1,331.00
-9(-0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,331 | 1,331 | 1,331 | 1,343 | 1,316.5 | 1.87M |
| February 19, 2026 | 1,358 | 1,340 | 1,340 | 1,363.5 | 1,331 | 2.01M |
| February 18, 2026 | 1,370 | 1,364 | 1,364 | 1,419 | 1,360.5 | 5.71M |
| February 17, 2026 | 1,295 | 1,306.5 | 1,306.5 | 1,312 | 1,289.5 | 1.61M |
| February 16, 2026 | 1,305 | 1,285.5 | 1,285.5 | 1,305 | 1,272.5 | 2.05M |
| February 13, 2026 | 1,304 | 1,298 | 1,298 | 1,316.5 | 1,295 | 2.19M |
| February 12, 2026 | 1,291.5 | 1,312 | 1,312 | 1,312 | 1,286 | 1.69M |
| February 10, 2026 | 1,280 | 1,294 | 1,294 | 1,302 | 1,275.5 | 1.96M |
| February 09, 2026 | 1,269.5 | 1,285 | 1,285 | 1,302 | 1,262 | 2.94M |
| February 06, 2026 | 1,257 | 1,246 | 1,246 | 1,260.5 | 1,237.5 | 1.74M |
| February 05, 2026 | 1,205.5 | 1,257.5 | 1,257.5 | 1,257.5 | 1,205 | 3.6M |
| February 04, 2026 | 1,185 | 1,193 | 1,193 | 1,199.5 | 1,180.5 | 1.54M |
| February 03, 2026 | 1,180.5 | 1,192.5 | 1,192.5 | 1,198 | 1,175.5 | 2.61M |
| February 02, 2026 | 1,229 | 1,178.5 | 1,178.5 | 1,231 | 1,178 | 4.33M |
| January 30, 2026 | 1,224.5 | 1,221 | 1,221 | 1,228.5 | 1,219 | 1.29M |
| January 29, 2026 | 1,221 | 1,218.5 | 1,218.5 | 1,221.5 | 1,204 | 1.84M |
| January 28, 2026 | 1,235 | 1,223.5 | 1,223.5 | 1,238 | 1,221 | 2.1M |
| January 27, 2026 | 1,257 | 1,243.5 | 1,243.5 | 1,268 | 1,243.5 | 1.53M |
| January 26, 2026 | 1,262 | 1,265 | 1,265 | 1,270 | 1,253 | 1.55M |
| January 23, 2026 | 1,284 | 1,267 | 1,267 | 1,301 | 1,266 | 1.66M |
| January 22, 2026 | 1,263.5 | 1,263.5 | 1,263.5 | 1,280.5 | 1,260.5 | 1.47M |
| January 21, 2026 | 1,273 | 1,258.5 | 1,258.5 | 1,278 | 1,250 | 2.74M |
| January 20, 2026 | 1,280 | 1,281.5 | 1,281.5 | 1,298.5 | 1,277.5 | 1.56M |
| January 19, 2026 | 1,284 | 1,282.5 | 1,282.5 | 1,293.5 | 1,281.5 | 1.26M |
| January 16, 2026 | 1,280 | 1,284 | 1,284 | 1,284.5 | 1,275 | 805,700 |
| January 15, 2026 | 1,285 | 1,282.5 | 1,282.5 | 1,291.5 | 1,278 | 1.33M |
| January 14, 2026 | 1,302 | 1,279 | 1,279 | 1,303 | 1,279 | 1.75M |
| January 13, 2026 | 1,312 | 1,308.5 | 1,308.5 | 1,319.5 | 1,304 | 1.76M |
| January 09, 2026 | 1,291.5 | 1,295.5 | 1,295.5 | 1,297 | 1,283 | 1.59M |
| January 08, 2026 | 1,296.5 | 1,273.5 | 1,273.5 | 1,305 | 1,273 | 1.6M |
