1,228.00
+29(+2.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,197 | 1,228 | 1,228 | 1,228 | 1,169 | 38,800 |
| February 19, 2026 | 1,148 | 1,199 | 1,199 | 1,200 | 1,125 | 75,800 |
| February 18, 2026 | 1,150 | 1,155 | 1,155 | 1,193 | 1,120 | 95,600 |
| February 17, 2026 | 1,154 | 1,150 | 1,150 | 1,154 | 1,090 | 124,600 |
| February 16, 2026 | 1,049 | 1,133 | 1,133 | 1,136 | 1,030 | 380,800 |
| February 13, 2026 | 836 | 986 | 986 | 986 | 830 | 172,200 |
| February 12, 2026 | 825 | 836 | 836 | 837 | 823 | 18,300 |
| February 10, 2026 | 823 | 816 | 816 | 823 | 814 | 9,000 |
| February 09, 2026 | 811 | 814 | 814 | 823 | 803 | 12,100 |
| February 06, 2026 | 792 | 820 | 820 | 821 | 792 | 36,300 |
| February 05, 2026 | 806 | 796 | 796 | 806 | 791 | 14,400 |
| February 04, 2026 | 811 | 806 | 806 | 811 | 792 | 12,400 |
| February 03, 2026 | 811 | 803 | 803 | 811 | 792 | 25,800 |
| February 02, 2026 | 828 | 811 | 811 | 828 | 794 | 13,700 |
| January 30, 2026 | 833 | 830 | 830 | 835 | 810 | 10,100 |
| January 29, 2026 | 839 | 822 | 822 | 840 | 816 | 10,700 |
| January 28, 2026 | 849 | 830 | 830 | 856 | 829 | 26,200 |
| January 27, 2026 | 838 | 830 | 830 | 838 | 830 | 5,700 |
| January 26, 2026 | 848 | 833 | 833 | 848 | 829 | 21,700 |
| January 23, 2026 | 852 | 848 | 848 | 852 | 833 | 9,900 |
| January 22, 2026 | 850 | 849 | 849 | 850 | 840 | 14,900 |
| January 21, 2026 | 857 | 847 | 847 | 863 | 846 | 4,900 |
| January 20, 2026 | 848 | 859 | 859 | 863 | 848 | 5,700 |
| January 19, 2026 | 854 | 848 | 848 | 855 | 840 | 17,000 |
| January 16, 2026 | 866 | 858 | 858 | 869 | 858 | 6,300 |
| January 15, 2026 | 869 | 868 | 868 | 870 | 864 | 4,400 |
| January 14, 2026 | 874 | 870 | 870 | 874 | 860 | 7,600 |
| January 13, 2026 | 877 | 872 | 872 | 877 | 868 | 8,400 |
| January 09, 2026 | 860 | 873 | 873 | 874 | 860 | 7,900 |
| January 08, 2026 | 875 | 863 | 863 | 875 | 863 | 8,300 |
| January 07, 2026 | 870 | 871 | 871 | 874 | 861 | 11,100 |
| January 06, 2026 | 862 | 870 | 870 | 875 | 856 | 13,300 |
| January 05, 2026 | 857 | 862 | 862 | 862 | 856 | 8,200 |
| December 30, 2025 | 863 | 857 | 857 | 863 | 855 | 3,400 |
| December 29, 2025 | 856 | 859 | 859 | 862 | 852 | 5,700 |
| December 26, 2025 | 849 | 850 | 850 | 860 | 846 | 33,600 |
| December 25, 2025 | 858 | 849 | 849 | 858 | 846 | 8,600 |
| December 24, 2025 | 854 | 850 | 850 | 861 | 850 | 7,200 |
| December 23, 2025 | 857 | 854 | 854 | 863 | 854 | 7,900 |
| December 22, 2025 | 860 | 857 | 857 | 862 | 856 | 12,700 |
| December 19, 2025 | 867 | 862 | 862 | 867 | 858 | 7,800 |
| December 18, 2025 | 864 | 869 | 869 | 869 | 862 | 6,000 |
| December 17, 2025 | 863 | 861 | 861 | 867 | 861 | 4,600 |
| December 16, 2025 | 867 | 860 | 860 | 870 | 860 | 7,100 |
| December 15, 2025 | 860 | 866 | 866 | 870 | 860 | 4,700 |
| December 12, 2025 | 858 | 862 | 862 | 863 | 856 | 3,800 |
| December 11, 2025 | 862 | 857 | 857 | 868 | 857 | 5,500 |
| December 10, 2025 | 867 | 866 | 866 | 869 | 861 | 5,700 |
| December 09, 2025 | 865 | 867 | 867 | 873 | 858 | 10,400 |
| December 08, 2025 | 871 | 870 | 870 | 875 | 861 | 11,200 |
| December 05, 2025 | 875 | 859 | 859 | 875 | 857 | 5,900 |
| December 04, 2025 | 861 | 876 | 876 | 876 | 861 | 8,600 |
| December 03, 2025 | 874 | 869 | 869 | 878 | 864 | 7,800 |
| December 02, 2025 | 872 | 880 | 880 | 881 | 865 | 11,600 |
| December 01, 2025 | 857 | 870 | 870 | 883 | 857 | 22,400 |
| November 28, 2025 | 855 | 856 | 856 | 857 | 851 | 4,800 |
| November 27, 2025 | 856 | 855 | 855 | 861 | 854 | 6,200 |
| November 26, 2025 | 849 | 854 | 854 | 854 | 844 | 10,100 |
| November 25, 2025 | 845 | 847 | 847 | 847 | 833 | 11,700 |
| November 21, 2025 | 832 | 844 | 844 | 847 | 832 | 5,800 |