1,013.00
-2(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,013 | 1,013 | 1,013 | 1,029 | 1,003 | 577,800 |
| February 19, 2026 | 997 | 1,015 | 1,015 | 1,021 | 979 | 700,300 |
| February 18, 2026 | 972 | 997 | 997 | 1,004 | 960 | 891,200 |
| February 17, 2026 | 964 | 947 | 947 | 973 | 945 | 469,400 |
| February 16, 2026 | 985 | 971 | 971 | 985 | 947 | 599,600 |
| February 13, 2026 | 1,003 | 980 | 980 | 1,009 | 975 | 542,700 |
| February 12, 2026 | 984 | 1,006 | 1,006 | 1,007 | 979 | 797,100 |
| February 10, 2026 | 972 | 983 | 983 | 988 | 970 | 617,100 |
| February 09, 2026 | 958 | 966 | 966 | 977 | 943 | 691,900 |
| February 06, 2026 | 921 | 942 | 942 | 942 | 914 | 484,300 |
| February 05, 2026 | 936 | 932 | 932 | 941 | 923 | 735,600 |
| February 04, 2026 | 907 | 926 | 926 | 928 | 903 | 697,300 |
| February 03, 2026 | 892 | 916 | 916 | 921 | 888 | 1.02M |
| February 02, 2026 | 933 | 877 | 877 | 937 | 870 | 1.25M |
| January 30, 2026 | 915 | 925 | 925 | 959 | 903 | 1.19M |
| January 29, 2026 | 893 | 917 | 917 | 920 | 891 | 983,400 |
| January 28, 2026 | 915 | 888 | 888 | 916 | 882 | 1.15M |
| January 27, 2026 | 928 | 922 | 922 | 938 | 911 | 904,500 |
| January 26, 2026 | 951 | 938 | 938 | 954 | 933 | 894,500 |
| January 23, 2026 | 962 | 976 | 976 | 980 | 962 | 778,500 |
| January 22, 2026 | 952 | 963 | 963 | 975 | 951 | 750,500 |
| January 21, 2026 | 949 | 941 | 941 | 956 | 933 | 828,900 |
| January 20, 2026 | 972 | 964 | 964 | 977 | 958 | 710,700 |
| January 19, 2026 | 985 | 970 | 970 | 997 | 961 | 1M |
| January 16, 2026 | 974 | 981 | 981 | 987 | 970 | 840,200 |
| January 15, 2026 | 938 | 974 | 974 | 1,000 | 935 | 1.3M |
| January 14, 2026 | 924 | 935 | 935 | 939 | 916 | 868,500 |
| January 13, 2026 | 922 | 920 | 920 | 930 | 913 | 880,000 |
| January 09, 2026 | 901 | 900 | 900 | 912 | 893 | 900,800 |
| January 08, 2026 | 899 | 893 | 893 | 916 | 891 | 1.42M |
| January 07, 2026 | 871 | 894 | 894 | 909 | 866 | 1.23M |
| January 06, 2026 | 855 | 871 | 871 | 881 | 855 | 958,100 |
| January 05, 2026 | 818 | 846 | 846 | 847 | 813 | 957,100 |
| December 30, 2025 | 811 | 808 | 808 | 823 | 806 | 584,200 |
| December 29, 2025 | 790 | 812 | 812 | 815 | 787 | 641,200 |
| December 26, 2025 | 780 | 795 | 795 | 805 | 779 | 926,000 |
| December 25, 2025 | 788 | 773 | 773 | 795 | 763 | 1.18M |
| December 24, 2025 | 715 | 788 | 788 | 792 | 706 | 2.45M |
| December 23, 2025 | 710 | 715 | 715 | 720 | 708 | 251,400 |
| December 22, 2025 | 725 | 709 | 709 | 727 | 707 | 561,900 |
| December 19, 2025 | 701 | 715 | 715 | 718 | 701 | 437,400 |
| December 18, 2025 | 709 | 704 | 704 | 709 | 695 | 421,000 |
| December 17, 2025 | 702 | 701 | 701 | 708 | 688 | 447,900 |
| December 16, 2025 | 714 | 702 | 702 | 714 | 702 | 447,000 |
| December 15, 2025 | 713 | 720 | 720 | 722 | 713 | 393,300 |
| December 12, 2025 | 701 | 714 | 714 | 718 | 701 | 541,000 |
| December 11, 2025 | 713 | 691 | 691 | 719 | 691 | 468,400 |
| December 10, 2025 | 718 | 713 | 713 | 724 | 712 | 521,600 |
| December 09, 2025 | 712 | 716 | 716 | 724 | 712 | 409,700 |
| December 08, 2025 | 715 | 714 | 714 | 720 | 707 | 418,100 |
| December 05, 2025 | 707 | 709 | 709 | 714 | 702 | 349,300 |
| December 04, 2025 | 702 | 719 | 719 | 722 | 698 | 364,500 |
| December 03, 2025 | 714 | 703 | 703 | 714 | 696 | 447,700 |
| December 02, 2025 | 712 | 714 | 714 | 722 | 703 | 537,300 |
| December 01, 2025 | 704 | 709 | 709 | 723 | 704 | 797,900 |
| November 28, 2025 | 673 | 702 | 702 | 706 | 670 | 926,700 |
| November 27, 2025 | 660 | 668 | 668 | 679 | 660 | 335,300 |
| November 26, 2025 | 650 | 657 | 657 | 658 | 646 | 505,400 |
| November 25, 2025 | 654 | 645 | 645 | 657 | 636 | 393,100 |
| November 21, 2025 | 627 | 649 | 649 | 649 | 627 | 473,900 |