1,450.00
-8(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,460 | 1,450 | 1,450 | 1,461 | 1,444 | 88,600 |
| February 19, 2026 | 1,450 | 1,458 | 1,458 | 1,460 | 1,439 | 78,000 |
| February 18, 2026 | 1,440 | 1,445 | 1,445 | 1,449 | 1,435 | 42,800 |
| February 17, 2026 | 1,437 | 1,434 | 1,434 | 1,443 | 1,427 | 87,400 |
| February 16, 2026 | 1,442 | 1,435 | 1,435 | 1,442 | 1,426 | 78,900 |
| February 13, 2026 | 1,442 | 1,430 | 1,430 | 1,446 | 1,419 | 116,600 |
| February 12, 2026 | 1,438 | 1,447 | 1,447 | 1,457 | 1,430 | 133,000 |
| February 10, 2026 | 1,407 | 1,425 | 1,425 | 1,425 | 1,405 | 117,700 |
| February 09, 2026 | 1,398 | 1,407 | 1,407 | 1,410 | 1,385 | 159,900 |
| February 06, 2026 | 1,370 | 1,368 | 1,368 | 1,370 | 1,354 | 102,700 |
| February 05, 2026 | 1,385 | 1,370 | 1,370 | 1,386 | 1,364 | 88,900 |
| February 04, 2026 | 1,353 | 1,373 | 1,373 | 1,378 | 1,348 | 132,200 |
| February 03, 2026 | 1,337 | 1,351 | 1,351 | 1,353 | 1,332 | 103,800 |
| February 02, 2026 | 1,330 | 1,326 | 1,326 | 1,350 | 1,325 | 122,400 |
| January 30, 2026 | 1,322 | 1,319 | 1,319 | 1,325 | 1,312 | 78,800 |
| January 29, 2026 | 1,312 | 1,316 | 1,316 | 1,320 | 1,300 | 117,500 |
| January 28, 2026 | 1,321 | 1,310 | 1,310 | 1,321 | 1,304 | 97,600 |
| January 27, 2026 | 1,318 | 1,321 | 1,321 | 1,329 | 1,311 | 96,800 |
| January 26, 2026 | 1,340 | 1,319 | 1,319 | 1,340 | 1,313 | 152,300 |
| January 23, 2026 | 1,347 | 1,349 | 1,349 | 1,356 | 1,342 | 68,300 |
| January 22, 2026 | 1,333 | 1,347 | 1,347 | 1,348 | 1,333 | 82,200 |
| January 21, 2026 | 1,325 | 1,329 | 1,329 | 1,332 | 1,320 | 75,700 |
| January 20, 2026 | 1,340 | 1,332 | 1,332 | 1,341 | 1,330 | 137,700 |
| January 19, 2026 | 1,360 | 1,344 | 1,344 | 1,360 | 1,334 | 105,500 |
| January 16, 2026 | 1,346 | 1,357 | 1,357 | 1,358 | 1,341 | 67,700 |
| January 15, 2026 | 1,346 | 1,348 | 1,348 | 1,354 | 1,339 | 75,500 |
| January 14, 2026 | 1,324 | 1,335 | 1,335 | 1,336 | 1,318 | 104,200 |
| January 13, 2026 | 1,322 | 1,318 | 1,318 | 1,325 | 1,309 | 96,000 |
| January 09, 2026 | 1,310 | 1,306 | 1,306 | 1,323 | 1,303 | 57,900 |
| January 08, 2026 | 1,310 | 1,306 | 1,306 | 1,317 | 1,306 | 61,500 |
| January 07, 2026 | 1,287 | 1,313 | 1,313 | 1,314 | 1,282 | 90,000 |
| January 06, 2026 | 1,285 | 1,287 | 1,287 | 1,294 | 1,284 | 78,100 |
| January 05, 2026 | 1,277 | 1,279 | 1,279 | 1,283 | 1,272 | 91,000 |
| December 30, 2025 | 1,270 | 1,275 | 1,275 | 1,277 | 1,265 | 75,200 |
| December 29, 2025 | 1,260 | 1,268 | 1,268 | 1,271 | 1,257 | 95,800 |
| December 26, 2025 | 1,260 | 1,253 | 1,253 | 1,260 | 1,249 | 49,700 |
| December 25, 2025 | 1,255 | 1,250 | 1,250 | 1,257 | 1,250 | 33,200 |
| December 24, 2025 | 1,253 | 1,249 | 1,249 | 1,253 | 1,247 | 54,400 |
| December 23, 2025 | 1,242 | 1,251 | 1,251 | 1,253 | 1,242 | 94,300 |
| December 22, 2025 | 1,246 | 1,245 | 1,245 | 1,249 | 1,242 | 57,600 |
| December 19, 2025 | 1,232 | 1,243 | 1,243 | 1,244 | 1,232 | 58,000 |
| December 18, 2025 | 1,221 | 1,232 | 1,232 | 1,232 | 1,216 | 34,400 |
| December 17, 2025 | 1,228 | 1,221 | 1,221 | 1,228 | 1,220 | 34,900 |
| December 16, 2025 | 1,242 | 1,221 | 1,221 | 1,242 | 1,217 | 69,900 |
| December 15, 2025 | 1,233 | 1,242 | 1,242 | 1,242 | 1,230 | 192,100 |
| December 12, 2025 | 1,220 | 1,233 | 1,233 | 1,233 | 1,219 | 98,700 |
| December 11, 2025 | 1,228 | 1,209 | 1,209 | 1,228 | 1,206 | 72,700 |
| December 10, 2025 | 1,224 | 1,222 | 1,222 | 1,227 | 1,219 | 49,300 |
| December 09, 2025 | 1,218 | 1,218 | 1,218 | 1,222 | 1,217 | 47,100 |
| December 08, 2025 | 1,209 | 1,216 | 1,216 | 1,217 | 1,205 | 59,800 |
| December 05, 2025 | 1,210 | 1,205 | 1,205 | 1,213 | 1,204 | 36,600 |
| December 04, 2025 | 1,207 | 1,212 | 1,212 | 1,215 | 1,203 | 51,300 |
| December 03, 2025 | 1,208 | 1,207 | 1,207 | 1,212 | 1,204 | 60,900 |
| December 02, 2025 | 1,215 | 1,208 | 1,208 | 1,215 | 1,202 | 45,000 |
| December 01, 2025 | 1,230 | 1,212 | 1,212 | 1,230 | 1,212 | 63,500 |
| November 28, 2025 | 1,213 | 1,228 | 1,228 | 1,230 | 1,213 | 56,400 |
| November 27, 2025 | 1,226 | 1,213 | 1,213 | 1,227 | 1,212 | 69,600 |
| November 26, 2025 | 1,219 | 1,222 | 1,222 | 1,226 | 1,216 | 86,000 |
| November 25, 2025 | 1,200 | 1,215 | 1,215 | 1,218 | 1,200 | 89,600 |
| November 21, 2025 | 1,166 | 1,196 | 1,196 | 1,196 | 1,166 | 85,200 |