1,145.00
-18(-1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,152 | 1,145 | 1,145 | 1,155 | 1,135 | 523,500 |
| February 19, 2026 | 1,169 | 1,163 | 1,163 | 1,173 | 1,149 | 799,400 |
| February 18, 2026 | 1,170 | 1,168 | 1,168 | 1,175 | 1,152 | 1.41M |
| February 17, 2026 | 1,096 | 1,110 | 1,110 | 1,117 | 1,096 | 933,700 |
| February 16, 2026 | 1,093 | 1,095 | 1,095 | 1,102 | 1,083 | 748,600 |
| February 13, 2026 | 1,097 | 1,085 | 1,085 | 1,103 | 1,079 | 802,300 |
| February 12, 2026 | 1,085 | 1,095 | 1,095 | 1,102 | 1,084 | 750,800 |
| February 10, 2026 | 1,080 | 1,094 | 1,094 | 1,102 | 1,080 | 849,400 |
| February 09, 2026 | 1,088 | 1,078 | 1,078 | 1,093 | 1,069 | 481,700 |
| February 06, 2026 | 1,079 | 1,077 | 1,077 | 1,081 | 1,069 | 431,900 |
| February 05, 2026 | 1,067 | 1,079 | 1,079 | 1,085 | 1,064 | 733,200 |
| February 04, 2026 | 1,086 | 1,065 | 1,065 | 1,089 | 1,063 | 714,700 |
| February 03, 2026 | 1,064 | 1,064 | 1,064 | 1,075 | 1,060 | 1.25M |
| February 02, 2026 | 1,072 | 1,072 | 1,072 | 1,091 | 1,064 | 1.26M |
| January 30, 2026 | 1,121 | 1,079 | 1,079 | 1,123 | 1,073 | 1.8M |
| January 29, 2026 | 1,141 | 1,125 | 1,125 | 1,156 | 1,077 | 2.6M |
| January 28, 2026 | 1,215 | 1,202 | 1,202 | 1,219 | 1,196 | 592,000 |
| January 27, 2026 | 1,223 | 1,227 | 1,227 | 1,239 | 1,211 | 693,200 |
| January 26, 2026 | 1,231 | 1,231 | 1,231 | 1,238 | 1,218 | 494,600 |
| January 23, 2026 | 1,233 | 1,237 | 1,237 | 1,247 | 1,232 | 354,500 |
| January 22, 2026 | 1,233 | 1,232 | 1,232 | 1,246 | 1,229 | 433,500 |
| January 21, 2026 | 1,221 | 1,226 | 1,226 | 1,236 | 1,210 | 975,400 |
| January 20, 2026 | 1,232 | 1,238 | 1,238 | 1,242 | 1,218 | 451,600 |
| January 19, 2026 | 1,250 | 1,239 | 1,239 | 1,268 | 1,231 | 509,600 |
| January 16, 2026 | 1,234 | 1,241 | 1,241 | 1,244 | 1,201 | 856,900 |
| January 15, 2026 | 1,214 | 1,234 | 1,234 | 1,249 | 1,213 | 704,800 |
| January 14, 2026 | 1,230 | 1,217 | 1,217 | 1,248 | 1,210 | 709,200 |
| January 13, 2026 | 1,257 | 1,243 | 1,243 | 1,261 | 1,236 | 768,100 |
| January 09, 2026 | 1,210 | 1,239 | 1,239 | 1,257 | 1,201 | 912,300 |
| January 08, 2026 | 1,198 | 1,195 | 1,195 | 1,210 | 1,195 | 420,900 |
| January 07, 2026 | 1,188 | 1,202 | 1,202 | 1,207 | 1,182 | 489,400 |
| January 06, 2026 | 1,212 | 1,194 | 1,194 | 1,213 | 1,183 | 824,800 |
| January 05, 2026 | 1,195 | 1,204 | 1,204 | 1,208 | 1,180 | 694,100 |
| December 30, 2025 | 1,197 | 1,190 | 1,190 | 1,200 | 1,184 | 381,800 |
| December 29, 2025 | 1,200 | 1,194 | 1,194 | 1,203 | 1,183 | 286,400 |
| December 26, 2025 | 1,182 | 1,190 | 1,190 | 1,197 | 1,182 | 276,000 |
| December 25, 2025 | 1,190 | 1,188 | 1,188 | 1,194 | 1,175 | 199,500 |
| December 24, 2025 | 1,186 | 1,186 | 1,186 | 1,196 | 1,177 | 442,600 |
| December 23, 2025 | 1,167 | 1,187 | 1,187 | 1,188 | 1,165 | 433,000 |
| December 22, 2025 | 1,173 | 1,167 | 1,167 | 1,183 | 1,166 | 543,100 |
| December 19, 2025 | 1,190 | 1,179 | 1,179 | 1,200 | 1,175 | 919,500 |
| December 18, 2025 | 1,170 | 1,195 | 1,195 | 1,203 | 1,167 | 873,900 |
| December 17, 2025 | 1,163 | 1,162 | 1,162 | 1,171 | 1,152 | 344,200 |
| December 16, 2025 | 1,156 | 1,165 | 1,165 | 1,186 | 1,153 | 698,700 |
| December 15, 2025 | 1,147 | 1,167 | 1,167 | 1,167 | 1,145 | 306,900 |
| December 12, 2025 | 1,148 | 1,148 | 1,148 | 1,158 | 1,145 | 354,400 |
| December 11, 2025 | 1,163 | 1,135 | 1,135 | 1,174 | 1,134 | 486,500 |
| December 10, 2025 | 1,135 | 1,151 | 1,151 | 1,157 | 1,131 | 506,600 |
| December 09, 2025 | 1,140 | 1,125 | 1,125 | 1,141 | 1,119 | 414,700 |
| December 08, 2025 | 1,133 | 1,139 | 1,139 | 1,139 | 1,124 | 279,000 |
| December 05, 2025 | 1,126 | 1,127 | 1,127 | 1,131 | 1,122 | 861,500 |
| December 04, 2025 | 1,130 | 1,130 | 1,130 | 1,145 | 1,123 | 1.14M |
| December 03, 2025 | 1,147 | 1,129 | 1,129 | 1,149 | 1,124 | 1.01M |
| December 02, 2025 | 1,164 | 1,150 | 1,150 | 1,168 | 1,139 | 766,100 |
| December 01, 2025 | 1,172 | 1,165 | 1,165 | 1,187 | 1,165 | 696,900 |
| November 28, 2025 | 1,181 | 1,170 | 1,170 | 1,188 | 1,166 | 666,700 |
| November 27, 2025 | 1,173 | 1,191 | 1,191 | 1,203 | 1,172 | 554,800 |
| November 26, 2025 | 1,167 | 1,169 | 1,169 | 1,173 | 1,158 | 493,400 |
| November 25, 2025 | 1,163 | 1,161 | 1,161 | 1,163 | 1,150 | 455,500 |
| November 21, 2025 | 1,138 | 1,163 | 1,163 | 1,163 | 1,136 | 747,900 |