1,348.00
-40(-2.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,388 | 1,348 | 1,348 | 1,397 | 1,314 | 673,100 |
| February 19, 2026 | 1,356 | 1,388 | 1,388 | 1,395 | 1,350 | 711,000 |
| February 18, 2026 | 1,401 | 1,350 | 1,350 | 1,406 | 1,336 | 810,300 |
| February 17, 2026 | 1,390 | 1,401 | 1,401 | 1,449 | 1,377 | 659,400 |
| February 16, 2026 | 1,416 | 1,380 | 1,380 | 1,450 | 1,367 | 1.32M |
| February 13, 2026 | 1,204 | 1,312 | 1,312 | 1,350 | 1,154 | 1.43M |
| February 12, 2026 | 1,189 | 1,203 | 1,203 | 1,210 | 1,188 | 326,800 |
| February 10, 2026 | 1,150 | 1,184 | 1,184 | 1,186 | 1,150 | 346,900 |
| February 09, 2026 | 1,135 | 1,141 | 1,141 | 1,144 | 1,125 | 296,300 |
| February 06, 2026 | 1,096 | 1,105 | 1,105 | 1,109 | 1,087 | 161,400 |
| February 05, 2026 | 1,112 | 1,108 | 1,108 | 1,127 | 1,090 | 250,100 |
| February 04, 2026 | 1,075 | 1,106 | 1,106 | 1,111 | 1,075 | 279,600 |
| February 03, 2026 | 1,052 | 1,072 | 1,072 | 1,078 | 1,051 | 169,900 |
| February 02, 2026 | 1,054 | 1,037 | 1,037 | 1,082 | 1,037 | 288,400 |
| January 30, 2026 | 1,025 | 1,043 | 1,043 | 1,044 | 1,015 | 216,600 |
| January 29, 2026 | 1,031 | 1,022 | 1,022 | 1,031 | 1,016 | 179,000 |
| January 28, 2026 | 1,058 | 1,035 | 1,035 | 1,058 | 1,029 | 203,900 |
| January 27, 2026 | 1,058 | 1,069 | 1,069 | 1,074 | 1,050 | 171,600 |
| January 26, 2026 | 1,095 | 1,061 | 1,061 | 1,095 | 1,056 | 338,600 |
| January 23, 2026 | 1,095 | 1,108 | 1,108 | 1,116 | 1,090 | 350,600 |
| January 22, 2026 | 1,061 | 1,075 | 1,075 | 1,081 | 1,061 | 274,000 |
| January 21, 2026 | 1,038 | 1,051 | 1,051 | 1,055 | 1,027 | 175,500 |
| January 20, 2026 | 1,069 | 1,052 | 1,052 | 1,071 | 1,045 | 246,600 |
| January 19, 2026 | 1,068 | 1,068 | 1,068 | 1,071 | 1,050 | 336,300 |
| January 16, 2026 | 1,058 | 1,068 | 1,068 | 1,076 | 1,047 | 424,200 |
| January 15, 2026 | 1,050 | 1,061 | 1,061 | 1,068 | 1,040 | 506,800 |
| January 14, 2026 | 1,028 | 1,046 | 1,046 | 1,049 | 1,027 | 329,000 |
| January 13, 2026 | 1,050 | 1,033 | 1,033 | 1,054 | 1,025 | 569,700 |
| January 09, 2026 | 978 | 1,022 | 1,022 | 1,027 | 978 | 698,300 |
| January 08, 2026 | 986 | 972 | 972 | 992 | 972 | 910,700 |
| January 07, 2026 | 964 | 978 | 978 | 990 | 964 | 192,200 |
| January 06, 2026 | 969 | 972 | 972 | 979 | 966 | 202,700 |
| January 05, 2026 | 966 | 963 | 963 | 970 | 957 | 212,900 |
| December 30, 2025 | 965 | 961 | 961 | 970 | 958 | 144,700 |
| December 29, 2025 | 949 | 967 | 967 | 967 | 947 | 212,300 |
| December 26, 2025 | 951 | 956 | 956 | 961 | 951 | 200,600 |
| December 25, 2025 | 952 | 956 | 956 | 959 | 947 | 109,800 |
| December 24, 2025 | 955 | 950 | 950 | 964 | 946 | 207,400 |
| December 23, 2025 | 945 | 960 | 960 | 960 | 945 | 168,800 |
| December 22, 2025 | 934 | 946 | 946 | 955 | 934 | 194,700 |
| December 19, 2025 | 915 | 926 | 926 | 930 | 914 | 248,700 |
| December 18, 2025 | 914 | 916 | 916 | 918 | 903 | 197,300 |
| December 17, 2025 | 902 | 911 | 911 | 918 | 902 | 316,200 |
| December 16, 2025 | 910 | 900 | 900 | 911 | 894 | 433,400 |
| December 15, 2025 | 913 | 920 | 920 | 920 | 909 | 166,800 |
| December 12, 2025 | 922 | 916 | 916 | 926 | 915 | 151,100 |
| December 11, 2025 | 938 | 913 | 913 | 943 | 913 | 218,900 |
| December 10, 2025 | 935 | 937 | 937 | 952 | 934 | 189,000 |
| December 09, 2025 | 933 | 934 | 934 | 943 | 931 | 152,800 |
| December 08, 2025 | 940 | 937 | 937 | 947 | 931 | 124,000 |
| December 05, 2025 | 926 | 934 | 934 | 942 | 925 | 106,200 |
| December 04, 2025 | 934 | 941 | 941 | 949 | 928 | 172,400 |
| December 03, 2025 | 931 | 928 | 928 | 933 | 920 | 199,000 |
| December 02, 2025 | 945 | 934 | 934 | 946 | 934 | 157,000 |
| December 01, 2025 | 973 | 946 | 946 | 979 | 944 | 177,300 |
| November 28, 2025 | 950 | 973 | 973 | 973 | 949 | 221,300 |
| November 27, 2025 | 942 | 950 | 950 | 950 | 939 | 159,600 |
| November 26, 2025 | 920 | 937 | 937 | 937 | 919 | 318,500 |
| November 25, 2025 | 930 | 911 | 911 | 930 | 901 | 270,100 |
| November 21, 2025 | 904 | 923 | 923 | 923 | 900 | 226,300 |