1,317.00
-27(-2.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,324 | 1,317 | 1,317 | 1,336 | 1,311 | 120,200 |
| February 19, 2026 | 1,340 | 1,344 | 1,344 | 1,351 | 1,325 | 146,200 |
| February 18, 2026 | 1,323 | 1,334 | 1,334 | 1,347 | 1,316 | 137,400 |
| February 17, 2026 | 1,345 | 1,316 | 1,316 | 1,360 | 1,314 | 124,400 |
| February 16, 2026 | 1,368 | 1,337 | 1,337 | 1,368 | 1,319 | 200,700 |
| February 13, 2026 | 1,387 | 1,363 | 1,363 | 1,415 | 1,360 | 226,200 |
| February 12, 2026 | 1,375 | 1,403 | 1,403 | 1,412 | 1,375 | 239,500 |
| February 10, 2026 | 1,350 | 1,374 | 1,374 | 1,387 | 1,350 | 180,200 |
| February 09, 2026 | 1,364 | 1,355 | 1,355 | 1,376 | 1,348 | 230,700 |
| February 06, 2026 | 1,263 | 1,320 | 1,320 | 1,320 | 1,263 | 229,600 |
| February 05, 2026 | 1,284 | 1,263 | 1,263 | 1,285 | 1,260 | 136,800 |
| February 04, 2026 | 1,264 | 1,271 | 1,271 | 1,278 | 1,251 | 149,300 |
| February 03, 2026 | 1,234 | 1,256 | 1,256 | 1,283 | 1,230 | 269,600 |
| February 02, 2026 | 1,216 | 1,215 | 1,215 | 1,263 | 1,211 | 298,600 |
| January 30, 2026 | 1,214 | 1,204 | 1,204 | 1,228 | 1,195 | 286,500 |
| January 29, 2026 | 1,203 | 1,205 | 1,205 | 1,222 | 1,182 | 448,800 |
| January 28, 2026 | 1,200 | 1,193 | 1,193 | 1,205 | 1,185 | 186,300 |
| January 27, 2026 | 1,202 | 1,205 | 1,205 | 1,212 | 1,181 | 250,600 |
| January 26, 2026 | 1,214 | 1,203 | 1,203 | 1,227 | 1,186 | 311,600 |
| January 23, 2026 | 1,226 | 1,237 | 1,237 | 1,244 | 1,199 | 427,200 |
| January 22, 2026 | 1,129 | 1,216 | 1,216 | 1,276 | 1,127 | 897,900 |
| January 21, 2026 | 1,116 | 1,117 | 1,117 | 1,128 | 1,110 | 64,300 |
| January 20, 2026 | 1,142 | 1,135 | 1,135 | 1,145 | 1,125 | 110,900 |
| January 19, 2026 | 1,150 | 1,147 | 1,147 | 1,150 | 1,126 | 208,500 |
| January 16, 2026 | 1,149 | 1,159 | 1,159 | 1,159 | 1,142 | 108,400 |
| January 15, 2026 | 1,129 | 1,149 | 1,149 | 1,156 | 1,129 | 155,800 |
| January 14, 2026 | 1,111 | 1,132 | 1,132 | 1,139 | 1,099 | 177,800 |
| January 13, 2026 | 1,132 | 1,105 | 1,105 | 1,133 | 1,101 | 276,800 |
| January 09, 2026 | 1,086 | 1,102 | 1,102 | 1,113 | 1,078 | 222,800 |
| January 08, 2026 | 1,085 | 1,080 | 1,080 | 1,088 | 1,070 | 119,600 |
| January 07, 2026 | 1,123 | 1,090 | 1,090 | 1,123 | 1,086 | 216,200 |
| January 06, 2026 | 1,115 | 1,135 | 1,135 | 1,138 | 1,115 | 178,000 |
| January 05, 2026 | 1,091 | 1,109 | 1,109 | 1,110 | 1,091 | 139,600 |
| December 30, 2025 | 1,081 | 1,084 | 1,084 | 1,092 | 1,076 | 126,300 |
| December 29, 2025 | 1,073 | 1,081 | 1,081 | 1,081 | 1,048 | 178,200 |
| December 26, 2025 | 1,050 | 1,064 | 1,064 | 1,111 | 1,050 | 417,100 |
| December 25, 2025 | 1,072 | 1,047 | 1,047 | 1,072 | 1,038 | 149,200 |
| December 24, 2025 | 1,070 | 1,072 | 1,072 | 1,080 | 1,065 | 115,500 |
| December 23, 2025 | 1,032 | 1,064 | 1,064 | 1,072 | 1,032 | 164,800 |
| December 22, 2025 | 1,040 | 1,034 | 1,034 | 1,046 | 1,032 | 139,100 |
| December 19, 2025 | 1,027 | 1,023 | 1,023 | 1,038 | 1,022 | 274,200 |
| December 18, 2025 | 1,027 | 1,030 | 1,030 | 1,032 | 1,016 | 86,700 |
| December 17, 2025 | 1,025 | 1,028 | 1,028 | 1,033 | 1,007 | 149,400 |
| December 16, 2025 | 1,045 | 1,024 | 1,024 | 1,045 | 1,023 | 106,600 |
| December 15, 2025 | 1,031 | 1,044 | 1,044 | 1,053 | 1,031 | 173,100 |
| December 12, 2025 | 1,033 | 1,041 | 1,041 | 1,050 | 1,023 | 242,600 |
| December 11, 2025 | 1,023 | 1,014 | 1,014 | 1,026 | 1,008 | 87,400 |
| December 10, 2025 | 999 | 1,020 | 1,020 | 1,023 | 999 | 146,900 |
| December 09, 2025 | 998 | 997 | 997 | 1,001 | 991 | 43,900 |
| December 08, 2025 | 1,005 | 998 | 998 | 1,005 | 994 | 67,100 |
| December 05, 2025 | 1,010 | 1,000 | 1,000 | 1,014 | 995 | 84,700 |
| December 04, 2025 | 989 | 1,011 | 1,011 | 1,012 | 989 | 127,200 |
| December 03, 2025 | 998 | 989 | 989 | 1,007 | 989 | 131,400 |
| December 02, 2025 | 979 | 995 | 995 | 1,000 | 979 | 119,900 |
| December 01, 2025 | 981 | 984 | 984 | 990 | 962 | 116,900 |
| November 28, 2025 | 983 | 985 | 985 | 992 | 977 | 130,800 |
| November 27, 2025 | 981 | 980 | 980 | 987 | 963 | 190,600 |
| November 26, 2025 | 950 | 987 | 987 | 991 | 945 | 234,500 |
| November 25, 2025 | 953 | 937 | 937 | 961 | 933 | 96,800 |
| November 21, 2025 | 899 | 938 | 938 | 938 | 898 | 115,500 |