1,243.00
-29(-2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,254 | 1,243 | 1,243 | 1,262 | 1,243 | 23,100 |
| February 19, 2026 | 1,251 | 1,272 | 1,272 | 1,272 | 1,237 | 27,100 |
| February 18, 2026 | 1,255 | 1,253 | 1,253 | 1,276 | 1,251 | 19,000 |
| February 17, 2026 | 1,258 | 1,253 | 1,253 | 1,267 | 1,240 | 37,100 |
| February 16, 2026 | 1,258 | 1,258 | 1,258 | 1,263 | 1,245 | 45,500 |
| February 13, 2026 | 1,284 | 1,249 | 1,249 | 1,289 | 1,232 | 42,700 |
| February 12, 2026 | 1,273 | 1,284 | 1,284 | 1,294 | 1,260 | 60,200 |
| February 10, 2026 | 1,190 | 1,213 | 1,213 | 1,222 | 1,190 | 34,900 |
| February 09, 2026 | 1,195 | 1,194 | 1,194 | 1,205 | 1,186 | 26,000 |
| February 06, 2026 | 1,179 | 1,178 | 1,178 | 1,187 | 1,170 | 22,700 |
| February 05, 2026 | 1,171 | 1,179 | 1,179 | 1,187 | 1,167 | 28,900 |
| February 04, 2026 | 1,171 | 1,157 | 1,157 | 1,176 | 1,150 | 83,800 |
| February 03, 2026 | 1,155 | 1,167 | 1,167 | 1,171 | 1,149 | 32,400 |
| February 02, 2026 | 1,155 | 1,149 | 1,149 | 1,175 | 1,148 | 29,100 |
| January 30, 2026 | 1,136 | 1,145 | 1,145 | 1,152 | 1,134 | 33,200 |
| January 29, 2026 | 1,151 | 1,136 | 1,136 | 1,151 | 1,130 | 59,900 |
| January 28, 2026 | 1,172 | 1,150 | 1,150 | 1,172 | 1,150 | 32,200 |
| January 27, 2026 | 1,190 | 1,178 | 1,178 | 1,195 | 1,173 | 44,000 |
| January 26, 2026 | 1,206 | 1,198 | 1,198 | 1,210 | 1,195 | 35,100 |
| January 23, 2026 | 1,224 | 1,220 | 1,220 | 1,234 | 1,216 | 21,900 |
| January 22, 2026 | 1,231 | 1,231 | 1,231 | 1,249 | 1,219 | 35,600 |
| January 21, 2026 | 1,231 | 1,222 | 1,222 | 1,231 | 1,210 | 33,300 |
| January 20, 2026 | 1,271 | 1,241 | 1,241 | 1,271 | 1,241 | 33,800 |
| January 19, 2026 | 1,282 | 1,278 | 1,278 | 1,289 | 1,261 | 54,500 |
| January 16, 2026 | 1,267 | 1,270 | 1,270 | 1,270 | 1,253 | 29,100 |
| January 15, 2026 | 1,258 | 1,266 | 1,266 | 1,266 | 1,247 | 26,300 |
| January 14, 2026 | 1,254 | 1,252 | 1,252 | 1,256 | 1,243 | 27,800 |
| January 13, 2026 | 1,230 | 1,258 | 1,258 | 1,265 | 1,230 | 36,300 |
| January 09, 2026 | 1,204 | 1,218 | 1,218 | 1,221 | 1,204 | 14,500 |
| January 08, 2026 | 1,212 | 1,198 | 1,198 | 1,224 | 1,198 | 21,700 |
| January 07, 2026 | 1,210 | 1,214 | 1,214 | 1,228 | 1,201 | 19,600 |
| January 06, 2026 | 1,186 | 1,214 | 1,214 | 1,225 | 1,186 | 22,800 |
| January 05, 2026 | 1,204 | 1,190 | 1,190 | 1,210 | 1,181 | 31,900 |
| December 30, 2025 | 1,202 | 1,204 | 1,204 | 1,224 | 1,201 | 27,000 |
| December 29, 2025 | 1,209 | 1,199 | 1,199 | 1,225 | 1,199 | 65,300 |
| December 26, 2025 | 1,191.5 | 1,209 | 1,209 | 1,209 | 1,188.5 | 19,200 |
| December 25, 2025 | 1,182 | 1,175.5 | 1,175.5 | 1,189 | 1,175.5 | 12,200 |
| December 24, 2025 | 1,191.5 | 1,170 | 1,170 | 1,191.5 | 1,168.5 | 17,800 |
| December 23, 2025 | 1,192 | 1,191.5 | 1,191.5 | 1,197.5 | 1,175.5 | 18,800 |
| December 22, 2025 | 1,205 | 1,192 | 1,192 | 1,207 | 1,189.5 | 32,400 |
| December 19, 2025 | 1,183 | 1,193.5 | 1,193.5 | 1,193.5 | 1,167.5 | 34,800 |
| December 18, 2025 | 1,148.5 | 1,169.5 | 1,169.5 | 1,169.5 | 1,148.5 | 26,400 |
| December 17, 2025 | 1,141 | 1,140.5 | 1,140.5 | 1,149 | 1,137.5 | 12,000 |
| December 16, 2025 | 1,173 | 1,132.5 | 1,132.5 | 1,173 | 1,130.5 | 25,400 |
| December 15, 2025 | 1,158.5 | 1,169 | 1,169 | 1,176.5 | 1,158.5 | 32,400 |
| December 12, 2025 | 1,130.5 | 1,150.5 | 1,150.5 | 1,161 | 1,130.5 | 37,800 |
| December 11, 2025 | 1,132 | 1,120 | 1,120 | 1,132.5 | 1,117.5 | 26,800 |
| December 10, 2025 | 1,128.5 | 1,132 | 1,132 | 1,144.5 | 1,124.5 | 32,400 |
| December 09, 2025 | 1,123 | 1,117.5 | 1,117.5 | 1,123 | 1,102.5 | 24,800 |
| December 08, 2025 | 1,111.5 | 1,112 | 1,112 | 1,119 | 1,102.5 | 29,600 |
| December 05, 2025 | 1,115.5 | 1,100.5 | 1,100.5 | 1,119 | 1,100.5 | 33,200 |
| December 04, 2025 | 1,112.5 | 1,111.5 | 1,111.5 | 1,122.5 | 1,102.5 | 23,000 |
| December 03, 2025 | 1,125 | 1,112 | 1,112 | 1,130.5 | 1,112 | 28,600 |
| December 02, 2025 | 1,136.5 | 1,131 | 1,131 | 1,144 | 1,129 | 14,000 |
| December 01, 2025 | 1,156.5 | 1,138 | 1,138 | 1,156.5 | 1,136 | 17,200 |
| November 28, 2025 | 1,159 | 1,148 | 1,148 | 1,164.5 | 1,146.5 | 19,400 |
| November 27, 2025 | 1,156 | 1,140.5 | 1,140.5 | 1,160 | 1,140.5 | 25,000 |
| November 26, 2025 | 1,137 | 1,155.5 | 1,155.5 | 1,157 | 1,137 | 20,000 |
| November 25, 2025 | 1,140 | 1,142 | 1,142 | 1,147.5 | 1,130 | 19,000 |
| November 21, 2025 | 1,118 | 1,138 | 1,138 | 1,138 | 1,118 | 27,600 |