1,401.00
+19(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,385 | 1,401 | 1,401 | 1,417 | 1,382 | 152,600 |
| February 19, 2026 | 1,413 | 1,382 | 1,382 | 1,413 | 1,371 | 157,000 |
| February 18, 2026 | 1,381 | 1,416 | 1,416 | 1,430 | 1,381 | 210,000 |
| February 17, 2026 | 1,364 | 1,362 | 1,362 | 1,392 | 1,348 | 117,900 |
| February 16, 2026 | 1,357 | 1,367 | 1,367 | 1,372 | 1,336 | 124,900 |
| February 13, 2026 | 1,374 | 1,356 | 1,356 | 1,386 | 1,341 | 197,700 |
| February 12, 2026 | 1,389 | 1,393 | 1,393 | 1,401 | 1,377 | 145,400 |
| February 10, 2026 | 1,393 | 1,400 | 1,400 | 1,406 | 1,388 | 145,600 |
| February 09, 2026 | 1,355 | 1,400 | 1,400 | 1,404 | 1,339 | 234,100 |
| February 06, 2026 | 1,380 | 1,355 | 1,355 | 1,382 | 1,344 | 220,500 |
| February 05, 2026 | 1,321 | 1,386 | 1,386 | 1,407 | 1,295 | 395,100 |
| February 04, 2026 | 1,312 | 1,303 | 1,303 | 1,324 | 1,301 | 95,900 |
| February 03, 2026 | 1,315 | 1,313 | 1,313 | 1,315 | 1,299 | 95,300 |
| February 02, 2026 | 1,306 | 1,289 | 1,289 | 1,325 | 1,289 | 80,300 |
| January 30, 2026 | 1,293 | 1,302 | 1,302 | 1,308 | 1,282 | 100,800 |
| January 29, 2026 | 1,273 | 1,291 | 1,291 | 1,293 | 1,273 | 76,800 |
| January 28, 2026 | 1,284 | 1,284 | 1,284 | 1,287 | 1,267 | 53,000 |
| January 27, 2026 | 1,270 | 1,297 | 1,297 | 1,303 | 1,263 | 79,700 |
| January 26, 2026 | 1,294 | 1,275 | 1,275 | 1,297 | 1,275 | 101,400 |
| January 23, 2026 | 1,300 | 1,304 | 1,304 | 1,313 | 1,300 | 66,800 |
| January 22, 2026 | 1,286 | 1,298 | 1,298 | 1,310 | 1,285 | 90,400 |
| January 21, 2026 | 1,319 | 1,293 | 1,293 | 1,331 | 1,287 | 140,600 |
| January 20, 2026 | 1,292 | 1,289 | 1,289 | 1,302 | 1,280 | 72,400 |
| January 19, 2026 | 1,300 | 1,298 | 1,298 | 1,314 | 1,296 | 95,900 |
| January 16, 2026 | 1,345 | 1,310 | 1,310 | 1,345 | 1,306 | 74,100 |
| January 15, 2026 | 1,319 | 1,344 | 1,344 | 1,358 | 1,317 | 107,300 |
| January 14, 2026 | 1,320 | 1,321 | 1,321 | 1,333 | 1,307 | 72,400 |
| January 13, 2026 | 1,338 | 1,320 | 1,320 | 1,338 | 1,306 | 91,800 |
| January 09, 2026 | 1,327 | 1,326 | 1,326 | 1,350 | 1,320 | 91,700 |
| January 08, 2026 | 1,319 | 1,318 | 1,318 | 1,332 | 1,312 | 60,000 |
| January 07, 2026 | 1,323 | 1,333 | 1,333 | 1,338 | 1,312 | 144,200 |
| January 06, 2026 | 1,311 | 1,342 | 1,342 | 1,358 | 1,311 | 284,400 |
| January 05, 2026 | 1,275 | 1,303 | 1,303 | 1,305 | 1,270 | 182,000 |
| December 30, 2025 | 1,280 | 1,270 | 1,270 | 1,283 | 1,268 | 59,000 |
| December 29, 2025 | 1,267 | 1,286 | 1,286 | 1,287 | 1,267 | 87,500 |
| December 26, 2025 | 1,301 | 1,286 | 1,286 | 1,304 | 1,280 | 120,900 |
| December 25, 2025 | 1,280 | 1,283 | 1,283 | 1,287 | 1,269 | 57,200 |
| December 24, 2025 | 1,286 | 1,292 | 1,292 | 1,304 | 1,286 | 76,100 |
| December 23, 2025 | 1,261 | 1,295 | 1,295 | 1,296 | 1,261 | 74,300 |
| December 22, 2025 | 1,310 | 1,274 | 1,274 | 1,310 | 1,262 | 82,600 |
| December 19, 2025 | 1,288 | 1,284 | 1,284 | 1,312 | 1,277 | 235,400 |
| December 18, 2025 | 1,246 | 1,260 | 1,260 | 1,272 | 1,242 | 200,400 |
| December 17, 2025 | 1,231 | 1,234 | 1,234 | 1,238 | 1,220 | 116,000 |
| December 16, 2025 | 1,250 | 1,241 | 1,241 | 1,259 | 1,239 | 92,600 |
| December 15, 2025 | 1,226 | 1,264 | 1,264 | 1,265 | 1,221 | 107,000 |
| December 12, 2025 | 1,242 | 1,226 | 1,226 | 1,242 | 1,220 | 134,400 |
| December 11, 2025 | 1,257 | 1,221 | 1,221 | 1,259 | 1,221 | 98,000 |
| December 10, 2025 | 1,247 | 1,239 | 1,239 | 1,253 | 1,216 | 203,000 |
| December 09, 2025 | 1,270 | 1,254 | 1,254 | 1,276 | 1,249 | 130,300 |
| December 08, 2025 | 1,252 | 1,264 | 1,264 | 1,268 | 1,252 | 168,900 |
| December 05, 2025 | 1,254 | 1,254 | 1,254 | 1,263 | 1,243 | 92,800 |
| December 04, 2025 | 1,260 | 1,264 | 1,264 | 1,285 | 1,259 | 97,400 |
| December 03, 2025 | 1,276 | 1,258 | 1,258 | 1,285 | 1,242 | 206,400 |
| December 02, 2025 | 1,270 | 1,285 | 1,285 | 1,289 | 1,270 | 86,100 |
| December 01, 2025 | 1,303 | 1,279 | 1,279 | 1,310 | 1,272 | 138,800 |
| November 28, 2025 | 1,275 | 1,295 | 1,295 | 1,302 | 1,275 | 149,500 |
| November 27, 2025 | 1,288 | 1,274 | 1,274 | 1,288 | 1,268 | 120,200 |
| November 26, 2025 | 1,280 | 1,295 | 1,295 | 1,302 | 1,278 | 176,700 |
| November 25, 2025 | 1,284 | 1,291 | 1,291 | 1,303 | 1,271 | 168,400 |
| November 21, 2025 | 1,265 | 1,278 | 1,278 | 1,281 | 1,262 | 215,500 |