1,480.00
+3(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,467 | 1,480 | 1,480 | 1,481 | 1,460 | 71,900 |
| February 19, 2026 | 1,471 | 1,477 | 1,477 | 1,481 | 1,467 | 89,700 |
| February 18, 2026 | 1,459 | 1,468 | 1,468 | 1,474 | 1,459 | 43,300 |
| February 17, 2026 | 1,460 | 1,457 | 1,457 | 1,472 | 1,454 | 39,700 |
| February 16, 2026 | 1,468 | 1,468 | 1,468 | 1,475 | 1,460 | 54,300 |
| February 13, 2026 | 1,489 | 1,456 | 1,456 | 1,489 | 1,453 | 68,400 |
| February 12, 2026 | 1,472 | 1,483 | 1,483 | 1,488 | 1,470 | 77,900 |
| February 10, 2026 | 1,462 | 1,470 | 1,470 | 1,475 | 1,462 | 54,400 |
| February 09, 2026 | 1,467 | 1,461 | 1,461 | 1,469 | 1,453 | 55,600 |
| February 06, 2026 | 1,433 | 1,445 | 1,445 | 1,449 | 1,429 | 44,000 |
| February 05, 2026 | 1,446 | 1,436 | 1,436 | 1,450 | 1,436 | 53,200 |
| February 04, 2026 | 1,423 | 1,436 | 1,436 | 1,442 | 1,420 | 64,300 |
| February 03, 2026 | 1,413 | 1,423 | 1,423 | 1,427 | 1,409 | 54,400 |
| February 02, 2026 | 1,426 | 1,403 | 1,403 | 1,430 | 1,402 | 67,300 |
| January 30, 2026 | 1,417 | 1,422 | 1,422 | 1,425 | 1,409 | 45,000 |
| January 29, 2026 | 1,416 | 1,417 | 1,417 | 1,417 | 1,400 | 87,500 |
| January 28, 2026 | 1,417 | 1,416 | 1,416 | 1,419 | 1,410 | 52,100 |
| January 27, 2026 | 1,417 | 1,423 | 1,423 | 1,425 | 1,408 | 66,900 |
| January 26, 2026 | 1,431 | 1,417 | 1,417 | 1,431 | 1,416 | 81,000 |
| January 23, 2026 | 1,459 | 1,445 | 1,445 | 1,459 | 1,440 | 56,000 |
| January 22, 2026 | 1,442 | 1,454 | 1,454 | 1,456 | 1,442 | 73,500 |
| January 21, 2026 | 1,441 | 1,440 | 1,440 | 1,443 | 1,432 | 52,200 |
| January 20, 2026 | 1,451 | 1,451 | 1,451 | 1,458 | 1,441 | 63,300 |
| January 19, 2026 | 1,489 | 1,461 | 1,461 | 1,489 | 1,455 | 75,200 |
| January 16, 2026 | 1,473 | 1,490 | 1,490 | 1,492 | 1,470 | 65,300 |
| January 15, 2026 | 1,469 | 1,470 | 1,470 | 1,475 | 1,465 | 61,800 |
| January 14, 2026 | 1,467 | 1,469 | 1,469 | 1,487 | 1,460 | 51,100 |
| January 13, 2026 | 1,470 | 1,467 | 1,467 | 1,478 | 1,459 | 74,900 |
| January 09, 2026 | 1,453 | 1,458 | 1,458 | 1,471 | 1,453 | 62,700 |
| January 08, 2026 | 1,446 | 1,451 | 1,451 | 1,455 | 1,444 | 54,700 |
| January 07, 2026 | 1,430 | 1,452 | 1,452 | 1,460 | 1,429 | 71,600 |
| January 06, 2026 | 1,430 | 1,439 | 1,439 | 1,443 | 1,429 | 60,100 |
| January 05, 2026 | 1,420 | 1,425 | 1,425 | 1,429 | 1,413 | 63,000 |
| December 30, 2025 | 1,425 | 1,430 | 1,430 | 1,443 | 1,420 | 54,600 |
| December 29, 2025 | 1,408 | 1,425 | 1,425 | 1,425 | 1,406 | 64,500 |
| December 26, 2025 | 1,399 | 1,404 | 1,404 | 1,405 | 1,398 | 47,900 |
| December 25, 2025 | 1,408 | 1,403 | 1,403 | 1,408 | 1,398 | 44,100 |
| December 24, 2025 | 1,419 | 1,403 | 1,403 | 1,422 | 1,398 | 40,300 |
| December 23, 2025 | 1,409 | 1,421 | 1,421 | 1,421 | 1,404 | 62,000 |
| December 22, 2025 | 1,401 | 1,407 | 1,407 | 1,409 | 1,400 | 86,200 |
| December 19, 2025 | 1,390 | 1,394 | 1,394 | 1,400 | 1,390 | 67,200 |
| December 18, 2025 | 1,393 | 1,390 | 1,390 | 1,396 | 1,388 | 53,200 |
| December 17, 2025 | 1,392 | 1,393 | 1,393 | 1,397 | 1,384 | 62,900 |
| December 16, 2025 | 1,392 | 1,392 | 1,392 | 1,399 | 1,388 | 107,600 |
| December 15, 2025 | 1,374 | 1,392 | 1,392 | 1,392 | 1,373 | 95,800 |
| December 12, 2025 | 1,370 | 1,374 | 1,374 | 1,380 | 1,368 | 71,300 |
| December 11, 2025 | 1,379 | 1,364 | 1,364 | 1,384 | 1,361 | 111,700 |
| December 10, 2025 | 1,373 | 1,375 | 1,375 | 1,382 | 1,369 | 54,500 |
| December 09, 2025 | 1,375 | 1,375 | 1,375 | 1,381 | 1,370 | 58,400 |
| December 08, 2025 | 1,372 | 1,379 | 1,379 | 1,388 | 1,371 | 42,900 |
| December 05, 2025 | 1,385 | 1,371 | 1,371 | 1,388 | 1,371 | 48,600 |
| December 04, 2025 | 1,373 | 1,391 | 1,391 | 1,395 | 1,372 | 64,300 |
| December 03, 2025 | 1,390 | 1,373 | 1,373 | 1,390 | 1,373 | 55,800 |
| December 02, 2025 | 1,400 | 1,388 | 1,388 | 1,400 | 1,388 | 35,700 |
| December 01, 2025 | 1,402 | 1,396 | 1,396 | 1,404 | 1,392 | 41,700 |
| November 28, 2025 | 1,390 | 1,404 | 1,404 | 1,404 | 1,390 | 44,800 |
| November 27, 2025 | 1,400 | 1,390 | 1,390 | 1,404 | 1,387 | 48,300 |
| November 26, 2025 | 1,409 | 1,403 | 1,403 | 1,412 | 1,400 | 45,000 |
| November 25, 2025 | 1,394 | 1,406 | 1,406 | 1,409 | 1,394 | 85,600 |
| November 21, 2025 | 1,374 | 1,394 | 1,394 | 1,394 | 1,374 | 57,000 |