1,320.00
-11.5(-0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,313 | 1,320 | 1,320 | 1,327.5 | 1,308 | 2.02M |
| February 19, 2026 | 1,307.5 | 1,331.5 | 1,331.5 | 1,335 | 1,299.5 | 1.74M |
| February 18, 2026 | 1,294 | 1,292 | 1,292 | 1,302 | 1,282.5 | 1.59M |
| February 17, 2026 | 1,285 | 1,270.5 | 1,270.5 | 1,302 | 1,270.5 | 1.66M |
| February 16, 2026 | 1,310 | 1,283.5 | 1,283.5 | 1,313.5 | 1,269.5 | 2.37M |
| February 13, 2026 | 1,338 | 1,315 | 1,315 | 1,347 | 1,309.5 | 2M |
| February 12, 2026 | 1,308.5 | 1,342.5 | 1,342.5 | 1,349 | 1,303 | 2.16M |
| February 10, 2026 | 1,320 | 1,318.5 | 1,318.5 | 1,329 | 1,308 | 1.96M |
| February 09, 2026 | 1,315 | 1,309.5 | 1,309.5 | 1,320 | 1,291.5 | 2.79M |
| February 06, 2026 | 1,242.5 | 1,274 | 1,274 | 1,274 | 1,228.5 | 3.69M |
| February 05, 2026 | 1,246 | 1,262.5 | 1,262.5 | 1,264 | 1,235 | 3.13M |
| February 04, 2026 | 1,227 | 1,223 | 1,223 | 1,228 | 1,207 | 2.6M |
| February 03, 2026 | 1,178 | 1,207.5 | 1,207.5 | 1,212.5 | 1,158 | 3.09M |
| February 02, 2026 | 1,188 | 1,148 | 1,148 | 1,191 | 1,147 | 2.18M |
| January 30, 2026 | 1,157 | 1,163.5 | 1,163.5 | 1,167 | 1,145 | 2.53M |
| January 29, 2026 | 1,133 | 1,147.5 | 1,147.5 | 1,150.5 | 1,123.5 | 2.07M |
| January 28, 2026 | 1,128 | 1,138 | 1,138 | 1,148.5 | 1,126.5 | 1.9M |
| January 27, 2026 | 1,116.5 | 1,139.5 | 1,139.5 | 1,144 | 1,107.5 | 2.16M |
| January 26, 2026 | 1,117.5 | 1,122 | 1,122 | 1,131.5 | 1,111.5 | 2.46M |
| January 23, 2026 | 1,130 | 1,147.5 | 1,147.5 | 1,149 | 1,127.5 | 2.38M |
| January 22, 2026 | 1,129 | 1,127 | 1,127 | 1,133.5 | 1,119.5 | 2.98M |
| January 21, 2026 | 1,121.5 | 1,109.5 | 1,109.5 | 1,123.5 | 1,100 | 2.43M |
| January 20, 2026 | 1,138.5 | 1,143 | 1,143 | 1,150 | 1,136 | 1.79M |
| January 19, 2026 | 1,150 | 1,150.5 | 1,150.5 | 1,160 | 1,140 | 1.7M |
| January 16, 2026 | 1,150 | 1,166 | 1,166 | 1,171.5 | 1,144 | 2.02M |
| January 15, 2026 | 1,125.5 | 1,144 | 1,144 | 1,150 | 1,125.5 | 1.75M |
| January 14, 2026 | 1,132 | 1,141 | 1,141 | 1,141 | 1,112.5 | 2.51M |
| January 13, 2026 | 1,144.5 | 1,128 | 1,128 | 1,147.5 | 1,125 | 1.86M |
| January 09, 2026 | 1,093.5 | 1,101 | 1,101 | 1,110 | 1,087 | 1.9M |
| January 08, 2026 | 1,087 | 1,081.5 | 1,081.5 | 1,092 | 1,074 | 2.02M |
| January 07, 2026 | 1,088 | 1,091 | 1,091 | 1,098 | 1,082 | 1.69M |
| January 06, 2026 | 1,079 | 1,103.5 | 1,103.5 | 1,103.5 | 1,077 | 2.21M |
| January 05, 2026 | 1,047 | 1,071 | 1,071 | 1,072 | 1,044.5 | 2.52M |
| December 30, 2025 | 1,036.5 | 1,038 | 1,038 | 1,053 | 1,035.5 | 1.72M |
| December 29, 2025 | 1,040 | 1,047 | 1,047 | 1,048.5 | 1,035 | 1.72M |
| December 26, 2025 | 1,057.5 | 1,039 | 1,039 | 1,057.5 | 1,035 | 1.37M |
| December 25, 2025 | 1,060 | 1,045 | 1,045 | 1,060 | 1,040.5 | 1.06M |
| December 24, 2025 | 1,062 | 1,051 | 1,051 | 1,063.5 | 1,043 | 2.13M |
| December 23, 2025 | 1,056 | 1,058.5 | 1,058.5 | 1,067 | 1,053 | 2.35M |
| December 22, 2025 | 1,080 | 1,055 | 1,055 | 1,081 | 1,055 | 1.48M |
| December 19, 2025 | 1,058 | 1,068.5 | 1,068.5 | 1,074.5 | 1,054 | 2.88M |
| December 18, 2025 | 1,053 | 1,053.5 | 1,053.5 | 1,061.5 | 1,046.5 | 1.6M |
| December 17, 2025 | 1,052.5 | 1,056 | 1,056 | 1,061.5 | 1,041 | 1.96M |
| December 16, 2025 | 1,072 | 1,051.5 | 1,051.5 | 1,075.5 | 1,051.5 | 1.79M |
| December 15, 2025 | 1,051 | 1,073 | 1,073 | 1,073 | 1,049.5 | 1.96M |
| December 12, 2025 | 1,040 | 1,052 | 1,052 | 1,059.5 | 1,017 | 2.97M |
| December 11, 2025 | 1,050 | 1,029 | 1,029 | 1,055 | 1,026.5 | 1.47M |
| December 10, 2025 | 1,041.5 | 1,040 | 1,040 | 1,043.5 | 1,029 | 1.33M |
| December 09, 2025 | 1,040 | 1,040.5 | 1,040.5 | 1,047.5 | 1,029 | 2.3M |
| December 08, 2025 | 1,038 | 1,022 | 1,022 | 1,040.5 | 1,017 | 1.53M |
| December 05, 2025 | 1,034 | 1,033.5 | 1,033.5 | 1,037 | 1,018.5 | 1.48M |
| December 04, 2025 | 1,014 | 1,037.5 | 1,037.5 | 1,037.5 | 1,006 | 2.06M |
| December 03, 2025 | 1,029 | 1,013 | 1,013 | 1,031 | 1,009 | 2.04M |
| December 02, 2025 | 1,041 | 1,032 | 1,032 | 1,059 | 1,025 | 2.76M |
| December 01, 2025 | 1,035 | 1,036 | 1,036 | 1,054.5 | 1,031 | 3.38M |
| November 28, 2025 | 1,005.5 | 1,019.5 | 1,019.5 | 1,027.5 | 1,003.5 | 2.12M |
| November 27, 2025 | 1,000 | 1,006 | 1,006 | 1,017.5 | 1,000 | 2.56M |
| November 26, 2025 | 974.9 | 997.7 | 997.7 | 998.8 | 967 | 3.83M |
| November 25, 2025 | 973 | 965.9 | 965.9 | 976.3 | 957.6 | 2.66M |
| November 21, 2025 | 938.1 | 959 | 959 | 968 | 935 | 3.28M |