1,234.00
+12(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,203 | 1,234 | 1,234 | 1,235 | 1,200 | 251,300 |
| February 19, 2026 | 1,179 | 1,222 | 1,222 | 1,224 | 1,170 | 165,200 |
| February 18, 2026 | 1,175 | 1,169 | 1,169 | 1,175 | 1,154 | 138,700 |
| February 17, 2026 | 1,189 | 1,156 | 1,156 | 1,200 | 1,156 | 167,000 |
| February 16, 2026 | 1,202 | 1,201 | 1,201 | 1,205 | 1,175 | 165,800 |
| February 13, 2026 | 1,240 | 1,202 | 1,202 | 1,255 | 1,197 | 315,500 |
| February 12, 2026 | 1,200 | 1,265 | 1,265 | 1,267 | 1,198 | 245,900 |
| February 10, 2026 | 1,224 | 1,203 | 1,203 | 1,234 | 1,203 | 206,900 |
| February 09, 2026 | 1,210 | 1,208 | 1,208 | 1,214 | 1,176 | 308,700 |
| February 06, 2026 | 1,182 | 1,178 | 1,178 | 1,182 | 1,146 | 318,400 |
| February 05, 2026 | 1,182 | 1,186 | 1,186 | 1,198 | 1,171 | 193,000 |
| February 04, 2026 | 1,170 | 1,164 | 1,164 | 1,175 | 1,128 | 292,400 |
| February 03, 2026 | 1,146 | 1,159 | 1,159 | 1,165 | 1,130 | 192,000 |
| February 02, 2026 | 1,161 | 1,116 | 1,116 | 1,174 | 1,111 | 200,000 |
| January 30, 2026 | 1,149 | 1,151 | 1,151 | 1,156 | 1,141 | 97,900 |
| January 29, 2026 | 1,122 | 1,140 | 1,140 | 1,148 | 1,113 | 161,700 |
| January 28, 2026 | 1,135 | 1,131 | 1,131 | 1,145 | 1,122 | 121,100 |
| January 27, 2026 | 1,148 | 1,155 | 1,155 | 1,155 | 1,132 | 116,000 |
| January 26, 2026 | 1,162 | 1,153 | 1,153 | 1,172 | 1,148 | 202,100 |
| January 23, 2026 | 1,191 | 1,205 | 1,205 | 1,211 | 1,191 | 118,400 |
| January 22, 2026 | 1,186 | 1,191 | 1,191 | 1,209 | 1,176 | 137,800 |
| January 21, 2026 | 1,171 | 1,166 | 1,166 | 1,172 | 1,148 | 225,400 |
| January 20, 2026 | 1,212 | 1,198 | 1,198 | 1,212 | 1,193 | 118,800 |
| January 19, 2026 | 1,216 | 1,215 | 1,215 | 1,235 | 1,198 | 132,900 |
| January 16, 2026 | 1,212 | 1,216 | 1,216 | 1,223 | 1,206 | 119,600 |
| January 15, 2026 | 1,184 | 1,205 | 1,205 | 1,212 | 1,180 | 137,300 |
| January 14, 2026 | 1,180 | 1,182 | 1,182 | 1,187 | 1,153 | 135,700 |
| January 13, 2026 | 1,179 | 1,172 | 1,172 | 1,179 | 1,152 | 162,600 |
| January 09, 2026 | 1,140 | 1,151 | 1,151 | 1,160 | 1,140 | 149,500 |
| January 08, 2026 | 1,128 | 1,132 | 1,132 | 1,154 | 1,126 | 126,800 |
| January 07, 2026 | 1,111 | 1,134 | 1,134 | 1,140 | 1,107 | 162,900 |
| January 06, 2026 | 1,104 | 1,110 | 1,110 | 1,124 | 1,104 | 148,900 |
| January 05, 2026 | 1,087 | 1,098 | 1,098 | 1,103 | 1,087 | 120,600 |
| December 30, 2025 | 1,075 | 1,077 | 1,077 | 1,110 | 1,068 | 238,600 |
| December 29, 2025 | 1,055 | 1,086 | 1,086 | 1,086 | 1,043 | 156,500 |
| December 26, 2025 | 1,042 | 1,050 | 1,050 | 1,061 | 1,039 | 135,700 |
| December 25, 2025 | 1,040 | 1,047 | 1,047 | 1,050 | 1,025 | 97,800 |
| December 24, 2025 | 1,044 | 1,034 | 1,034 | 1,049 | 1,026 | 77,700 |
| December 23, 2025 | 1,025 | 1,044 | 1,044 | 1,050 | 1,025 | 107,500 |
| December 22, 2025 | 1,045 | 1,025 | 1,025 | 1,046 | 1,023 | 129,800 |
| December 19, 2025 | 1,014 | 1,033 | 1,033 | 1,033 | 1,012 | 177,300 |
| December 18, 2025 | 993 | 1,016 | 1,016 | 1,016 | 988 | 140,300 |
| December 17, 2025 | 1,009 | 996 | 996 | 1,009 | 985 | 287,100 |
| December 16, 2025 | 1,040 | 1,003 | 1,003 | 1,040 | 999 | 178,300 |
| December 15, 2025 | 1,015 | 1,035 | 1,035 | 1,042 | 1,008 | 127,400 |
| December 12, 2025 | 1,012 | 1,009 | 1,009 | 1,022 | 1,005 | 111,500 |
| December 11, 2025 | 1,019 | 992 | 992 | 1,024 | 992 | 131,200 |
| December 10, 2025 | 1,020 | 1,010 | 1,010 | 1,020 | 999 | 132,700 |
| December 09, 2025 | 1,022 | 1,013 | 1,013 | 1,031 | 1,009 | 92,900 |
| December 08, 2025 | 1,027 | 1,023 | 1,023 | 1,032 | 1,011 | 90,200 |
| December 05, 2025 | 1,022 | 1,018 | 1,018 | 1,030 | 1,012 | 68,700 |
| December 04, 2025 | 1,001 | 1,033 | 1,033 | 1,037 | 997 | 151,900 |
| December 03, 2025 | 1,008 | 1,002 | 1,002 | 1,008 | 988 | 112,200 |
| December 02, 2025 | 1,039 | 1,007 | 1,007 | 1,044 | 1,005 | 163,700 |
| December 01, 2025 | 1,018 | 1,032 | 1,032 | 1,048 | 1,012 | 264,900 |
| November 28, 2025 | 990 | 1,012 | 1,012 | 1,012 | 986 | 196,000 |
| November 27, 2025 | 982 | 988 | 988 | 1,000 | 980 | 189,100 |
| November 26, 2025 | 950 | 970 | 970 | 970 | 947 | 205,200 |
| November 25, 2025 | 940 | 941 | 941 | 955 | 932 | 117,500 |
| November 21, 2025 | 907 | 940 | 940 | 940 | 906 | 122,800 |