1,314.00
-6(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,305 | 1,314 | 1,314 | 1,315 | 1,298 | 151,900 |
| February 19, 2026 | 1,320 | 1,320 | 1,320 | 1,327 | 1,295 | 150,100 |
| February 18, 2026 | 1,310 | 1,320 | 1,320 | 1,327 | 1,301 | 153,400 |
| February 17, 2026 | 1,350 | 1,310 | 1,310 | 1,350 | 1,310 | 164,700 |
| February 16, 2026 | 1,343 | 1,347 | 1,347 | 1,352 | 1,334 | 236,500 |
| February 13, 2026 | 1,330 | 1,343 | 1,343 | 1,355 | 1,314 | 342,400 |
| February 12, 2026 | 1,321 | 1,330 | 1,330 | 1,330 | 1,315 | 205,500 |
| February 10, 2026 | 1,307 | 1,322 | 1,322 | 1,324 | 1,307 | 270,100 |
| February 09, 2026 | 1,296 | 1,304 | 1,304 | 1,306 | 1,284 | 332,700 |
| February 06, 2026 | 1,293 | 1,284 | 1,284 | 1,296 | 1,276 | 246,300 |
| February 05, 2026 | 1,284 | 1,285 | 1,285 | 1,290 | 1,268 | 216,200 |
| February 04, 2026 | 1,275 | 1,280 | 1,280 | 1,292 | 1,268 | 294,500 |
| February 03, 2026 | 1,249 | 1,273 | 1,273 | 1,277 | 1,242 | 312,900 |
| February 02, 2026 | 1,265 | 1,235 | 1,235 | 1,274 | 1,233 | 413,000 |
| January 30, 2026 | 1,269 | 1,278 | 1,278 | 1,283 | 1,247 | 471,600 |
| January 29, 2026 | 1,253 | 1,272 | 1,272 | 1,277 | 1,242 | 885,100 |
| January 28, 2026 | 1,298.33 | 1,291.67 | 1,266.67 | 1,303.33 | 1,271.67 | 777,300 |
| January 27, 2026 | 3,920 | 3,915 | 3,915 | 3,945 | 3,910 | 275,100 |
| January 26, 2026 | 3,880 | 3,930 | 3,930 | 3,930 | 3,865 | 976,300 |
| January 23, 2026 | 3,955 | 3,990 | 3,990 | 4,020 | 3,925 | 198,000 |
| January 22, 2026 | 3,880 | 3,915 | 3,915 | 3,945 | 3,835 | 708,300 |
| January 21, 2026 | 3,985 | 3,870 | 3,870 | 4,010 | 3,870 | 501,600 |
| January 20, 2026 | 4,070 | 4,020 | 4,020 | 4,070 | 3,980 | 197,400 |
| January 19, 2026 | 4,015 | 4,070 | 4,070 | 4,095 | 3,995 | 179,900 |
| January 16, 2026 | 4,005 | 3,955 | 3,955 | 4,010 | 3,915 | 293,300 |
| January 15, 2026 | 4,005 | 4,015 | 4,015 | 4,060 | 4,005 | 265,300 |
| January 14, 2026 | 3,920 | 4,010 | 4,010 | 4,045 | 3,920 | 653,500 |
| January 13, 2026 | 4,000 | 3,945 | 3,945 | 4,005 | 3,930 | 113,800 |
| January 09, 2026 | 3,995 | 3,950 | 3,950 | 4,005 | 3,920 | 85,400 |
| January 08, 2026 | 3,975 | 3,965 | 3,965 | 4,000 | 3,945 | 113,900 |
| January 07, 2026 | 3,960 | 3,915 | 3,915 | 3,965 | 3,905 | 120,800 |
| January 06, 2026 | 3,895 | 3,935 | 3,935 | 3,945 | 3,895 | 58,900 |
| January 05, 2026 | 3,910 | 3,885 | 3,885 | 3,925 | 3,865 | 110,300 |
| December 30, 2025 | 3,915 | 3,900 | 3,900 | 3,960 | 3,900 | 81,800 |
| December 29, 2025 | 3,865 | 3,905 | 3,905 | 3,915 | 3,865 | 124,400 |
| December 26, 2025 | 3,800 | 3,875 | 3,875 | 3,875 | 3,800 | 36,700 |
| December 25, 2025 | 3,785 | 3,800 | 3,800 | 3,805 | 3,770 | 35,200 |
| December 24, 2025 | 3,780 | 3,760 | 3,760 | 3,805 | 3,760 | 19,500 |
| December 23, 2025 | 3,765 | 3,795 | 3,795 | 3,815 | 3,765 | 18,700 |
| December 22, 2025 | 3,835 | 3,765 | 3,765 | 3,860 | 3,760 | 29,700 |
| December 19, 2025 | 3,830 | 3,810 | 3,810 | 3,875 | 3,805 | 43,800 |
| December 18, 2025 | 3,770 | 3,810 | 3,810 | 3,835 | 3,745 | 27,200 |
| December 17, 2025 | 3,795 | 3,765 | 3,765 | 3,845 | 3,755 | 43,300 |
| December 16, 2025 | 3,945 | 3,755 | 3,755 | 3,970 | 3,740 | 85,400 |
| December 15, 2025 | 3,795 | 3,925 | 3,925 | 3,995 | 3,780 | 130,700 |
| December 12, 2025 | 3,660 | 3,795 | 3,795 | 3,825 | 3,610 | 173,300 |
| December 11, 2025 | 3,500 | 3,425 | 3,425 | 3,500 | 3,425 | 36,800 |
| December 10, 2025 | 3,440 | 3,490 | 3,490 | 3,490 | 3,435 | 21,900 |
| December 09, 2025 | 3,430 | 3,420 | 3,420 | 3,450 | 3,400 | 20,800 |
| December 08, 2025 | 3,485 | 3,425 | 3,425 | 3,485 | 3,405 | 17,300 |
| December 05, 2025 | 3,475 | 3,440 | 3,440 | 3,500 | 3,440 | 15,900 |
| December 04, 2025 | 3,435 | 3,470 | 3,470 | 3,485 | 3,435 | 18,200 |
| December 03, 2025 | 3,475 | 3,440 | 3,440 | 3,490 | 3,440 | 21,200 |
| December 02, 2025 | 3,505 | 3,485 | 3,485 | 3,515 | 3,475 | 12,500 |
| December 01, 2025 | 3,540 | 3,475 | 3,475 | 3,550 | 3,470 | 20,400 |
| November 28, 2025 | 3,510 | 3,520 | 3,520 | 3,540 | 3,500 | 15,300 |
| November 27, 2025 | 3,470 | 3,510 | 3,510 | 3,510 | 3,460 | 27,800 |
| November 26, 2025 | 3,495 | 3,490 | 3,490 | 3,500 | 3,470 | 22,800 |
| November 25, 2025 | 3,480 | 3,460 | 3,460 | 3,500 | 3,450 | 17,900 |
| November 21, 2025 | 3,400 | 3,465 | 3,465 | 3,470 | 3,400 | 27,800 |