| January 07, 2026 | 1,283 | 1,307.5 | 1,307.5 | 1,310 | 1,277.5 | 1.21M |
| January 06, 2026 | 1,281 | 1,290.5 | 1,290.5 | 1,292.5 | 1,279.5 | 1.17M |
| January 05, 2026 | 1,291 | 1,277 | 1,277 | 1,299 | 1,273.5 | 1.42M |
| December 30, 2025 | 1,295 | 1,289 | 1,289 | 1,305.5 | 1,289 | 945,700 |
| December 29, 2025 | 1,301 | 1,295 | 1,295 | 1,301 | 1,288.5 | 1.04M |
| December 26, 2025 | 1,322.5 | 1,300 | 1,300 | 1,331 | 1,295.5 | 1.2M |
| December 25, 2025 | 1,296.5 | 1,322.5 | 1,322.5 | 1,328 | 1,292 | 1.7M |
| December 24, 2025 | 1,263 | 1,279.5 | 1,279.5 | 1,279.5 | 1,259.5 | 1.1M |
| December 23, 2025 | 1,252 | 1,263 | 1,263 | 1,265.5 | 1,251 | 847,400 |
| December 22, 2025 | 1,267.5 | 1,251.5 | 1,251.5 | 1,271.5 | 1,248.5 | 1.94M |
| December 19, 2025 | 1,272 | 1,278.5 | 1,278.5 | 1,283.5 | 1,268.5 | 2.46M |
| December 18, 2025 | 1,245 | 1,291.5 | 1,291.5 | 1,294 | 1,245 | 2.6M |
| December 17, 2025 | 1,234.5 | 1,235 | 1,235 | 1,237 | 1,220 | 1.57M |
| December 16, 2025 | 1,235 | 1,232 | 1,232 | 1,240 | 1,231.5 | 1.69M |
| December 15, 2025 | 1,241 | 1,246 | 1,246 | 1,254 | 1,240 | 1.08M |
| December 12, 2025 | 1,228 | 1,239 | 1,239 | 1,246 | 1,228 | 1.88M |
| December 11, 2025 | 1,245 | 1,231.5 | 1,231.5 | 1,246.5 | 1,228.5 | 1.43M |
| December 10, 2025 | 1,231.5 | 1,237 | 1,237 | 1,244.5 | 1,226 | 1.78M |
| December 09, 2025 | 1,230 | 1,240.5 | 1,240.5 | 1,241 | 1,230 | 1.01M |
| December 08, 2025 | 1,233 | 1,234.5 | 1,234.5 | 1,237.5 | 1,227 | 952,400 |
| December 05, 2025 | 1,240 | 1,229 | 1,229 | 1,247 | 1,223 | 1.59M |
| December 04, 2025 | 1,229 | 1,244 | 1,244 | 1,248.5 | 1,227 | 1.83M |
| December 03, 2025 | 1,230.5 | 1,237.5 | 1,237.5 | 1,243.5 | 1,223.5 | 1.29M |
| December 02, 2025 | 1,246 | 1,234 | 1,234 | 1,247.5 | 1,230.5 | 956,600 |
| December 01, 2025 | 1,260 | 1,246 | 1,246 | 1,262.5 | 1,244.5 | 1.16M |
| November 28, 2025 | 1,275 | 1,267.5 | 1,267.5 | 1,280 | 1,265 | 749,600 |
| November 27, 2025 | 1,273 | 1,274.5 | 1,274.5 | 1,281.5 | 1,263 | 1.24M |
| November 26, 2025 | 1,265.5 | 1,286 | 1,286 | 1,292.5 | 1,262.5 | 1.64M |
| November 25, 2025 | 1,265 | 1,264.5 | 1,264.5 | 1,272 | 1,246.5 | 1.59M |
| November 21, 2025 | 1,238.5 | 1,249.5 | 1,249.5 | 1,257.5 | 1,238.5 | 1.92M |