 | 1,068 | 1,036 | 1,036 | 1,068 | 1,027 | 452,800 |
| February 13, 2026 | 1,027 | 997 | 997 | 1,030 | 997 | 205,500 |
| February 12, 2026 | 1,012 | 1,025 | 1,025 | 1,026 | 1,010 | 164,500 |
| February 10, 2026 | 1,004 | 1,010 | 1,010 | 1,014 | 1,001 | 151,700 |
| February 09, 2026 | 999 | 1,004 | 1,004 | 1,007 | 994 | 173,100 |
| February 06, 2026 | 982 | 981 | 981 | 987 | 980 | 80,200 |
| February 05, 2026 | 985 | 988 | 988 | 993 | 982 | 70,100 |
| February 04, 2026 | 960 | 979 | 979 | 981 | 960 | 81,500 |
| February 03, 2026 | 961 | 962 | 962 | 968 | 959 | 87,500 |
| February 02, 2026 | 959 | 955 | 955 | 964 | 951 | 85,300 |
| January 30, 2026 | 960 | 954 | 954 | 962 | 950 | 95,100 |
| January 29, 2026 | 955 | 958 | 958 | 959 | 938 | 202,700 |
| January 28, 2026 | 956 | 958 | 958 | 964 | 951 | 98,600 |
| January 27, 2026 | 962 | 960 | 960 | 970 | 956 | 84,900 |
| January 26, 2026 | 980 | 961 | 961 | 980 | 959 | 141,700 |
| January 23, 2026 | 992 | 989 | 989 | 998 | 985 | 77,200 |
| January 22, 2026 | 985 | 995 | 995 | 995 | 983 | 85,700 |
| January 21, 2026 | 968 | 977 | 977 | 981 | 964 | 100,100 |
| January 20, 2026 | 996 | 977 | 977 | 996 | 977 | 137,200 |
| January 19, 2026 | 998 | 999 | 999 | 1,004 | 987 | 187,900 |
| January 16, 2026 | 990 | 999 | 999 | 1,002 | 987 | 129,200 |
| January 15, 2026 | 981 | 991 | 991 | 994 | 980 | 165,800 |
| January 14, 2026 | 972 | 984 | 984 | 984 | 972 | 185,100 |
| January 13, 2026 | 972 | 972 | 972 | 975 | 963 | 227,200 |
| January 09, 2026 | 966 | 964 | 964 | 974 | 961 | 94,300 |
| January 08, 2026 | 977 | 966 | 966 | 977 | 963 | 149,600 |
| January 07, 2026 | 970 | 972 | 972 | 976 | 966 | 164,400 |
| January 06, 2026 | 957 | 975 | 975 | 978 | 955 | 263,000 |
| January 05, 2026 | 961 | 958 | 958 | 964 | 947 | 240,600 |
| December 30, 2025 | 970 | 963 | 963 | 971 | 961 | 123,300 |
| December 29, 2025 | 957 | 973 | 973 | 973 | 951 | 410,800 |
| December 26, 2025 | 984 | 981 | 981 | 986 | 977 | 308,100 |
| December 25, 2025 | 978 | 983 | 983 | 984 | 974 | 160,600 |
| December 24, 2025 | 984 | 974 | 974 | 984 | 970 | 165,000 |
| December 23, 2025 | 964 | 983 | 983 | 986 | 962 | 233,600 |
| December 22, 2025 | 980 | 969 | 969 | 982 | 966 | 204,600 |
| December 19, 2025 | 958 | 971 | 971 | 971 | 957 | 197,200 |
| December 18, 2025 | 950 | 955 | 955 | 960 | 945 | 139,600 |
| December 17, 2025 | 959 | 950 | 950 | 959 | 941 | 135,200 |
| December 16, 2025 | 966 | 954 | 954 | 966 | 949 | 245,200 |
| December 15, 2025 | 950 | 967 | 967 | 967 | 947 | 306,800 |
| December 12, 2025 | 931 | 944 | 944 | 944 | 930 | 246,100 |
| December 11, 2025 | 934 | 925 | 925 | 935 | 925 | 161,900 |
| December 10, 2025 | 927 | 929 | 929 | 933 | 923 | 254,100 |
| December 09, 2025 | 914 | 927 | 927 | 932 | 913 | 727,100 |
| December 08, 2025 | 914 | 912 | 912 | 917 | 911 | 180,400 |
| December 05, 2025 | 920 | 913 | 913 | 923 | 913 | 149,800 |
| December 04, 2025 | 919 | 920 | 920 | 922 | 916 | 128,800 |
| December 03, 2025 | 930 | 917 | 917 | 935 | 914 | 354,100 |
| December 02, 2025 | 918 | 933 | 933 | 940 | 910 | 456,000 |
| December 01, 2025 | 927 | 918 | 918 | 930 | 917 | 152,900 |
| November 28, 2025 | 921 | 927 | 927 | 928 | 919 | 110,400 |
| November 27, 2025 | 929 | 919 | 919 | 933 | 919 | 126,600 |
| November 26, 2025 | 914 | 929 | 929 | 931 | 914 | 175,700 |
| November 25, 2025 | 910 | 909 | 909 | 920 | 907 | 367,000 |
| November 21, 2025 | 913 | 927 | 927 | 927 | 911 | 87,400 |