1,518.00
-9(-0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,530 | 1,518 | 1,518 | 1,559 | 1,514 | 8,300 |
| February 19, 2026 | 1,557 | 1,527 | 1,527 | 1,557 | 1,523 | 13,200 |
| February 18, 2026 | 1,547 | 1,557 | 1,557 | 1,569 | 1,543 | 17,900 |
| February 17, 2026 | 1,547 | 1,527 | 1,527 | 1,547 | 1,513 | 20,500 |
| February 16, 2026 | 1,569 | 1,520 | 1,520 | 1,569 | 1,509 | 23,400 |
| February 13, 2026 | 1,569 | 1,551 | 1,551 | 1,605 | 1,532 | 52,900 |
| February 12, 2026 | 1,529 | 1,570 | 1,570 | 1,575 | 1,529 | 15,700 |
| February 10, 2026 | 1,500 | 1,529 | 1,529 | 1,550 | 1,500 | 33,500 |
| February 09, 2026 | 1,511 | 1,503 | 1,503 | 1,531 | 1,500 | 25,500 |
| February 06, 2026 | 1,489 | 1,481 | 1,481 | 1,535 | 1,480 | 16,700 |
| February 05, 2026 | 1,472 | 1,489 | 1,489 | 1,510 | 1,472 | 31,400 |
| February 04, 2026 | 1,474 | 1,503 | 1,503 | 1,540 | 1,474 | 21,900 |
| February 03, 2026 | 1,464 | 1,472 | 1,472 | 1,481 | 1,437 | 19,400 |
| February 02, 2026 | 1,448 | 1,434 | 1,434 | 1,474 | 1,432 | 22,500 |
| January 30, 2026 | 1,441 | 1,429 | 1,429 | 1,449 | 1,412 | 17,700 |
| January 29, 2026 | 1,450 | 1,448 | 1,448 | 1,459 | 1,355 | 14,900 |
| January 28, 2026 | 1,480.5 | 1,440 | 1,440 | 1,480.5 | 1,415.5 | 32,600 |
| January 27, 2026 | 1,484.5 | 1,483 | 1,483 | 1,498 | 1,470 | 16,600 |
| January 26, 2026 | 1,499 | 1,481.5 | 1,481.5 | 1,499.5 | 1,476.5 | 22,200 |
| January 23, 2026 | 1,480 | 1,487 | 1,487 | 1,499 | 1,480 | 7,800 |
| January 22, 2026 | 1,565 | 1,477 | 1,477 | 1,577.5 | 1,462 | 73,400 |
| January 21, 2026 | 1,489 | 1,565 | 1,565 | 1,587.5 | 1,480 | 110,200 |
| January 20, 2026 | 1,507.5 | 1,492 | 1,492 | 1,507.5 | 1,490 | 8,600 |
| January 19, 2026 | 1,500 | 1,505 | 1,505 | 1,507.5 | 1,492.5 | 10,800 |
| January 16, 2026 | 1,515 | 1,500 | 1,500 | 1,515 | 1,497 | 5,800 |
| January 15, 2026 | 1,502.5 | 1,499.5 | 1,499.5 | 1,522.5 | 1,498 | 19,000 |
| January 14, 2026 | 1,532.5 | 1,502.5 | 1,502.5 | 1,532.5 | 1,492 | 18,800 |
| January 13, 2026 | 1,540 | 1,517.5 | 1,517.5 | 1,540 | 1,502.5 | 20,200 |
| January 09, 2026 | 1,490 | 1,517.5 | 1,517.5 | 1,532.5 | 1,472.5 | 19,800 |
| January 08, 2026 | 1,498 | 1,489.5 | 1,489.5 | 1,498 | 1,477 | 18,200 |
| January 07, 2026 | 1,496 | 1,502.5 | 1,502.5 | 1,540 | 1,489 | 18,200 |
| January 06, 2026 | 1,495.5 | 1,500 | 1,500 | 1,500 | 1,482.5 | 21,000 |
| January 05, 2026 | 1,525 | 1,492 | 1,492 | 1,540 | 1,490.5 | 42,400 |
| December 30, 2025 | 1,460 | 1,522.5 | 1,522.5 | 1,535 | 1,460 | 262,000 |
| December 29, 2025 | 1,466.5 | 1,452.5 | 1,452.5 | 1,469 | 1,451 | 256,600 |
| December 26, 2025 | 1,461 | 1,451 | 1,451 | 1,465.5 | 1,450.5 | 14,200 |
| December 25, 2025 | 1,427 | 1,460 | 1,460 | 1,460 | 1,425 | 11,200 |
| December 24, 2025 | 1,435 | 1,431 | 1,431 | 1,467 | 1,431 | 11,000 |
| December 23, 2025 | 1,430 | 1,449 | 1,449 | 1,468 | 1,398.5 | 42,000 |
| December 22, 2025 | 1,470 | 1,432 | 1,432 | 1,470 | 1,417.5 | 32,800 |
| December 19, 2025 | 1,396 | 1,449.5 | 1,449.5 | 1,459 | 1,396 | 40,600 |
| December 18, 2025 | 1,400 | 1,396 | 1,396 | 1,410 | 1,380.5 | 16,000 |
| December 17, 2025 | 1,422 | 1,400 | 1,400 | 1,424 | 1,360 | 66,400 |
| December 16, 2025 | 1,389.5 | 1,373.5 | 1,373.5 | 1,389.5 | 1,316.5 | 177,200 |
| December 15, 2025 | 1,200 | 1,214.5 | 1,214.5 | 1,225 | 1,190.5 | 27,600 |
| December 12, 2025 | 1,187 | 1,200 | 1,200 | 1,200 | 1,187 | 10,200 |
| December 11, 2025 | 1,199 | 1,193.5 | 1,193.5 | 1,199 | 1,180 | 3,800 |
| December 10, 2025 | 1,196.5 | 1,196.5 | 1,196.5 | 1,200 | 1,185 | 7,200 |
| December 09, 2025 | 1,195.5 | 1,189 | 1,189 | 1,200 | 1,183 | 11,800 |
| December 08, 2025 | 1,223 | 1,200 | 1,200 | 1,223 | 1,192.5 | 11,400 |
| December 05, 2025 | 1,177.5 | 1,217 | 1,217 | 1,220 | 1,163 | 17,400 |
| December 04, 2025 | 1,213.5 | 1,191 | 1,191 | 1,213.5 | 1,166 | 15,600 |
| December 03, 2025 | 1,210 | 1,196 | 1,196 | 1,210 | 1,196 | 5,200 |
| December 02, 2025 | 1,234 | 1,210 | 1,210 | 1,234 | 1,209 | 3,600 |
| December 01, 2025 | 1,243 | 1,223 | 1,223 | 1,243 | 1,196.5 | 13,200 |
| November 28, 2025 | 1,184.5 | 1,226.5 | 1,226.5 | 1,234 | 1,184.5 | 15,600 |
| November 27, 2025 | 1,181 | 1,180 | 1,180 | 1,184.5 | 1,159.5 | 15,200 |
| November 26, 2025 | 1,165 | 1,159.5 | 1,159.5 | 1,183 | 1,155 | 14,000 |
| November 25, 2025 | 1,175.5 | 1,165 | 1,165 | 1,180 | 1,165 | 8,800 |
| November 21, 2025 | 1,151 | 1,164.5 | 1,164.5 | 1,174 | 1,150 | 16,200 |