1,395.00
-3(-0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,382 | 1,395 | 1,395 | 1,401 | 1,378 | 274,200 |
| February 19, 2026 | 1,401 | 1,398 | 1,398 | 1,414 | 1,393 | 515,100 |
| February 18, 2026 | 1,391 | 1,401 | 1,401 | 1,411 | 1,391 | 361,400 |
| February 17, 2026 | 1,385 | 1,384 | 1,384 | 1,403 | 1,368 | 268,500 |
| February 16, 2026 | 1,384 | 1,379 | 1,379 | 1,410 | 1,375 | 600,100 |
| February 13, 2026 | 1,400 | 1,384 | 1,384 | 1,415 | 1,364 | 860,900 |
| February 12, 2026 | 1,424 | 1,425 | 1,425 | 1,440 | 1,380 | 1.12M |
| February 10, 2026 | 1,310 | 1,484 | 1,484 | 1,551 | 1,282 | 1.67M |
| February 09, 2026 | 1,301 | 1,292 | 1,292 | 1,310 | 1,277 | 541,100 |
| February 06, 2026 | 1,261 | 1,259 | 1,259 | 1,279 | 1,250 | 363,600 |
| February 05, 2026 | 1,260 | 1,265 | 1,265 | 1,286 | 1,243 | 507,600 |
| February 04, 2026 | 1,200 | 1,267 | 1,267 | 1,269 | 1,192 | 630,900 |
| February 03, 2026 | 1,138 | 1,192 | 1,192 | 1,192 | 1,135 | 576,100 |
| February 02, 2026 | 1,150 | 1,135 | 1,135 | 1,154 | 1,129 | 342,900 |
| January 30, 2026 | 1,140 | 1,139 | 1,139 | 1,142 | 1,125 | 341,300 |
| January 29, 2026 | 1,122 | 1,136 | 1,136 | 1,142 | 1,108 | 487,400 |
| January 28, 2026 | 1,127 | 1,128 | 1,128 | 1,133 | 1,122 | 478,100 |
| January 27, 2026 | 1,128 | 1,140 | 1,140 | 1,140 | 1,121 | 339,000 |
| January 26, 2026 | 1,143 | 1,138 | 1,138 | 1,152 | 1,135 | 319,000 |
| January 23, 2026 | 1,174 | 1,168 | 1,168 | 1,182 | 1,165 | 307,600 |
| January 22, 2026 | 1,170 | 1,164 | 1,164 | 1,176 | 1,152 | 344,300 |
| January 21, 2026 | 1,140 | 1,150 | 1,150 | 1,152 | 1,130 | 360,400 |
| January 20, 2026 | 1,148 | 1,151 | 1,151 | 1,160 | 1,145 | 348,500 |
| January 19, 2026 | 1,150 | 1,156 | 1,156 | 1,162 | 1,136 | 394,000 |
| January 16, 2026 | 1,147 | 1,157 | 1,157 | 1,172 | 1,145 | 409,300 |
| January 15, 2026 | 1,128 | 1,150 | 1,150 | 1,151 | 1,128 | 327,600 |
| January 14, 2026 | 1,125 | 1,130 | 1,130 | 1,143 | 1,122 | 498,700 |
| January 13, 2026 | 1,129 | 1,115 | 1,115 | 1,133 | 1,104 | 573,400 |
| January 09, 2026 | 1,111 | 1,106 | 1,106 | 1,117 | 1,102 | 365,600 |
| January 08, 2026 | 1,087 | 1,103 | 1,103 | 1,104 | 1,083 | 360,800 |
| January 07, 2026 | 1,100 | 1,094 | 1,094 | 1,116 | 1,091 | 391,300 |
| January 06, 2026 | 1,085 | 1,103 | 1,103 | 1,105 | 1,080 | 353,300 |
| January 05, 2026 | 1,075 | 1,073 | 1,073 | 1,083 | 1,071 | 299,400 |
| December 30, 2025 | 1,076 | 1,061 | 1,061 | 1,079 | 1,061 | 199,200 |
| December 29, 2025 | 1,070 | 1,076 | 1,076 | 1,081 | 1,066 | 285,800 |
| December 26, 2025 | 1,078 | 1,077 | 1,077 | 1,082 | 1,073 | 252,000 |
| December 25, 2025 | 1,071 | 1,075 | 1,075 | 1,077 | 1,068 | 137,800 |
| December 24, 2025 | 1,083 | 1,073 | 1,073 | 1,086 | 1,071 | 184,500 |
| December 23, 2025 | 1,083 | 1,085 | 1,085 | 1,090 | 1,080 | 202,100 |
| December 22, 2025 | 1,090 | 1,087 | 1,087 | 1,090 | 1,081 | 140,500 |
| December 19, 2025 | 1,067 | 1,079 | 1,079 | 1,082 | 1,067 | 234,000 |
| December 18, 2025 | 1,070 | 1,067 | 1,067 | 1,073 | 1,063 | 194,900 |
| December 17, 2025 | 1,072 | 1,077 | 1,077 | 1,086 | 1,059 | 273,100 |
| December 16, 2025 | 1,100 | 1,068 | 1,068 | 1,101 | 1,065 | 313,200 |
| December 15, 2025 | 1,108 | 1,105 | 1,105 | 1,111 | 1,099 | 236,000 |
| December 12, 2025 | 1,109 | 1,112 | 1,112 | 1,117 | 1,103 | 297,400 |
| December 11, 2025 | 1,104 | 1,087 | 1,087 | 1,108 | 1,082 | 253,800 |
| December 10, 2025 | 1,088 | 1,092 | 1,092 | 1,103 | 1,084 | 234,500 |
| December 09, 2025 | 1,079 | 1,080 | 1,080 | 1,081 | 1,068 | 235,500 |
| December 08, 2025 | 1,080 | 1,079 | 1,079 | 1,085 | 1,073 | 160,100 |
| December 05, 2025 | 1,061 | 1,072 | 1,072 | 1,076 | 1,061 | 300,000 |
| December 04, 2025 | 1,059 | 1,078 | 1,078 | 1,080 | 1,058 | 299,300 |
| December 03, 2025 | 1,063 | 1,053 | 1,053 | 1,066 | 1,053 | 343,900 |
| December 02, 2025 | 1,070 | 1,058 | 1,058 | 1,076 | 1,054 | 289,500 |
| December 01, 2025 | 1,072 | 1,067 | 1,067 | 1,074 | 1,064 | 382,700 |
| November 28, 2025 | 1,054 | 1,063 | 1,063 | 1,069 | 1,051 | 320,400 |
| November 27, 2025 | 1,045 | 1,047 | 1,047 | 1,050 | 1,040 | 243,700 |
| November 26, 2025 | 1,026 | 1,035 | 1,035 | 1,039 | 1,020 | 360,600 |
| November 25, 2025 | 1,022 | 1,018 | 1,018 | 1,024 | 1,008 | 290,900 |
| November 21, 2025 | 999 | 1,011 | 1,011 | 1,023 | 995 | 393,700 |