1,343.00
+16(+1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,327 | 1,343 | 1,343 | 1,358 | 1,326 | 176,100 |
| February 19, 2026 | 1,320 | 1,327 | 1,327 | 1,330 | 1,298 | 211,000 |
| February 18, 2026 | 1,322 | 1,320 | 1,320 | 1,366 | 1,315 | 295,000 |
| February 17, 2026 | 1,306 | 1,292 | 1,292 | 1,338 | 1,290 | 238,000 |
| February 16, 2026 | 1,300 | 1,316 | 1,316 | 1,347 | 1,300 | 509,000 |
| February 13, 2026 | 1,304 | 1,286 | 1,286 | 1,315 | 1,273 | 203,700 |
| February 12, 2026 | 1,299 | 1,304 | 1,304 | 1,315 | 1,295 | 96,900 |
| February 10, 2026 | 1,305 | 1,299 | 1,299 | 1,313 | 1,295 | 168,500 |
| February 09, 2026 | 1,295 | 1,305 | 1,305 | 1,315 | 1,290 | 207,100 |
| February 06, 2026 | 1,265 | 1,274 | 1,274 | 1,285 | 1,249 | 203,800 |
| February 05, 2026 | 1,230 | 1,280 | 1,280 | 1,298 | 1,223 | 242,600 |
| February 04, 2026 | 1,200 | 1,234 | 1,234 | 1,240 | 1,193 | 214,200 |
| February 03, 2026 | 1,186 | 1,210 | 1,210 | 1,222 | 1,185 | 190,300 |
| February 02, 2026 | 1,176 | 1,182 | 1,182 | 1,216 | 1,166 | 198,100 |
| January 30, 2026 | 1,200 | 1,189 | 1,189 | 1,204 | 1,161 | 224,500 |
| January 29, 2026 | 1,217 | 1,196 | 1,196 | 1,217 | 1,175 | 312,800 |
| January 28, 2026 | 1,256 | 1,230 | 1,230 | 1,267 | 1,224 | 344,000 |
| January 27, 2026 | 1,222 | 1,210 | 1,210 | 1,241 | 1,191 | 610,000 |
| January 26, 2026 | 1,293 | 1,262 | 1,262 | 1,293 | 1,262 | 263,400 |
| January 23, 2026 | 1,338 | 1,312 | 1,312 | 1,350 | 1,301 | 186,700 |
| January 22, 2026 | 1,299 | 1,308 | 1,308 | 1,316 | 1,275 | 103,900 |
| January 21, 2026 | 1,314 | 1,294 | 1,294 | 1,325 | 1,281 | 281,600 |
| January 20, 2026 | 1,329 | 1,331 | 1,331 | 1,357 | 1,306 | 389,300 |
| January 19, 2026 | 1,354 | 1,304 | 1,304 | 1,363 | 1,296 | 148,300 |
| January 16, 2026 | 1,309 | 1,298 | 1,298 | 1,314 | 1,280 | 75,500 |
| January 15, 2026 | 1,280 | 1,314 | 1,314 | 1,327 | 1,280 | 115,400 |
| January 14, 2026 | 1,300 | 1,300 | 1,300 | 1,318 | 1,291 | 72,200 |
| January 13, 2026 | 1,305 | 1,291 | 1,291 | 1,305 | 1,271 | 107,000 |
| January 09, 2026 | 1,280 | 1,294 | 1,294 | 1,308 | 1,274 | 85,100 |
| January 08, 2026 | 1,314 | 1,270 | 1,270 | 1,336 | 1,264 | 230,000 |
| January 07, 2026 | 1,302 | 1,333 | 1,333 | 1,334 | 1,295 | 84,800 |
| January 06, 2026 | 1,300 | 1,312 | 1,312 | 1,313 | 1,293 | 66,700 |
| January 05, 2026 | 1,288 | 1,293 | 1,293 | 1,307 | 1,277 | 112,300 |
| December 30, 2025 | 1,288 | 1,294 | 1,294 | 1,322 | 1,284 | 127,900 |
| December 29, 2025 | 1,294 | 1,288 | 1,288 | 1,294 | 1,279 | 82,400 |
| December 26, 2025 | 1,282 | 1,292 | 1,292 | 1,292 | 1,257 | 101,100 |
| December 25, 2025 | 1,300 | 1,282 | 1,282 | 1,300 | 1,273 | 51,000 |
| December 24, 2025 | 1,317 | 1,288 | 1,288 | 1,317 | 1,287 | 79,900 |
| December 23, 2025 | 1,303 | 1,298 | 1,298 | 1,349 | 1,290 | 199,600 |
| December 22, 2025 | 1,300 | 1,316 | 1,316 | 1,317 | 1,267 | 155,200 |
| December 19, 2025 | 1,298 | 1,313 | 1,313 | 1,318 | 1,298 | 164,700 |
| December 18, 2025 | 1,275 | 1,298 | 1,298 | 1,299 | 1,264 | 123,300 |
| December 17, 2025 | 1,274 | 1,266 | 1,266 | 1,274 | 1,252 | 125,500 |
| December 16, 2025 | 1,268 | 1,260 | 1,260 | 1,275 | 1,253 | 77,400 |
| December 15, 2025 | 1,219 | 1,262 | 1,262 | 1,267 | 1,214 | 70,300 |
| December 12, 2025 | 1,217 | 1,227 | 1,227 | 1,237 | 1,217 | 61,900 |
| December 11, 2025 | 1,251 | 1,207 | 1,207 | 1,255 | 1,200 | 86,200 |
| December 10, 2025 | 1,243 | 1,250 | 1,250 | 1,254 | 1,237 | 71,900 |
| December 09, 2025 | 1,300 | 1,251 | 1,251 | 1,309 | 1,236 | 115,200 |
| December 08, 2025 | 1,273 | 1,304 | 1,304 | 1,314 | 1,273 | 152,000 |
| December 05, 2025 | 1,235 | 1,275 | 1,275 | 1,285 | 1,235 | 91,400 |
| December 04, 2025 | 1,242 | 1,256 | 1,256 | 1,261 | 1,237 | 88,700 |
| December 03, 2025 | 1,251 | 1,236 | 1,236 | 1,280 | 1,236 | 96,200 |
| December 02, 2025 | 1,262 | 1,251 | 1,251 | 1,272 | 1,240 | 91,800 |
| December 01, 2025 | 1,285 | 1,256 | 1,256 | 1,301 | 1,253 | 72,200 |
| November 28, 2025 | 1,297 | 1,285 | 1,285 | 1,306 | 1,280 | 89,400 |
| November 27, 2025 | 1,289 | 1,297 | 1,297 | 1,298 | 1,274 | 55,100 |
| November 26, 2025 | 1,266 | 1,278 | 1,278 | 1,285 | 1,261 | 100,700 |
| November 25, 2025 | 1,282 | 1,266 | 1,266 | 1,286 | 1,252 | 100,400 |
| November 21, 2025 | 1,236 | 1,253 | 1,253 | 1,277 | 1,236 | 113,300 |