1,180.00
+3(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,176 | 1,180 | 1,180 | 1,182 | 1,158 | 71,800 |
| February 19, 2026 | 1,145 | 1,177 | 1,177 | 1,178 | 1,139 | 78,300 |
| February 18, 2026 | 1,134 | 1,131 | 1,131 | 1,147 | 1,127 | 51,500 |
| February 17, 2026 | 1,142 | 1,132 | 1,132 | 1,162 | 1,123 | 68,400 |
| February 16, 2026 | 1,153 | 1,147 | 1,147 | 1,153 | 1,128 | 99,100 |
| February 13, 2026 | 1,152 | 1,138 | 1,138 | 1,161 | 1,130 | 99,500 |
| February 12, 2026 | 1,131 | 1,162 | 1,162 | 1,164 | 1,129 | 77,000 |
| February 10, 2026 | 1,130 | 1,133 | 1,133 | 1,157 | 1,119 | 99,400 |
| February 09, 2026 | 1,151 | 1,124 | 1,124 | 1,153 | 1,093 | 191,700 |
| February 06, 2026 | 1,050 | 1,074 | 1,074 | 1,074 | 1,035 | 112,700 |
| February 05, 2026 | 1,030 | 1,064 | 1,064 | 1,064 | 1,030 | 73,500 |
| February 04, 2026 | 1,000 | 1,024 | 1,024 | 1,028 | 996 | 67,400 |
| February 03, 2026 | 991 | 1,000 | 1,000 | 1,011 | 990 | 67,000 |
| February 02, 2026 | 1,001 | 979 | 979 | 1,004 | 979 | 95,100 |
| January 30, 2026 | 975 | 1,000 | 1,000 | 1,000 | 975 | 83,200 |
| January 29, 2026 | 978 | 978 | 978 | 980 | 963 | 62,800 |
| January 28, 2026 | 977 | 978 | 978 | 979 | 957 | 63,300 |
| January 27, 2026 | 974 | 980 | 980 | 981 | 962 | 52,300 |
| January 26, 2026 | 980 | 974 | 974 | 984 | 958 | 107,000 |
| January 23, 2026 | 954 | 986 | 986 | 988 | 954 | 78,600 |
| January 22, 2026 | 952 | 952 | 952 | 970 | 952 | 54,400 |
| January 21, 2026 | 940 | 946 | 946 | 949 | 927 | 159,400 |
| January 20, 2026 | 970 | 962 | 962 | 970 | 953 | 92,600 |
| January 19, 2026 | 976 | 969 | 969 | 976 | 955 | 92,800 |
| January 16, 2026 | 973 | 973 | 973 | 977 | 965 | 85,700 |
| January 15, 2026 | 950 | 973 | 973 | 973 | 950 | 99,100 |
| January 14, 2026 | 959 | 952 | 952 | 968 | 951 | 95,800 |
| January 13, 2026 | 960 | 958 | 958 | 965 | 951 | 78,400 |
| January 09, 2026 | 937 | 946 | 946 | 946 | 934 | 44,700 |
| January 08, 2026 | 941 | 937 | 937 | 947 | 933 | 66,000 |
| January 07, 2026 | 938 | 941 | 941 | 948 | 931 | 78,300 |
| January 06, 2026 | 915 | 940 | 940 | 940 | 914 | 94,000 |
| January 05, 2026 | 917 | 911 | 911 | 921 | 904 | 74,600 |
| December 30, 2025 | 901 | 907 | 907 | 914 | 895 | 92,900 |
| December 29, 2025 | 916 | 901 | 901 | 922 | 891 | 179,000 |
| December 26, 2025 | 870 | 869 | 869 | 876 | 865 | 40,200 |
| December 25, 2025 | 857 | 868 | 868 | 868 | 857 | 35,200 |
| December 24, 2025 | 855 | 856 | 856 | 856 | 847 | 53,100 |
| December 23, 2025 | 839 | 856 | 856 | 858 | 839 | 36,000 |
| December 22, 2025 | 840 | 841 | 841 | 848 | 838 | 30,100 |
| December 19, 2025 | 830 | 839 | 839 | 840 | 829 | 56,100 |
| December 18, 2025 | 825 | 829 | 829 | 836 | 821 | 48,900 |
| December 17, 2025 | 824 | 830 | 830 | 835 | 808 | 61,400 |
| December 16, 2025 | 837 | 823 | 823 | 840 | 821 | 44,300 |
| December 15, 2025 | 825 | 833 | 833 | 833 | 821 | 51,800 |
| December 12, 2025 | 802 | 821 | 821 | 823 | 802 | 103,500 |
| December 11, 2025 | 807 | 797 | 797 | 810 | 795 | 54,900 |
| December 10, 2025 | 805 | 807 | 807 | 811 | 801 | 23,800 |
| December 09, 2025 | 804 | 807 | 807 | 811 | 802 | 35,900 |
| December 08, 2025 | 808 | 804 | 804 | 808 | 800 | 39,200 |
| December 05, 2025 | 810 | 805 | 805 | 813 | 801 | 26,700 |
| December 04, 2025 | 803 | 811 | 811 | 817 | 802 | 91,900 |
| December 03, 2025 | 800 | 806 | 806 | 806 | 794 | 65,500 |
| December 02, 2025 | 809 | 798 | 798 | 820 | 798 | 78,700 |
| December 01, 2025 | 804 | 802 | 802 | 813 | 792 | 155,000 |
| November 28, 2025 | 789 | 792 | 792 | 800 | 789 | 55,800 |
| November 27, 2025 | 783 | 786 | 786 | 790 | 783 | 44,400 |
| November 26, 2025 | 778 | 778 | 778 | 781 | 777 | 27,700 |
| November 25, 2025 | 779 | 770 | 770 | 779 | 770 | 47,300 |
| November 21, 2025 | 765 | 775 | 775 | 775 | 763 | 39,300 |