1,347.00
-6(-0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,343 | 1,347 | 1,347 | 1,353.5 | 1,340 | 1.12M |
| February 19, 2026 | 1,330 | 1,353 | 1,353 | 1,358 | 1,324 | 1.21M |
| February 18, 2026 | 1,318.5 | 1,330 | 1,330 | 1,337.5 | 1,318.5 | 1.34M |
| February 17, 2026 | 1,301.5 | 1,309.5 | 1,309.5 | 1,313 | 1,281 | 1.24M |
| February 16, 2026 | 1,299 | 1,314.5 | 1,314.5 | 1,321 | 1,292.5 | 1.39M |
| February 13, 2026 | 1,280 | 1,283 | 1,283 | 1,295.5 | 1,267 | 2.36M |
| February 12, 2026 | 1,266 | 1,281 | 1,281 | 1,293 | 1,259 | 1.42M |
| February 10, 2026 | 1,265.5 | 1,266 | 1,266 | 1,270 | 1,250 | 2.41M |
| February 09, 2026 | 1,300 | 1,254.5 | 1,254.5 | 1,343 | 1,241.5 | 4.53M |
| February 06, 2026 | 1,351 | 1,390 | 1,390 | 1,420 | 1,351 | 1.35M |
| February 05, 2026 | 1,388.5 | 1,386 | 1,386 | 1,393 | 1,372 | 913,800 |
| February 04, 2026 | 1,370.5 | 1,375 | 1,375 | 1,386 | 1,362 | 1.44M |
| February 03, 2026 | 1,375.5 | 1,385.5 | 1,385.5 | 1,391.5 | 1,366 | 662,100 |
| February 02, 2026 | 1,374.5 | 1,366 | 1,366 | 1,384 | 1,359 | 1.56M |
| January 30, 2026 | 1,346.5 | 1,347 | 1,347 | 1,352 | 1,337 | 1.21M |
| January 29, 2026 | 1,341.5 | 1,334.5 | 1,334.5 | 1,344 | 1,300 | 1.64M |
| January 28, 2026 | 1,347 | 1,343.5 | 1,343.5 | 1,354.5 | 1,343.5 | 1.16M |
| January 27, 2026 | 1,371 | 1,365 | 1,365 | 1,372 | 1,351.5 | 1.12M |
| January 26, 2026 | 1,371 | 1,365.5 | 1,365.5 | 1,386.5 | 1,363.5 | 1.3M |
| January 23, 2026 | 1,413 | 1,416.5 | 1,416.5 | 1,439.5 | 1,406.5 | 1.68M |
| January 22, 2026 | 1,398.5 | 1,400 | 1,400 | 1,401.5 | 1,388.5 | 1.32M |
| January 21, 2026 | 1,378.5 | 1,381 | 1,381 | 1,387 | 1,371.5 | 808,100 |
| January 20, 2026 | 1,373.5 | 1,393.5 | 1,393.5 | 1,400.5 | 1,371 | 1.92M |
| January 19, 2026 | 1,389.5 | 1,383.5 | 1,383.5 | 1,392 | 1,372 | 1.64M |
| January 16, 2026 | 1,426 | 1,401.5 | 1,401.5 | 1,435.5 | 1,397.5 | 1.97M |
| January 15, 2026 | 1,432 | 1,441.5 | 1,441.5 | 1,454.5 | 1,428.5 | 1.09M |
| January 14, 2026 | 1,430.5 | 1,452.5 | 1,452.5 | 1,463 | 1,428 | 1.71M |
| January 13, 2026 | 1,444 | 1,429.5 | 1,429.5 | 1,445 | 1,412 | 1.66M |
| January 09, 2026 | 1,410 | 1,418.5 | 1,418.5 | 1,423.5 | 1,398.5 | 946,200 |
| January 08, 2026 | 1,415.5 | 1,413 | 1,413 | 1,426 | 1,407 | 1.04M |
