1,275.00
-6(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,275 | 1,275 | 1,275 | 1,280 | 1,264 | 105,200 |
| February 19, 2026 | 1,278 | 1,281 | 1,281 | 1,288 | 1,266 | 81,100 |
| February 18, 2026 | 1,282 | 1,280 | 1,280 | 1,286 | 1,267 | 84,500 |
| February 17, 2026 | 1,263 | 1,269 | 1,269 | 1,280 | 1,257 | 97,500 |
| February 16, 2026 | 1,282 | 1,257 | 1,257 | 1,282 | 1,251 | 123,900 |
| February 13, 2026 | 1,315 | 1,291 | 1,291 | 1,315 | 1,266 | 149,100 |
| February 12, 2026 | 1,295 | 1,299 | 1,299 | 1,316 | 1,284 | 209,600 |
| February 10, 2026 | 1,276 | 1,293 | 1,293 | 1,295 | 1,269 | 154,400 |
| February 09, 2026 | 1,275 | 1,271 | 1,271 | 1,278 | 1,255 | 105,500 |
| February 06, 2026 | 1,251 | 1,255 | 1,255 | 1,279 | 1,242 | 165,900 |
| February 05, 2026 | 1,240 | 1,246 | 1,246 | 1,261 | 1,229 | 219,500 |
| February 04, 2026 | 1,225 | 1,228 | 1,228 | 1,240 | 1,207 | 194,200 |
| February 03, 2026 | 1,159 | 1,200 | 1,200 | 1,224 | 1,152 | 219,600 |
| February 02, 2026 | 1,174 | 1,159 | 1,159 | 1,179 | 1,159 | 153,500 |
| January 30, 2026 | 1,153 | 1,162 | 1,162 | 1,169 | 1,153 | 121,300 |
| January 29, 2026 | 1,135 | 1,153 | 1,153 | 1,153 | 1,125 | 104,600 |
| January 28, 2026 | 1,160 | 1,138 | 1,138 | 1,160 | 1,125 | 187,200 |
| January 27, 2026 | 1,191 | 1,167 | 1,167 | 1,192 | 1,164 | 127,000 |
| January 26, 2026 | 1,199 | 1,200 | 1,200 | 1,213 | 1,190 | 85,600 |
| January 23, 2026 | 1,208 | 1,205 | 1,205 | 1,213 | 1,200 | 116,800 |
| January 22, 2026 | 1,203 | 1,207 | 1,207 | 1,214 | 1,200 | 108,200 |
| January 21, 2026 | 1,207 | 1,202 | 1,202 | 1,215 | 1,198 | 136,900 |
| January 20, 2026 | 1,189 | 1,220 | 1,220 | 1,228 | 1,185 | 244,600 |
| January 19, 2026 | 1,182 | 1,188 | 1,188 | 1,216 | 1,178 | 292,900 |
| January 16, 2026 | 1,148 | 1,160 | 1,160 | 1,160 | 1,147 | 76,700 |
| January 15, 2026 | 1,155 | 1,156 | 1,156 | 1,163 | 1,150 | 74,300 |
| January 14, 2026 | 1,160 | 1,164 | 1,164 | 1,171 | 1,158 | 81,100 |
| January 13, 2026 | 1,173 | 1,162 | 1,162 | 1,176 | 1,157 | 92,500 |
| January 09, 2026 | 1,160 | 1,163 | 1,163 | 1,166 | 1,151 | 87,100 |
| January 08, 2026 | 1,150 | 1,150 | 1,150 | 1,162 | 1,148 | 70,200 |
| January 07, 2026 | 1,138 | 1,153 | 1,153 | 1,157 | 1,132 | 89,100 |
| January 06, 2026 | 1,154 | 1,149 | 1,149 | 1,160 | 1,143 | 101,800 |
| January 05, 2026 | 1,154 | 1,156 | 1,156 | 1,163 | 1,147 | 91,400 |
| December 30, 2025 | 1,152 | 1,153 | 1,153 | 1,170 | 1,146 | 130,400 |
| December 29, 2025 | 1,150 | 1,152 | 1,152 | 1,152 | 1,143 | 97,300 |
| December 26, 2025 | 1,146 | 1,143 | 1,143 | 1,147 | 1,140 | 54,000 |
| December 25, 2025 | 1,151 | 1,138 | 1,138 | 1,151 | 1,138 | 53,200 |
| December 24, 2025 | 1,150 | 1,142 | 1,142 | 1,154 | 1,130 | 152,800 |
| December 23, 2025 | 1,126 | 1,148 | 1,148 | 1,148 | 1,126 | 85,000 |
| December 22, 2025 | 1,142 | 1,125 | 1,125 | 1,144 | 1,124 | 82,900 |
| December 19, 2025 | 1,134 | 1,137 | 1,137 | 1,144 | 1,132 | 173,600 |
| December 18, 2025 | 1,123 | 1,139 | 1,139 | 1,145 | 1,119 | 92,400 |
| December 17, 2025 | 1,124 | 1,116 | 1,116 | 1,124 | 1,111 | 56,400 |
| December 16, 2025 | 1,115 | 1,119 | 1,119 | 1,126 | 1,115 | 97,600 |
| December 15, 2025 | 1,110 | 1,119 | 1,119 | 1,119 | 1,105 | 82,700 |
| December 12, 2025 | 1,108 | 1,105 | 1,105 | 1,113 | 1,104 | 103,500 |
| December 11, 2025 | 1,110 | 1,102 | 1,102 | 1,114 | 1,094 | 101,300 |
| December 10, 2025 | 1,110 | 1,108 | 1,108 | 1,118 | 1,102 | 198,300 |
| December 09, 2025 | 1,100 | 1,102 | 1,102 | 1,105 | 1,097 | 125,300 |
| December 08, 2025 | 1,098 | 1,097 | 1,097 | 1,110 | 1,093 | 96,000 |
| December 05, 2025 | 1,098 | 1,097 | 1,097 | 1,105 | 1,092 | 41,400 |
| December 04, 2025 | 1,101 | 1,100 | 1,100 | 1,107 | 1,096 | 82,600 |
| December 03, 2025 | 1,125 | 1,103 | 1,103 | 1,128 | 1,101 | 123,400 |
| December 02, 2025 | 1,135 | 1,127 | 1,127 | 1,140 | 1,125 | 95,400 |
| December 01, 2025 | 1,134 | 1,135 | 1,135 | 1,154 | 1,134 | 184,000 |
| November 28, 2025 | 1,134 | 1,144 | 1,144 | 1,145 | 1,132 | 93,600 |
| November 27, 2025 | 1,135 | 1,130 | 1,130 | 1,138 | 1,124 | 123,700 |
| November 26, 2025 | 1,126 | 1,132 | 1,132 | 1,134 | 1,111 | 122,700 |
| November 25, 2025 | 1,117 | 1,113 | 1,113 | 1,125 | 1,113 | 146,300 |
| November 21, 2025 | 1,090 | 1,112 | 1,112 | 1,112 | 1,082 | 213,300 |