1,426.00
-11(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,437 | 1,426 | 1,426 | 1,437 | 1,408 | 102,600 |
| February 19, 2026 | 1,430 | 1,437 | 1,437 | 1,437 | 1,410 | 60,200 |
| February 18, 2026 | 1,398 | 1,436 | 1,436 | 1,436 | 1,392 | 124,100 |
| February 17, 2026 | 1,330 | 1,390 | 1,390 | 1,402 | 1,328 | 202,900 |
| February 16, 2026 | 1,335 | 1,326 | 1,326 | 1,338 | 1,321 | 56,700 |
| February 13, 2026 | 1,347 | 1,334 | 1,334 | 1,347 | 1,317 | 62,500 |
| February 12, 2026 | 1,297 | 1,347 | 1,347 | 1,349 | 1,297 | 137,900 |
| February 10, 2026 | 1,265 | 1,295 | 1,295 | 1,299 | 1,264 | 74,900 |
| February 09, 2026 | 1,264 | 1,265 | 1,265 | 1,293 | 1,247 | 122,000 |
| February 06, 2026 | 1,233 | 1,234 | 1,234 | 1,234 | 1,221 | 32,400 |
| February 05, 2026 | 1,237 | 1,238 | 1,238 | 1,247 | 1,234 | 43,400 |
| February 04, 2026 | 1,211 | 1,225 | 1,225 | 1,227 | 1,210 | 35,300 |
| February 03, 2026 | 1,209 | 1,211 | 1,211 | 1,218 | 1,202 | 37,800 |
| February 02, 2026 | 1,200 | 1,195 | 1,195 | 1,213 | 1,191 | 85,800 |
| January 30, 2026 | 1,190 | 1,198 | 1,198 | 1,199 | 1,187 | 24,700 |
| January 29, 2026 | 1,191 | 1,190 | 1,190 | 1,195 | 1,182 | 37,800 |
| January 28, 2026 | 1,200 | 1,192 | 1,192 | 1,205 | 1,190 | 34,700 |
| January 27, 2026 | 1,203 | 1,208 | 1,208 | 1,208 | 1,195 | 38,000 |
| January 26, 2026 | 1,219 | 1,205 | 1,205 | 1,219 | 1,201 | 34,800 |
| January 23, 2026 | 1,228 | 1,230 | 1,230 | 1,234 | 1,222 | 25,200 |
| January 22, 2026 | 1,217 | 1,227 | 1,227 | 1,230 | 1,217 | 21,100 |
| January 21, 2026 | 1,204 | 1,213 | 1,213 | 1,217 | 1,203 | 23,900 |
| January 20, 2026 | 1,233 | 1,218 | 1,218 | 1,235 | 1,213 | 32,900 |
| January 19, 2026 | 1,248 | 1,233 | 1,233 | 1,249 | 1,228 | 40,200 |
| January 16, 2026 | 1,222 | 1,247 | 1,247 | 1,247 | 1,218 | 101,700 |
| January 15, 2026 | 1,212 | 1,235 | 1,235 | 1,235 | 1,212 | 45,700 |
| January 14, 2026 | 1,209 | 1,224 | 1,224 | 1,224 | 1,207 | 55,000 |
| January 13, 2026 | 1,199 | 1,203 | 1,203 | 1,210 | 1,194 | 77,500 |
| January 09, 2026 | 1,181 | 1,191 | 1,191 | 1,196 | 1,181 | 18,200 |
| January 08, 2026 | 1,180 | 1,181 | 1,181 | 1,194 | 1,178 | 27,400 |
| January 07, 2026 | 1,192 | 1,180 | 1,180 | 1,210 | 1,146 | 187,500 |
| January 06, 2026 | 1,178 | 1,199 | 1,199 | 1,200 | 1,178 | 61,800 |
| January 05, 2026 | 1,163 | 1,178 | 1,178 | 1,180 | 1,163 | 30,900 |
| December 30, 2025 | 1,169 | 1,165 | 1,165 | 1,184 | 1,158 | 36,600 |
| December 29, 2025 | 1,167 | 1,158 | 1,158 | 1,167 | 1,153 | 26,300 |
| December 26, 2025 | 1,152 | 1,159 | 1,159 | 1,159 | 1,151 | 29,200 |
| December 25, 2025 | 1,154 | 1,151 | 1,151 | 1,154 | 1,145 | 18,900 |
| December 24, 2025 | 1,170 | 1,144 | 1,144 | 1,174 | 1,144 | 26,600 |
| December 23, 2025 | 1,164 | 1,175 | 1,175 | 1,185 | 1,164 | 60,300 |
| December 22, 2025 | 1,164 | 1,164 | 1,164 | 1,166 | 1,148 | 51,600 |
| December 19, 2025 | 1,146 | 1,159 | 1,159 | 1,162 | 1,144 | 54,300 |
| December 18, 2025 | 1,152 | 1,145 | 1,145 | 1,154 | 1,143 | 26,000 |
| December 17, 2025 | 1,151 | 1,152 | 1,152 | 1,155 | 1,144 | 14,700 |
| December 16, 2025 | 1,161 | 1,150 | 1,150 | 1,161 | 1,150 | 25,500 |
| December 15, 2025 | 1,163 | 1,166 | 1,166 | 1,166 | 1,154 | 35,800 |
| December 12, 2025 | 1,152 | 1,163 | 1,163 | 1,165 | 1,152 | 46,500 |
| December 11, 2025 | 1,157 | 1,144 | 1,144 | 1,160 | 1,144 | 29,700 |
| December 10, 2025 | 1,142 | 1,151 | 1,151 | 1,161 | 1,142 | 39,000 |
| December 09, 2025 | 1,134 | 1,142 | 1,142 | 1,144 | 1,133 | 20,900 |
| December 08, 2025 | 1,127 | 1,134 | 1,134 | 1,138 | 1,123 | 17,500 |
| December 05, 2025 | 1,138 | 1,131 | 1,131 | 1,142 | 1,129 | 16,500 |
| December 04, 2025 | 1,121 | 1,145 | 1,145 | 1,145 | 1,121 | 31,900 |
| December 03, 2025 | 1,127 | 1,121 | 1,121 | 1,134 | 1,121 | 18,300 |
| December 02, 2025 | 1,130 | 1,129 | 1,129 | 1,131 | 1,124 | 24,700 |
| December 01, 2025 | 1,150 | 1,130 | 1,130 | 1,150 | 1,130 | 25,200 |
| November 28, 2025 | 1,144 | 1,150 | 1,150 | 1,152 | 1,144 | 30,400 |
| November 27, 2025 | 1,152 | 1,149 | 1,149 | 1,154 | 1,145 | 32,100 |
| November 26, 2025 | 1,134 | 1,145 | 1,145 | 1,147 | 1,134 | 34,000 |
| November 25, 2025 | 1,117 | 1,123 | 1,123 | 1,129 | 1,117 | 33,900 |
| November 21, 2025 | 1,103 | 1,117 | 1,117 | 1,118 | 1,103 | 24,700 |