1,300.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,301 | 1,300 | 1,300 | 1,301 | 1,279 | 83,100 |
| February 19, 2026 | 1,299 | 1,300 | 1,300 | 1,312 | 1,295 | 165,400 |
| February 18, 2026 | 1,271 | 1,295 | 1,295 | 1,307 | 1,264 | 108,300 |
| February 17, 2026 | 1,276 | 1,258 | 1,258 | 1,276 | 1,243 | 118,800 |
| February 16, 2026 | 1,288 | 1,270 | 1,270 | 1,295 | 1,265 | 171,500 |
| February 13, 2026 | 1,294 | 1,287 | 1,287 | 1,314 | 1,287 | 199,300 |
| February 12, 2026 | 1,285 | 1,286 | 1,286 | 1,293 | 1,274 | 133,300 |
| February 10, 2026 | 1,312 | 1,287 | 1,287 | 1,312 | 1,282 | 106,700 |
| February 09, 2026 | 1,319 | 1,307 | 1,307 | 1,320 | 1,286 | 132,600 |
| February 06, 2026 | 1,312 | 1,294 | 1,294 | 1,312 | 1,285 | 152,800 |
| February 05, 2026 | 1,316 | 1,307 | 1,307 | 1,339 | 1,296 | 111,700 |
| February 04, 2026 | 1,328 | 1,299 | 1,299 | 1,328 | 1,285 | 190,400 |
| February 03, 2026 | 1,317 | 1,331 | 1,331 | 1,335 | 1,300 | 276,600 |
| February 02, 2026 | 1,313 | 1,304 | 1,304 | 1,315 | 1,293 | 150,500 |
| January 30, 2026 | 1,272 | 1,304 | 1,304 | 1,320 | 1,254 | 143,600 |
| January 29, 2026 | 1,275 | 1,302 | 1,302 | 1,306 | 1,268 | 119,300 |
| January 28, 2026 | 1,300 | 1,274 | 1,274 | 1,300 | 1,262 | 58,500 |
| January 27, 2026 | 1,285 | 1,300 | 1,300 | 1,307 | 1,283 | 85,200 |
| January 26, 2026 | 1,291 | 1,290 | 1,290 | 1,299 | 1,276 | 58,000 |
| January 23, 2026 | 1,310 | 1,305 | 1,305 | 1,318 | 1,292 | 53,100 |
| January 22, 2026 | 1,295 | 1,301 | 1,301 | 1,314 | 1,292 | 111,100 |
| January 21, 2026 | 1,280 | 1,278 | 1,278 | 1,289 | 1,270 | 108,400 |
| January 20, 2026 | 1,302 | 1,285 | 1,285 | 1,305 | 1,285 | 36,000 |
| January 19, 2026 | 1,312 | 1,311 | 1,311 | 1,316 | 1,281 | 72,300 |
| January 16, 2026 | 1,324 | 1,310 | 1,310 | 1,332 | 1,306 | 126,900 |
| January 15, 2026 | 1,300 | 1,326 | 1,326 | 1,326 | 1,294 | 144,700 |
| January 14, 2026 | 1,290 | 1,300 | 1,300 | 1,303 | 1,279 | 225,400 |
| January 13, 2026 | 1,256 | 1,284 | 1,284 | 1,286 | 1,244 | 135,400 |
| January 09, 2026 | 1,225 | 1,251 | 1,251 | 1,251 | 1,218 | 134,700 |
| January 08, 2026 | 1,206 | 1,213 | 1,213 | 1,218 | 1,202 | 81,200 |
| January 07, 2026 | 1,206 | 1,198 | 1,198 | 1,212 | 1,196 | 107,800 |
| January 06, 2026 | 1,210 | 1,206 | 1,206 | 1,228 | 1,201 | 70,300 |
| January 05, 2026 | 1,189 | 1,206 | 1,206 | 1,225 | 1,189 | 108,100 |
| December 30, 2025 | 1,200 | 1,170 | 1,170 | 1,201 | 1,161 | 66,500 |
| December 29, 2025 | 1,206 | 1,197 | 1,197 | 1,207 | 1,181 | 99,900 |
| December 26, 2025 | 1,203 | 1,203 | 1,203 | 1,214 | 1,198 | 62,800 |
| December 25, 2025 | 1,207 | 1,203 | 1,203 | 1,217 | 1,200 | 80,400 |
| December 24, 2025 | 1,201 | 1,207 | 1,207 | 1,220 | 1,195 | 69,800 |
| December 23, 2025 | 1,221 | 1,208 | 1,208 | 1,226 | 1,200 | 51,700 |
| December 22, 2025 | 1,218 | 1,220 | 1,220 | 1,241 | 1,204 | 71,000 |
| December 19, 2025 | 1,254 | 1,200 | 1,200 | 1,255 | 1,197 | 261,700 |
| December 18, 2025 | 1,293 | 1,260 | 1,260 | 1,306 | 1,255 | 124,800 |
| December 17, 2025 | 1,287 | 1,302 | 1,302 | 1,308 | 1,271 | 466,500 |
| December 16, 2025 | 1,318 | 1,302 | 1,302 | 1,326 | 1,289 | 381,400 |
| December 15, 2025 | 1,297 | 1,318 | 1,318 | 1,319 | 1,285 | 600,900 |
| December 12, 2025 | 1,281 | 1,299 | 1,299 | 1,313 | 1,263 | 570,900 |
| December 11, 2025 | 1,217 | 1,263 | 1,263 | 1,284 | 1,216 | 704,200 |
| December 10, 2025 | 1,164 | 1,204 | 1,204 | 1,209 | 1,160 | 271,400 |
| December 09, 2025 | 1,164 | 1,160 | 1,160 | 1,172 | 1,149 | 249,300 |
| December 08, 2025 | 1,127 | 1,149 | 1,149 | 1,154 | 1,113 | 154,600 |
| December 05, 2025 | 1,098 | 1,125 | 1,125 | 1,135 | 1,098 | 188,200 |
| December 04, 2025 | 1,082 | 1,102 | 1,102 | 1,104 | 1,076 | 91,400 |
| December 03, 2025 | 1,086 | 1,084 | 1,084 | 1,099 | 1,082 | 31,500 |
| December 02, 2025 | 1,088 | 1,085 | 1,085 | 1,094 | 1,077 | 28,400 |
| December 01, 2025 | 1,093 | 1,085 | 1,085 | 1,093 | 1,075 | 19,700 |
| November 28, 2025 | 1,082 | 1,086 | 1,086 | 1,096 | 1,079 | 55,100 |
| November 27, 2025 | 1,040 | 1,082 | 1,082 | 1,082 | 1,037 | 159,000 |
| November 26, 2025 | 1,035 | 1,034 | 1,034 | 1,045 | 1,030 | 23,200 |
| November 25, 2025 | 1,038 | 1,032 | 1,032 | 1,038 | 1,022 | 27,900 |
| November 21, 2025 | 1,031 | 1,038 | 1,038 | 1,040 | 1,031 | 14,800 |