1,385.00
+3(+0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,371 | 1,385 | 1,385 | 1,392 | 1,368 | 94,400 |
| February 19, 2026 | 1,403 | 1,382 | 1,382 | 1,403 | 1,373 | 132,700 |
| February 18, 2026 | 1,395 | 1,405 | 1,405 | 1,405 | 1,381 | 144,600 |
| February 17, 2026 | 1,365 | 1,393 | 1,393 | 1,398 | 1,360 | 185,700 |
| February 16, 2026 | 1,329 | 1,350 | 1,350 | 1,371 | 1,324 | 223,100 |
| February 13, 2026 | 1,363 | 1,325 | 1,325 | 1,372 | 1,289 | 504,500 |
| February 12, 2026 | 1,409 | 1,391 | 1,391 | 1,412 | 1,380 | 272,400 |
| February 10, 2026 | 1,386 | 1,408 | 1,408 | 1,408 | 1,379 | 205,300 |
| February 09, 2026 | 1,384 | 1,378 | 1,378 | 1,392 | 1,362 | 210,300 |
| February 06, 2026 | 1,314 | 1,354 | 1,354 | 1,354 | 1,304 | 287,900 |
| February 05, 2026 | 1,300 | 1,304 | 1,304 | 1,323 | 1,292 | 186,900 |
| February 04, 2026 | 1,268 | 1,288 | 1,288 | 1,295 | 1,263 | 134,000 |
| February 03, 2026 | 1,266 | 1,265 | 1,265 | 1,267 | 1,255 | 124,600 |
| February 02, 2026 | 1,265 | 1,247 | 1,247 | 1,277 | 1,240 | 143,000 |
| January 30, 2026 | 1,233 | 1,257 | 1,257 | 1,260 | 1,233 | 95,000 |
| January 29, 2026 | 1,231 | 1,234 | 1,234 | 1,240 | 1,217 | 136,900 |
| January 28, 2026 | 1,250 | 1,238 | 1,238 | 1,250 | 1,230 | 105,800 |
| January 27, 2026 | 1,260 | 1,257 | 1,257 | 1,269 | 1,252 | 140,500 |
| January 26, 2026 | 1,280 | 1,265 | 1,265 | 1,283 | 1,265 | 183,100 |
| January 23, 2026 | 1,339 | 1,312 | 1,312 | 1,339 | 1,307 | 91,600 |
| January 22, 2026 | 1,304 | 1,333 | 1,333 | 1,340 | 1,303 | 207,200 |
| January 21, 2026 | 1,298 | 1,291 | 1,291 | 1,302 | 1,278 | 138,700 |
| January 20, 2026 | 1,334 | 1,314 | 1,314 | 1,335 | 1,314 | 104,100 |
| January 19, 2026 | 1,359 | 1,349 | 1,349 | 1,359 | 1,329 | 97,900 |
| January 16, 2026 | 1,330 | 1,361 | 1,361 | 1,361 | 1,330 | 158,100 |
| January 15, 2026 | 1,320 | 1,340 | 1,340 | 1,340 | 1,320 | 95,400 |
| January 14, 2026 | 1,319 | 1,330 | 1,330 | 1,340 | 1,317 | 128,800 |
| January 13, 2026 | 1,326 | 1,311 | 1,311 | 1,326 | 1,301 | 183,400 |
| January 09, 2026 | 1,301 | 1,306 | 1,306 | 1,318 | 1,301 | 98,300 |
| January 08, 2026 | 1,310 | 1,308 | 1,308 | 1,336 | 1,308 | 168,700 |
| January 07, 2026 | 1,301 | 1,317 | 1,317 | 1,329 | 1,301 | 140,700 |
| January 06, 2026 | 1,319 | 1,318 | 1,318 | 1,325 | 1,307 | 119,900 |
| January 05, 2026 | 1,320 | 1,313 | 1,313 | 1,324 | 1,307 | 145,200 |
| December 30, 2025 | 1,330 | 1,309 | 1,309 | 1,330 | 1,304 | 154,500 |
| December 29, 2025 | 1,290 | 1,320 | 1,320 | 1,329 | 1,280 | 597,400 |
| December 26, 2025 | 1,344 | 1,344 | 1,344 | 1,349 | 1,337 | 511,500 |
| December 25, 2025 | 1,337 | 1,344 | 1,344 | 1,347 | 1,334 | 153,700 |
| December 24, 2025 | 1,347 | 1,338 | 1,338 | 1,352 | 1,336 | 142,500 |
| December 23, 2025 | 1,330 | 1,347 | 1,347 | 1,354 | 1,330 | 259,800 |
| December 22, 2025 | 1,318 | 1,343 | 1,343 | 1,346 | 1,314 | 428,700 |
| December 19, 2025 | 1,299 | 1,308 | 1,308 | 1,317 | 1,298 | 281,200 |
| December 18, 2025 | 1,282 | 1,296 | 1,296 | 1,305 | 1,282 | 357,200 |
| December 17, 2025 | 1,300 | 1,294 | 1,294 | 1,306 | 1,287 | 237,800 |
| December 16, 2025 | 1,302 | 1,297 | 1,297 | 1,307 | 1,296 | 193,100 |
| December 15, 2025 | 1,291 | 1,312 | 1,312 | 1,312 | 1,289 | 276,100 |
| December 12, 2025 | 1,291 | 1,299 | 1,299 | 1,299 | 1,287 | 286,400 |
| December 11, 2025 | 1,300 | 1,289 | 1,289 | 1,305 | 1,278 | 290,100 |
| December 10, 2025 | 1,315 | 1,303 | 1,303 | 1,319 | 1,303 | 173,800 |
| December 09, 2025 | 1,305 | 1,309 | 1,309 | 1,314 | 1,300 | 221,300 |
| December 08, 2025 | 1,296 | 1,301 | 1,301 | 1,311 | 1,290 | 267,200 |
| December 05, 2025 | 1,281 | 1,279 | 1,279 | 1,284 | 1,275 | 103,400 |
| December 04, 2025 | 1,267 | 1,286 | 1,286 | 1,286 | 1,266 | 146,900 |
| December 03, 2025 | 1,276 | 1,268 | 1,268 | 1,281 | 1,268 | 131,800 |
| December 02, 2025 | 1,295 | 1,276 | 1,276 | 1,298 | 1,273 | 161,900 |
| December 01, 2025 | 1,314 | 1,287 | 1,287 | 1,314 | 1,285 | 213,100 |
| November 28, 2025 | 1,293 | 1,302 | 1,302 | 1,308 | 1,290 | 150,500 |
| November 27, 2025 | 1,273 | 1,286 | 1,286 | 1,293 | 1,273 | 146,200 |
| November 26, 2025 | 1,284 | 1,271 | 1,271 | 1,291 | 1,267 | 209,400 |
| November 25, 2025 | 1,273 | 1,282 | 1,282 | 1,284 | 1,268 | 157,400 |
| November 21, 2025 | 1,247 | 1,259 | 1,259 | 1,262 | 1,247 | 159,700 |