1,338.00
+6(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,348 | 1,338 | 1,338 | 1,348 | 1,329 | 299,400 |
| February 19, 2026 | 1,334 | 1,332 | 1,332 | 1,342 | 1,318 | 177,400 |
| February 18, 2026 | 1,325 | 1,334 | 1,334 | 1,344 | 1,323 | 190,800 |
| February 17, 2026 | 1,307 | 1,310 | 1,310 | 1,325 | 1,300 | 175,100 |
| February 16, 2026 | 1,298 | 1,295 | 1,295 | 1,301 | 1,288 | 149,900 |
| February 13, 2026 | 1,323 | 1,295 | 1,295 | 1,328 | 1,288 | 174,200 |
| February 12, 2026 | 1,299 | 1,322 | 1,322 | 1,330 | 1,295 | 512,000 |
| February 10, 2026 | 1,251 | 1,286 | 1,286 | 1,286 | 1,250 | 354,400 |
| February 09, 2026 | 1,251 | 1,251 | 1,251 | 1,258 | 1,236 | 359,400 |
| February 06, 2026 | 1,252 | 1,251 | 1,251 | 1,252 | 1,238 | 262,600 |
| February 05, 2026 | 1,264 | 1,255 | 1,255 | 1,264 | 1,244 | 325,200 |
| February 04, 2026 | 1,238 | 1,234 | 1,234 | 1,251 | 1,231 | 258,700 |
| February 03, 2026 | 1,230 | 1,249 | 1,249 | 1,260 | 1,225 | 189,500 |
| February 02, 2026 | 1,275 | 1,247 | 1,247 | 1,277 | 1,242 | 225,700 |
| January 30, 2026 | 1,230 | 1,250 | 1,250 | 1,255 | 1,222 | 201,100 |
| January 29, 2026 | 1,205 | 1,223 | 1,223 | 1,225 | 1,197 | 278,300 |
| January 28, 2026 | 1,240 | 1,219 | 1,219 | 1,240 | 1,216 | 227,100 |
| January 27, 2026 | 1,275 | 1,250 | 1,250 | 1,275 | 1,250 | 185,600 |
| January 26, 2026 | 1,283 | 1,277 | 1,277 | 1,306 | 1,275 | 295,800 |
| January 23, 2026 | 1,293 | 1,274 | 1,274 | 1,296 | 1,267 | 229,100 |
| January 22, 2026 | 1,280 | 1,293 | 1,293 | 1,296 | 1,279 | 221,000 |
| January 21, 2026 | 1,328 | 1,281 | 1,281 | 1,328 | 1,279 | 323,300 |
| January 20, 2026 | 1,361 | 1,331 | 1,331 | 1,365 | 1,329 | 262,600 |
| January 19, 2026 | 1,306 | 1,357 | 1,357 | 1,365 | 1,298 | 528,100 |
| January 16, 2026 | 1,258 | 1,276 | 1,276 | 1,280 | 1,253 | 297,100 |
| January 15, 2026 | 1,270 | 1,260 | 1,260 | 1,275 | 1,260 | 255,800 |
| January 14, 2026 | 1,247 | 1,263 | 1,263 | 1,280 | 1,244 | 458,400 |
| January 13, 2026 | 1,269 | 1,240 | 1,240 | 1,269 | 1,231 | 791,500 |
| January 09, 2026 | 1,205 | 1,179 | 1,179 | 1,205 | 1,178 | 196,900 |
| January 08, 2026 | 1,184 | 1,178 | 1,178 | 1,186 | 1,175 | 150,400 |
| January 07, 2026 | 1,161 | 1,177 | 1,177 | 1,185 | 1,159 | 130,000 |
| January 06, 2026 | 1,186 | 1,155 | 1,155 | 1,190 | 1,153 | 263,900 |
| January 05, 2026 | 1,189 | 1,180 | 1,180 | 1,194 | 1,176 | 168,000 |
| December 30, 2025 | 1,192 | 1,188 | 1,188 | 1,199 | 1,181 | 156,500 |
| December 29, 2025 | 1,204 | 1,191 | 1,191 | 1,204 | 1,175 | 167,500 |
| December 26, 2025 | 1,197 | 1,201 | 1,201 | 1,205 | 1,196 | 126,200 |
| December 25, 2025 | 1,197 | 1,194 | 1,194 | 1,197 | 1,187 | 69,700 |
| December 24, 2025 | 1,188 | 1,185 | 1,185 | 1,196 | 1,183 | 63,800 |
| December 23, 2025 | 1,171 | 1,187 | 1,187 | 1,192 | 1,170 | 79,200 |
| December 22, 2025 | 1,183 | 1,176 | 1,176 | 1,185 | 1,171 | 83,500 |
| December 19, 2025 | 1,180 | 1,180 | 1,180 | 1,185 | 1,172 | 112,000 |
| December 18, 2025 | 1,160 | 1,177 | 1,177 | 1,179 | 1,159 | 100,100 |
| December 17, 2025 | 1,162 | 1,161 | 1,161 | 1,167 | 1,158 | 83,400 |
| December 16, 2025 | 1,163 | 1,158 | 1,158 | 1,170 | 1,153 | 112,400 |
| December 15, 2025 | 1,158 | 1,159 | 1,159 | 1,163 | 1,155 | 136,800 |
| December 12, 2025 | 1,153 | 1,152 | 1,152 | 1,153 | 1,134 | 153,900 |
| December 11, 2025 | 1,160 | 1,130 | 1,130 | 1,161 | 1,130 | 79,300 |
| December 10, 2025 | 1,132 | 1,152 | 1,152 | 1,157 | 1,132 | 107,200 |
| December 09, 2025 | 1,136 | 1,130 | 1,130 | 1,136 | 1,121 | 97,800 |
| December 08, 2025 | 1,141 | 1,136 | 1,136 | 1,144 | 1,122 | 109,100 |
| December 05, 2025 | 1,141 | 1,141 | 1,141 | 1,152 | 1,134 | 52,400 |
| December 04, 2025 | 1,140 | 1,150 | 1,150 | 1,152 | 1,137 | 88,500 |
| December 03, 2025 | 1,146 | 1,136 | 1,136 | 1,146 | 1,132 | 87,200 |
| December 02, 2025 | 1,144 | 1,149 | 1,149 | 1,151 | 1,140 | 78,200 |
| December 01, 2025 | 1,171 | 1,144 | 1,144 | 1,171 | 1,137 | 151,800 |
| November 28, 2025 | 1,158 | 1,175 | 1,175 | 1,176 | 1,158 | 135,900 |
| November 27, 2025 | 1,155 | 1,157 | 1,157 | 1,165 | 1,152 | 68,100 |
| November 26, 2025 | 1,158 | 1,157 | 1,157 | 1,161 | 1,143 | 128,000 |
| November 25, 2025 | 1,151 | 1,153 | 1,153 | 1,156 | 1,138 | 161,700 |
| November 21, 2025 | 1,095 | 1,134 | 1,134 | 1,134 | 1,095 | 105,400 |