1,315.00
-18(-1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,317 | 1,315 | 1,315 | 1,321 | 1,308 | 127,300 |
| February 19, 2026 | 1,336 | 1,333 | 1,333 | 1,339 | 1,313 | 112,900 |
| February 18, 2026 | 1,325 | 1,343 | 1,343 | 1,343 | 1,321 | 198,100 |
| February 17, 2026 | 1,301 | 1,305 | 1,305 | 1,315 | 1,284 | 337,700 |
| February 16, 2026 | 1,299 | 1,293 | 1,293 | 1,312 | 1,291 | 545,300 |
| February 13, 2026 | 1,375 | 1,306 | 1,306 | 1,382 | 1,306 | 490,400 |
| February 12, 2026 | 1,402 | 1,377 | 1,377 | 1,415 | 1,375 | 296,800 |
| February 10, 2026 | 1,375 | 1,381 | 1,381 | 1,388 | 1,371 | 174,000 |
| February 09, 2026 | 1,378 | 1,369 | 1,369 | 1,381 | 1,362 | 233,100 |
| February 06, 2026 | 1,307 | 1,340 | 1,340 | 1,341 | 1,306 | 219,500 |
| February 05, 2026 | 1,315 | 1,325 | 1,325 | 1,341 | 1,307 | 264,900 |
| February 04, 2026 | 1,278 | 1,299 | 1,299 | 1,308 | 1,276 | 274,500 |
| February 03, 2026 | 1,268 | 1,287 | 1,287 | 1,288 | 1,265 | 265,900 |
| February 02, 2026 | 1,259 | 1,254 | 1,254 | 1,292 | 1,250 | 288,100 |
| January 30, 2026 | 1,236 | 1,249 | 1,249 | 1,267 | 1,236 | 378,400 |
| January 29, 2026 | 1,225 | 1,227 | 1,227 | 1,228 | 1,209 | 427,200 |
| January 28, 2026 | 1,255 | 1,235 | 1,235 | 1,256 | 1,235 | 230,500 |
| January 27, 2026 | 1,253 | 1,263 | 1,263 | 1,271 | 1,246 | 201,900 |
| January 26, 2026 | 1,273 | 1,259 | 1,259 | 1,277 | 1,256 | 277,900 |
| January 23, 2026 | 1,308 | 1,313 | 1,313 | 1,315 | 1,294 | 141,600 |
| January 22, 2026 | 1,296 | 1,313 | 1,313 | 1,319 | 1,293 | 140,800 |
| January 21, 2026 | 1,281 | 1,283 | 1,283 | 1,290 | 1,270 | 129,800 |
| January 20, 2026 | 1,302 | 1,298 | 1,298 | 1,313 | 1,294 | 141,400 |
| January 19, 2026 | 1,315 | 1,307 | 1,307 | 1,317 | 1,284 | 152,400 |
| January 16, 2026 | 1,317 | 1,321 | 1,321 | 1,329 | 1,311 | 176,100 |
| January 15, 2026 | 1,288 | 1,316 | 1,316 | 1,319 | 1,288 | 152,700 |
| January 14, 2026 | 1,279 | 1,294 | 1,294 | 1,305 | 1,279 | 173,600 |
| January 13, 2026 | 1,299 | 1,268 | 1,268 | 1,301 | 1,268 | 288,000 |
| January 09, 2026 | 1,275 | 1,282 | 1,282 | 1,288 | 1,270 | 229,200 |
| January 08, 2026 | 1,272 | 1,260 | 1,260 | 1,275 | 1,255 | 394,100 |
| January 07, 2026 | 1,282 | 1,290 | 1,290 | 1,299 | 1,273 | 165,700 |
| January 06, 2026 | 1,283 | 1,290 | 1,290 | 1,308 | 1,283 | 194,600 |
| January 05, 2026 | 1,267 | 1,275 | 1,275 | 1,283 | 1,265 | 271,400 |
| December 30, 2025 | 1,269 | 1,250 | 1,250 | 1,271 | 1,248 | 225,500 |
| December 29, 2025 | 1,241 | 1,269 | 1,269 | 1,279 | 1,239 | 371,000 |
| December 26, 2025 | 1,266 | 1,268 | 1,268 | 1,274 | 1,258 | 260,300 |
| December 25, 2025 | 1,257 | 1,258 | 1,258 | 1,268 | 1,257 | 142,800 |
| December 24, 2025 | 1,250 | 1,255 | 1,255 | 1,265 | 1,250 | 250,400 |
| December 23, 2025 | 1,245 | 1,251 | 1,251 | 1,268 | 1,243 | 276,100 |
| December 22, 2025 | 1,235 | 1,257 | 1,257 | 1,260 | 1,231 | 239,300 |
| December 19, 2025 | 1,230 | 1,220 | 1,220 | 1,236 | 1,215 | 181,300 |
| December 18, 2025 | 1,228 | 1,221 | 1,221 | 1,228 | 1,212 | 139,600 |
| December 17, 2025 | 1,220 | 1,229 | 1,229 | 1,237 | 1,215 | 141,000 |
| December 16, 2025 | 1,231 | 1,219 | 1,219 | 1,231 | 1,209 | 196,700 |
| December 15, 2025 | 1,217 | 1,232 | 1,232 | 1,235 | 1,210 | 167,400 |
| December 12, 2025 | 1,227 | 1,219 | 1,219 | 1,234 | 1,207 | 274,400 |
| December 11, 2025 | 1,257 | 1,227 | 1,227 | 1,258 | 1,219 | 258,700 |
| December 10, 2025 | 1,230 | 1,246 | 1,246 | 1,264 | 1,230 | 336,200 |
| December 09, 2025 | 1,210 | 1,229 | 1,229 | 1,233 | 1,210 | 300,100 |
| December 08, 2025 | 1,210 | 1,213 | 1,213 | 1,218 | 1,203 | 210,200 |
| December 05, 2025 | 1,200 | 1,204 | 1,204 | 1,214 | 1,196 | 325,000 |
| December 04, 2025 | 1,186 | 1,214 | 1,214 | 1,215 | 1,183 | 413,600 |
| December 03, 2025 | 1,170 | 1,186 | 1,186 | 1,199 | 1,169 | 356,100 |
| December 02, 2025 | 1,196 | 1,191 | 1,191 | 1,204 | 1,191 | 191,700 |
| December 01, 2025 | 1,218 | 1,196 | 1,196 | 1,219 | 1,190 | 313,200 |
| November 28, 2025 | 1,166 | 1,197 | 1,197 | 1,204 | 1,162 | 345,700 |
| November 27, 2025 | 1,170 | 1,177 | 1,177 | 1,181 | 1,165 | 192,200 |
| November 26, 2025 | 1,184 | 1,166 | 1,166 | 1,184 | 1,160 | 330,600 |
| November 25, 2025 | 1,162 | 1,177 | 1,177 | 1,197 | 1,155 | 400,200 |
| November 21, 2025 | 1,119 | 1,138 | 1,138 | 1,151 | 1,117 | 2.22M |