1,213.00
+7(+0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,205 | 1,213 | 1,213 | 1,219 | 1,201 | 398,700 |
| February 19, 2026 | 1,226 | 1,206 | 1,206 | 1,229 | 1,205 | 299,700 |
| February 18, 2026 | 1,219 | 1,225 | 1,225 | 1,231 | 1,218 | 144,100 |
| February 17, 2026 | 1,202 | 1,220 | 1,220 | 1,231 | 1,193 | 264,000 |
| February 16, 2026 | 1,199 | 1,202 | 1,202 | 1,215 | 1,196 | 225,600 |
| February 13, 2026 | 1,214 | 1,200 | 1,200 | 1,220 | 1,194 | 338,100 |
| February 12, 2026 | 1,233 | 1,228 | 1,228 | 1,249 | 1,228 | 463,600 |
| February 10, 2026 | 1,162 | 1,228 | 1,228 | 1,235 | 1,160 | 826,500 |
| February 09, 2026 | 1,213 | 1,162 | 1,162 | 1,213 | 1,155 | 1.07M |
| February 06, 2026 | 1,220 | 1,227 | 1,227 | 1,232 | 1,205 | 257,900 |
| February 05, 2026 | 1,240 | 1,213 | 1,213 | 1,243 | 1,213 | 268,700 |
| February 04, 2026 | 1,202 | 1,235 | 1,235 | 1,237 | 1,199 | 385,400 |
| February 03, 2026 | 1,174 | 1,202 | 1,202 | 1,202 | 1,167 | 377,600 |
| February 02, 2026 | 1,183 | 1,146 | 1,146 | 1,197 | 1,144 | 349,600 |
| January 30, 2026 | 1,160 | 1,183 | 1,183 | 1,187 | 1,155 | 222,200 |
| January 29, 2026 | 1,160 | 1,162 | 1,162 | 1,166 | 1,147 | 264,600 |
| January 28, 2026 | 1,175 | 1,164 | 1,164 | 1,178 | 1,158 | 232,900 |
| January 27, 2026 | 1,157 | 1,171 | 1,171 | 1,177 | 1,151 | 294,700 |
| January 26, 2026 | 1,189 | 1,161 | 1,161 | 1,189 | 1,159 | 505,300 |
| January 23, 2026 | 1,197 | 1,219 | 1,219 | 1,220 | 1,183 | 441,100 |
| January 22, 2026 | 1,181 | 1,198 | 1,198 | 1,200 | 1,177 | 333,100 |
| January 21, 2026 | 1,153 | 1,163 | 1,163 | 1,168 | 1,144 | 310,700 |
| January 20, 2026 | 1,199 | 1,173 | 1,173 | 1,199 | 1,172 | 178,000 |
| January 19, 2026 | 1,185 | 1,196 | 1,196 | 1,199 | 1,164 | 328,100 |
| January 16, 2026 | 1,170 | 1,186 | 1,186 | 1,188 | 1,160 | 445,700 |
| January 15, 2026 | 1,160 | 1,183 | 1,183 | 1,183 | 1,152 | 316,600 |
| January 14, 2026 | 1,150 | 1,162 | 1,162 | 1,166 | 1,150 | 307,700 |
| January 13, 2026 | 1,159 | 1,152 | 1,152 | 1,160 | 1,141 | 443,700 |
| January 09, 2026 | 1,146 | 1,144 | 1,144 | 1,150 | 1,138 | 218,900 |
| January 08, 2026 | 1,161 | 1,140 | 1,140 | 1,171 | 1,140 | 263,300 |
| January 07, 2026 | 1,162 | 1,175 | 1,175 | 1,185 | 1,157 | 330,000 |
| January 06, 2026 | 1,160 | 1,166 | 1,166 | 1,180 | 1,158 | 457,200 |
| January 05, 2026 | 1,148 | 1,156 | 1,156 | 1,162 | 1,144 | 282,600 |
| December 30, 2025 | 1,152 | 1,144 | 1,144 | 1,152 | 1,139 | 252,200 |
| December 29, 2025 | 1,147 | 1,158 | 1,158 | 1,160 | 1,141 | 481,100 |
| December 26, 2025 | 1,185 | 1,182 | 1,182 | 1,190 | 1,176 | 257,500 |
| December 25, 2025 | 1,178 | 1,182 | 1,182 | 1,192 | 1,178 | 148,400 |
| December 24, 2025 | 1,163 | 1,175 | 1,175 | 1,175 | 1,163 | 164,600 |
| December 23, 2025 | 1,161 | 1,171 | 1,171 | 1,175 | 1,160 | 146,800 |
| December 22, 2025 | 1,170 | 1,164 | 1,164 | 1,174 | 1,161 | 259,600 |
| December 19, 2025 | 1,150 | 1,157 | 1,157 | 1,163 | 1,150 | 193,900 |
| December 18, 2025 | 1,150 | 1,153 | 1,153 | 1,156 | 1,141 | 176,800 |
| December 17, 2025 | 1,152 | 1,157 | 1,157 | 1,165 | 1,146 | 143,600 |
| December 16, 2025 | 1,176 | 1,152 | 1,152 | 1,180 | 1,149 | 328,300 |
| December 15, 2025 | 1,164 | 1,178 | 1,178 | 1,181 | 1,159 | 131,800 |
| December 12, 2025 | 1,175 | 1,173 | 1,173 | 1,177 | 1,163 | 160,800 |
| December 11, 2025 | 1,183 | 1,165 | 1,165 | 1,186 | 1,155 | 290,100 |
| December 10, 2025 | 1,178 | 1,177 | 1,177 | 1,204 | 1,174 | 231,400 |
| December 09, 2025 | 1,188 | 1,175 | 1,175 | 1,196 | 1,173 | 237,700 |
| December 08, 2025 | 1,205 | 1,194 | 1,194 | 1,205 | 1,179 | 262,800 |
| December 05, 2025 | 1,178 | 1,175 | 1,175 | 1,183 | 1,172 | 125,800 |
| December 04, 2025 | 1,175 | 1,184 | 1,184 | 1,188 | 1,170 | 138,300 |
| December 03, 2025 | 1,170 | 1,172 | 1,172 | 1,172 | 1,162 | 108,400 |
| December 02, 2025 | 1,171 | 1,163 | 1,163 | 1,176 | 1,158 | 199,500 |
| December 01, 2025 | 1,205 | 1,171 | 1,171 | 1,206 | 1,170 | 225,900 |
| November 28, 2025 | 1,185 | 1,206 | 1,206 | 1,207 | 1,183 | 215,400 |
| November 27, 2025 | 1,178 | 1,183 | 1,183 | 1,183 | 1,170 | 97,600 |
| November 26, 2025 | 1,170 | 1,172 | 1,172 | 1,175 | 1,161 | 143,200 |
| November 25, 2025 | 1,190 | 1,169 | 1,169 | 1,190 | 1,163 | 151,800 |
| November 21, 2025 | 1,162 | 1,183 | 1,183 | 1,187 | 1,160 | 243,000 |