| January 07, 2026 | 1,405.5 | 1,425 | 1,425 | 1,437.5 | 1,400.5 | 895,800 |
| January 06, 2026 | 1,437.5 | 1,420.5 | 1,420.5 | 1,437.5 | 1,414 | 895,100 |
| January 05, 2026 | 1,430 | 1,423.5 | 1,423.5 | 1,439 | 1,405.5 | 1.01M |
| December 30, 2025 | 1,421 | 1,422.5 | 1,422.5 | 1,427 | 1,408.5 | 619,800 |
| December 29, 2025 | 1,433 | 1,424.5 | 1,424.5 | 1,440 | 1,413 | 568,900 |
| December 26, 2025 | 1,444.5 | 1,439.5 | 1,439.5 | 1,451.5 | 1,429 | 536,000 |
| December 25, 2025 | 1,450 | 1,438 | 1,438 | 1,450 | 1,436.5 | 332,800 |
| December 24, 2025 | 1,446.5 | 1,434.5 | 1,434.5 | 1,450.5 | 1,430.5 | 446,000 |
| December 23, 2025 | 1,440 | 1,451 | 1,451 | 1,456 | 1,440 | 508,600 |
| December 22, 2025 | 1,440.5 | 1,439.5 | 1,439.5 | 1,443.5 | 1,427 | 770,400 |
| December 19, 2025 | 1,408 | 1,428 | 1,428 | 1,428 | 1,397 | 1.82M |
| December 18, 2025 | 1,390 | 1,396 | 1,396 | 1,405 | 1,385 | 702,800 |
| December 17, 2025 | 1,407.5 | 1,405 | 1,405 | 1,410.5 | 1,391.5 | 575,200 |
| December 16, 2025 | 1,421.5 | 1,406 | 1,406 | 1,430 | 1,402 | 904,400 |
| December 15, 2025 | 1,419 | 1,434 | 1,434 | 1,438 | 1,413.5 | 522,600 |
| December 12, 2025 | 1,432.5 | 1,430.5 | 1,430.5 | 1,445 | 1,424.5 | 1.23M |
| December 11, 2025 | 1,444 | 1,425 | 1,425 | 1,446 | 1,425 | 760,100 |
| December 10, 2025 | 1,442 | 1,442 | 1,442 | 1,451.5 | 1,440 | 580,400 |
| December 09, 2025 | 1,448 | 1,444 | 1,444 | 1,453 | 1,434 | 700,500 |
| December 08, 2025 | 1,429.5 | 1,446.5 | 1,446.5 | 1,449.5 | 1,423.5 | 816,700 |
| December 05, 2025 | 1,443.5 | 1,426.5 | 1,426.5 | 1,453 | 1,419.5 | 967,600 |
| December 04, 2025 | 1,449 | 1,463 | 1,463 | 1,469.5 | 1,448 | 681,400 |
| December 03, 2025 | 1,445.5 | 1,445.5 | 1,445.5 | 1,455 | 1,438 | 764,700 |
| December 02, 2025 | 1,442 | 1,448.5 | 1,448.5 | 1,456 | 1,433.5 | 934,400 |
| December 01, 2025 | 1,474 | 1,454.5 | 1,454.5 | 1,481.5 | 1,434.5 | 886,200 |
| November 28, 2025 | 1,465 | 1,473 | 1,473 | 1,481.5 | 1,461.5 | 551,800 |
| November 27, 2025 | 1,487 | 1,476.5 | 1,476.5 | 1,487 | 1,475.5 | 247,100 |
| November 26, 2025 | 1,461.5 | 1,473.5 | 1,473.5 | 1,473.5 | 1,451 | 852,300 |
| November 25, 2025 | 1,465 | 1,460 | 1,460 | 1,471.5 | 1,456 | 905,900 |
| November 21, 2025 | 1,436.5 | 1,456 | 1,456 | 1,457 | 1,432 | 1.23M |