1,382.00
-47(-3.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,424 | 1,382 | 1,382 | 1,424 | 1,382 | 116,300 |
| February 19, 2026 | 1,427 | 1,429 | 1,429 | 1,438 | 1,388 | 218,200 |
| February 18, 2026 | 1,426 | 1,422 | 1,422 | 1,445 | 1,390 | 406,600 |
| February 17, 2026 | 1,405 | 1,419 | 1,419 | 1,452 | 1,386 | 879,600 |
| February 16, 2026 | 1,215 | 1,234 | 1,234 | 1,250 | 1,215 | 127,000 |
| February 13, 2026 | 1,270 | 1,210 | 1,210 | 1,279 | 1,209 | 227,600 |
| February 12, 2026 | 1,302 | 1,288 | 1,288 | 1,309 | 1,285 | 101,900 |
| February 10, 2026 | 1,291 | 1,313 | 1,313 | 1,317 | 1,286 | 69,600 |
| February 09, 2026 | 1,297 | 1,289 | 1,289 | 1,297 | 1,280 | 100,300 |
| February 06, 2026 | 1,291 | 1,273 | 1,273 | 1,291 | 1,262 | 78,200 |
| February 05, 2026 | 1,281 | 1,295 | 1,295 | 1,309 | 1,270 | 117,000 |
| February 04, 2026 | 1,289 | 1,265 | 1,265 | 1,294 | 1,254 | 108,600 |
| February 03, 2026 | 1,295 | 1,292 | 1,292 | 1,302 | 1,284 | 65,200 |
| February 02, 2026 | 1,305 | 1,292 | 1,292 | 1,320 | 1,290 | 67,500 |
| January 30, 2026 | 1,297 | 1,302 | 1,302 | 1,316 | 1,291 | 47,400 |
| January 29, 2026 | 1,303 | 1,302 | 1,302 | 1,308 | 1,288 | 72,800 |
| January 28, 2026 | 1,311 | 1,307 | 1,307 | 1,319 | 1,302 | 63,600 |
| January 27, 2026 | 1,329 | 1,314 | 1,314 | 1,334 | 1,313 | 51,600 |
| January 26, 2026 | 1,351 | 1,329 | 1,329 | 1,351 | 1,321 | 99,600 |
| January 23, 2026 | 1,374 | 1,364 | 1,364 | 1,381 | 1,355 | 68,600 |
| January 22, 2026 | 1,361 | 1,364 | 1,364 | 1,373 | 1,356 | 64,100 |
| January 21, 2026 | 1,373 | 1,359 | 1,359 | 1,376 | 1,352 | 58,000 |
| January 20, 2026 | 1,404 | 1,389 | 1,389 | 1,408 | 1,389 | 58,500 |
| January 19, 2026 | 1,400 | 1,395 | 1,395 | 1,407 | 1,383 | 62,600 |
| January 16, 2026 | 1,400 | 1,399 | 1,399 | 1,408 | 1,385 | 46,000 |
| January 15, 2026 | 1,376 | 1,400 | 1,400 | 1,408 | 1,372 | 60,100 |
| January 14, 2026 | 1,380 | 1,389 | 1,389 | 1,397 | 1,372 | 61,500 |
| January 13, 2026 | 1,399 | 1,379 | 1,379 | 1,399 | 1,357 | 80,800 |
| January 09, 2026 | 1,357 | 1,376 | 1,376 | 1,394 | 1,357 | 85,900 |
| January 08, 2026 | 1,345 | 1,359 | 1,359 | 1,369 | 1,341 | 73,500 |
| January 07, 2026 | 1,350 | 1,352 | 1,352 | 1,358 | 1,339 | 73,500 |
| January 06, 2026 | 1,330 | 1,359 | 1,359 | 1,368 | 1,330 | 67,500 |
| January 05, 2026 | 1,372 | 1,329 | 1,329 | 1,383 | 1,322 | 152,400 |
| December 30, 2025 | 1,381 | 1,377 | 1,377 | 1,388 | 1,370 | 91,900 |
| December 29, 2025 | 1,374 | 1,365 | 1,365 | 1,381 | 1,355 | 83,600 |
| December 26, 2025 | 1,368 | 1,380 | 1,380 | 1,381 | 1,360 | 123,100 |
| December 25, 2025 | 1,364 | 1,369 | 1,369 | 1,371 | 1,352 | 66,100 |
| December 24, 2025 | 1,375 | 1,358 | 1,358 | 1,398 | 1,358 | 87,500 |
| December 23, 2025 | 1,339 | 1,375 | 1,375 | 1,375 | 1,339 | 80,900 |
| December 22, 2025 | 1,340 | 1,334 | 1,334 | 1,340 | 1,324 | 75,000 |
| December 19, 2025 | 1,296 | 1,328 | 1,328 | 1,336 | 1,290 | 102,600 |
| December 18, 2025 | 1,272 | 1,297 | 1,297 | 1,304 | 1,269 | 97,200 |
| December 17, 2025 | 1,274 | 1,266 | 1,266 | 1,280 | 1,255 | 95,800 |
| December 16, 2025 | 1,286 | 1,280 | 1,280 | 1,289 | 1,274 | 107,500 |
| December 15, 2025 | 1,275 | 1,289 | 1,289 | 1,292 | 1,275 | 101,800 |
| December 12, 2025 | 1,283 | 1,280 | 1,280 | 1,292 | 1,277 | 65,500 |
| December 11, 2025 | 1,293 | 1,264 | 1,264 | 1,297 | 1,262 | 124,300 |
| December 10, 2025 | 1,288 | 1,293 | 1,293 | 1,299 | 1,280 | 86,200 |
| December 09, 2025 | 1,318 | 1,284 | 1,284 | 1,321 | 1,277 | 183,100 |
| December 08, 2025 | 1,320 | 1,325 | 1,325 | 1,340 | 1,320 | 69,300 |
| December 05, 2025 | 1,326 | 1,319 | 1,319 | 1,333 | 1,314 | 80,300 |
| December 04, 2025 | 1,326 | 1,332 | 1,332 | 1,346 | 1,323 | 83,900 |
| December 03, 2025 | 1,316 | 1,317 | 1,317 | 1,330 | 1,313 | 91,000 |
| December 02, 2025 | 1,332 | 1,316 | 1,316 | 1,343 | 1,303 | 101,900 |
| December 01, 2025 | 1,358 | 1,332 | 1,332 | 1,364 | 1,332 | 66,500 |
| November 28, 2025 | 1,360 | 1,355 | 1,355 | 1,370 | 1,353 | 53,300 |
| November 27, 2025 | 1,355 | 1,362 | 1,362 | 1,364 | 1,353 | 73,800 |
| November 26, 2025 | 1,341 | 1,353 | 1,353 | 1,359 | 1,334 | 96,600 |
| November 25, 2025 | 1,368 | 1,333 | 1,333 | 1,382 | 1,328 | 97,600 |
| November 21, 2025 | 1,350 | 1,372 | 1,372 | 1,376 | 1,350 | 166,500 |