1,127.00
-23(-2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,139 | 1,127 | 1,127 | 1,139 | 1,123 | 194,700 |
| February 19, 2026 | 1,139 | 1,150 | 1,150 | 1,151 | 1,128 | 184,200 |
| February 18, 2026 | 1,144 | 1,139 | 1,139 | 1,144 | 1,136 | 139,700 |
| February 17, 2026 | 1,140 | 1,139 | 1,139 | 1,148 | 1,133 | 193,700 |
| February 16, 2026 | 1,160 | 1,141 | 1,141 | 1,163 | 1,141 | 333,300 |
| February 13, 2026 | 1,180 | 1,160 | 1,160 | 1,184 | 1,157 | 278,000 |
| February 12, 2026 | 1,188 | 1,186 | 1,186 | 1,198 | 1,181 | 218,900 |
| February 10, 2026 | 1,169 | 1,185 | 1,185 | 1,188 | 1,167 | 174,800 |
| February 09, 2026 | 1,180 | 1,165 | 1,165 | 1,182 | 1,164 | 205,800 |
| February 06, 2026 | 1,164 | 1,165 | 1,165 | 1,169 | 1,160 | 127,500 |
| February 05, 2026 | 1,172 | 1,161 | 1,161 | 1,172 | 1,157 | 161,100 |
| February 04, 2026 | 1,144 | 1,161 | 1,161 | 1,166 | 1,142 | 232,500 |
| February 03, 2026 | 1,146 | 1,142 | 1,142 | 1,156 | 1,133 | 273,800 |
| February 02, 2026 | 1,144 | 1,144 | 1,144 | 1,157 | 1,130 | 494,700 |
| January 30, 2026 | 1,195 | 1,193 | 1,193 | 1,202 | 1,188 | 153,000 |
| January 29, 2026 | 1,191 | 1,195 | 1,195 | 1,196 | 1,176 | 194,000 |
| January 28, 2026 | 1,201 | 1,196 | 1,196 | 1,211 | 1,194 | 152,500 |
| January 27, 2026 | 1,212 | 1,207 | 1,207 | 1,217 | 1,203 | 116,300 |
| January 26, 2026 | 1,208 | 1,221 | 1,221 | 1,230 | 1,207 | 155,800 |
| January 23, 2026 | 1,226 | 1,220 | 1,220 | 1,234 | 1,218 | 115,900 |
| January 22, 2026 | 1,214 | 1,226 | 1,226 | 1,227 | 1,209 | 146,800 |
| January 21, 2026 | 1,219 | 1,208 | 1,208 | 1,225 | 1,205 | 195,200 |
| January 20, 2026 | 1,236 | 1,226 | 1,226 | 1,240 | 1,222 | 124,900 |
| January 19, 2026 | 1,244 | 1,239 | 1,239 | 1,250 | 1,233 | 118,100 |
| January 16, 2026 | 1,230 | 1,242 | 1,242 | 1,244 | 1,225 | 144,200 |
| January 15, 2026 | 1,216 | 1,233 | 1,233 | 1,237 | 1,210 | 190,800 |
| January 14, 2026 | 1,220 | 1,209 | 1,209 | 1,226 | 1,202 | 268,900 |
| January 13, 2026 | 1,235 | 1,211 | 1,211 | 1,242 | 1,208 | 296,800 |
| January 09, 2026 | 1,237 | 1,227 | 1,227 | 1,243 | 1,223 | 206,200 |
| January 08, 2026 | 1,250 | 1,217 | 1,217 | 1,254 | 1,213 | 303,400 |
| January 07, 2026 | 1,234 | 1,251 | 1,251 | 1,267 | 1,229 | 499,600 |
| January 06, 2026 | 1,205 | 1,234 | 1,234 | 1,239 | 1,205 | 434,000 |
| January 05, 2026 | 1,188 | 1,201 | 1,201 | 1,209 | 1,178 | 517,500 |
| December 30, 2025 | 1,195 | 1,188 | 1,188 | 1,209 | 1,185 | 355,500 |
| December 29, 2025 | 1,175 | 1,185 | 1,185 | 1,196 | 1,168 | 371,400 |
| December 26, 2025 | 1,170 | 1,168 | 1,168 | 1,175 | 1,162 | 275,900 |
| December 25, 2025 | 1,146 | 1,160 | 1,160 | 1,163 | 1,142 | 204,300 |
| December 24, 2025 | 1,138 | 1,141 | 1,141 | 1,149 | 1,132 | 254,700 |
| December 23, 2025 | 1,126 | 1,142 | 1,142 | 1,144 | 1,120 | 377,100 |
| December 22, 2025 | 1,125 | 1,119 | 1,119 | 1,140 | 1,088 | 500,800 |
| December 19, 2025 | 1,088 | 1,107 | 1,107 | 1,126 | 1,086 | 868,900 |
| December 18, 2025 | 1,044 | 1,078 | 1,078 | 1,082 | 1,040 | 573,900 |
| December 17, 2025 | 1,038 | 1,039 | 1,039 | 1,039 | 1,026 | 185,800 |
| December 16, 2025 | 1,041 | 1,038 | 1,038 | 1,042 | 1,034 | 159,100 |
| December 15, 2025 | 1,022 | 1,042 | 1,042 | 1,042 | 1,022 | 182,900 |
| December 12, 2025 | 1,022 | 1,022 | 1,022 | 1,027 | 1,022 | 97,200 |
| December 11, 2025 | 1,030 | 1,014 | 1,014 | 1,030 | 1,014 | 112,200 |
| December 10, 2025 | 1,018 | 1,029 | 1,029 | 1,030 | 1,017 | 74,600 |
| December 09, 2025 | 1,022 | 1,018 | 1,018 | 1,022 | 1,011 | 133,300 |
| December 08, 2025 | 1,012 | 1,021 | 1,021 | 1,021 | 1,008 | 165,700 |
| December 05, 2025 | 1,016 | 1,012 | 1,012 | 1,018 | 1,010 | 87,600 |
| December 04, 2025 | 1,006 | 1,017 | 1,017 | 1,020 | 1,006 | 96,700 |
| December 03, 2025 | 1,012 | 1,007 | 1,007 | 1,014 | 1,007 | 138,100 |
| December 02, 2025 | 1,027 | 1,012 | 1,012 | 1,028 | 1,012 | 106,400 |
| December 01, 2025 | 1,040 | 1,030 | 1,030 | 1,042 | 1,028 | 130,300 |
| November 28, 2025 | 1,042 | 1,043 | 1,043 | 1,045 | 1,038 | 107,700 |
| November 27, 2025 | 1,035 | 1,040 | 1,040 | 1,042 | 1,035 | 103,600 |
| November 26, 2025 | 1,042 | 1,034 | 1,034 | 1,044 | 1,030 | 223,500 |
| November 25, 2025 | 1,031 | 1,035 | 1,035 | 1,039 | 1,026 | 176,700 |
| November 21, 2025 | 1,012 | 1,031 | 1,031 | 1,031 | 1,012 | 169,800 |