1,233.00
-27(-2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,238 | 1,233 | 1,233 | 1,241 | 1,203 | 10.63M |
| February 19, 2026 | 1,243 | 1,260 | 1,260 | 1,270.5 | 1,233.5 | 7.32M |
| February 18, 2026 | 1,259.5 | 1,247 | 1,247 | 1,259.5 | 1,236 | 7M |
| February 17, 2026 | 1,230 | 1,247 | 1,247 | 1,271 | 1,225.5 | 9.54M |
| February 16, 2026 | 1,215 | 1,230 | 1,230 | 1,255 | 1,198 | 15.53M |
| February 13, 2026 | 1,106 | 1,185 | 1,185 | 1,235 | 1,086.5 | 26.07M |
| February 12, 2026 | 1,100 | 1,103 | 1,103 | 1,105 | 1,087 | 11.26M |
| February 10, 2026 | 1,087.5 | 1,087.5 | 1,087.5 | 1,101.5 | 1,086 | 9.53M |
| February 09, 2026 | 1,107 | 1,087.5 | 1,087.5 | 1,108 | 1,075.5 | 11.52M |
| February 06, 2026 | 1,080 | 1,097.5 | 1,097.5 | 1,097.5 | 1,062 | 9.8M |
| February 05, 2026 | 1,080 | 1,079 | 1,079 | 1,089.5 | 1,070.5 | 10.15M |
| February 04, 2026 | 1,048 | 1,060.5 | 1,060.5 | 1,060.5 | 1,033 | 14.89M |
| February 03, 2026 | 1,049 | 1,047.5 | 1,047.5 | 1,057 | 1,033.5 | 34.74M |
| February 02, 2026 | 1,184 | 1,165 | 1,165 | 1,194 | 1,165 | 5.15M |
| January 30, 2026 | 1,164 | 1,163.5 | 1,163.5 | 1,169.5 | 1,153 | 6.67M |
| January 29, 2026 | 1,128 | 1,150.5 | 1,150.5 | 1,153.5 | 1,120 | 4.87M |
| January 28, 2026 | 1,132.5 | 1,133.5 | 1,133.5 | 1,141 | 1,126 | 5.82M |
| January 27, 2026 | 1,158 | 1,151 | 1,151 | 1,164.5 | 1,150 | 6.26M |
| January 26, 2026 | 1,174 | 1,169.5 | 1,169.5 | 1,177.5 | 1,157 | 9.16M |
| January 23, 2026 | 1,217.5 | 1,202.5 | 1,202.5 | 1,221.5 | 1,194 | 6.95M |
| January 22, 2026 | 1,229.5 | 1,223 | 1,223 | 1,243.5 | 1,220 | 5.41M |
| January 21, 2026 | 1,221 | 1,217.5 | 1,217.5 | 1,225.5 | 1,211 | 6.76M |
| January 20, 2026 | 1,247.5 | 1,251 | 1,251 | 1,254 | 1,239.5 | 4.57M |
| January 19, 2026 | 1,255.5 | 1,256 | 1,256 | 1,263 | 1,239.5 | 5.97M |
| January 16, 2026 | 1,266.5 | 1,268 | 1,268 | 1,280 | 1,264 | 4.37M |
| January 15, 2026 | 1,260.5 | 1,279 | 1,279 | 1,288 | 1,244 | 7.37M |
| January 14, 2026 | 1,258.5 | 1,265 | 1,265 | 1,269 | 1,248 | 7.15M |
| January 13, 2026 | 1,259 | 1,253.5 | 1,253.5 | 1,269 | 1,242.5 | 8.26M |
| January 09, 2026 | 1,233 | 1,234.5 | 1,234.5 | 1,254.5 | 1,227 | 12.33M |
| January 08, 2026 | 1,195 | 1,203 | 1,203 | 1,216 | 1,191.5 | 9.16M |
| January 07, 2026 | 1,178 | 1,201.5 | 1,201.5 | 1,208 | 1,173.5 | 10.89M |
| January 06, 2026 | 1,182 | 1,181 | 1,181 | 1,198 | 1,176 | 6.99M |
| January 05, 2026 | 1,170.5 | 1,176 | 1,176 | 1,179 | 1,165 | 6.81M |
| December 30, 2025 | 1,165 | 1,159.5 | 1,159.5 | 1,168.5 | 1,158 | 5.33M |
| December 29, 2025 | 1,165 | 1,170 | 1,170 | 1,175 | 1,155 | 8.24M |
| December 26, 2025 | 1,200 | 1,190 | 1,165 | 1,200 | 1,188.5 | 9.69M |
| December 25, 2025 | 1,195 | 1,196.5 | 1,196.5 | 1,200 | 1,188.5 | 5.4M |
| December 24, 2025 | 1,200 | 1,185.5 | 1,185.5 | 1,201.5 | 1,185.5 | 7.54M |
| December 23, 2025 | 1,209.5 | 1,198 | 1,198 | 1,210 | 1,195 | 7.24M |
| December 22, 2025 | 1,180 | 1,206.5 | 1,206.5 | 1,209 | 1,179.5 | 9.78M |
| December 19, 2025 | 1,178.5 | 1,168 | 1,168 | 1,180 | 1,165 | 8.67M |
| December 18, 2025 | 1,176 | 1,184 | 1,184 | 1,184 | 1,168 | 4.82M |
| December 17, 2025 | 1,189 | 1,179 | 1,179 | 1,191 | 1,171 | 5.38M |
| December 16, 2025 | 1,201 | 1,189 | 1,189 | 1,202 | 1,186.5 | 6.08M |
| December 15, 2025 | 1,209 | 1,202 | 1,202 | 1,216.5 | 1,190.5 | 7.3M |
| December 12, 2025 | 1,180 | 1,204 | 1,204 | 1,204 | 1,168 | 8.41M |
| December 11, 2025 | 1,176 | 1,160 | 1,160 | 1,177 | 1,152.5 | 4.51M |
| December 10, 2025 | 1,150.5 | 1,164 | 1,164 | 1,172.5 | 1,147 | 8.6M |
| December 09, 2025 | 1,156 | 1,148 | 1,148 | 1,159.5 | 1,142 | 5.42M |
| December 08, 2025 | 1,139 | 1,154 | 1,154 | 1,154.5 | 1,133 | 7.86M |
| December 05, 2025 | 1,134.5 | 1,134 | 1,134 | 1,138.5 | 1,126 | 5.54M |
| December 04, 2025 | 1,103 | 1,134.5 | 1,134.5 | 1,134.5 | 1,103 | 7.24M |
| December 03, 2025 | 1,113 | 1,101.5 | 1,101.5 | 1,116.5 | 1,101 | 5.76M |
| December 02, 2025 | 1,125.5 | 1,109 | 1,109 | 1,130.5 | 1,109 | 5.8M |
| December 01, 2025 | 1,135 | 1,122 | 1,122 | 1,139 | 1,120.5 | 4.97M |
| November 28, 2025 | 1,124 | 1,131.5 | 1,131.5 | 1,133.5 | 1,122 | 5.64M |
| November 27, 2025 | 1,116 | 1,119.5 | 1,119.5 | 1,123.5 | 1,114 | 4.77M |
| November 26, 2025 | 1,109 | 1,115.5 | 1,115.5 | 1,119 | 1,103.5 | 6.01M |
| November 25, 2025 | 1,115 | 1,105 | 1,105 | 1,118 | 1,096.5 | 5.93M |
| November 21, 2025 | 1,090.5 | 1,117.5 | 1,117.5 | 1,118 | 1,090 | 8.95M |