1,268.00
-14(-1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,278 | 1,268 | 1,268 | 1,278 | 1,260 | 17,200 |
| February 19, 2026 | 1,262 | 1,282 | 1,282 | 1,282 | 1,259 | 13,500 |
| February 18, 2026 | 1,251 | 1,265 | 1,265 | 1,270 | 1,251 | 22,900 |
| February 17, 2026 | 1,263 | 1,247 | 1,247 | 1,266 | 1,247 | 18,100 |
| February 16, 2026 | 1,269 | 1,261 | 1,261 | 1,269 | 1,245 | 35,200 |
| February 13, 2026 | 1,263 | 1,270 | 1,270 | 1,271 | 1,259 | 22,600 |
| February 12, 2026 | 1,265 | 1,282 | 1,282 | 1,283 | 1,265 | 27,700 |
| February 10, 2026 | 1,262 | 1,261 | 1,261 | 1,268 | 1,258 | 13,700 |
| February 09, 2026 | 1,269 | 1,257 | 1,257 | 1,269 | 1,250 | 13,700 |
| February 06, 2026 | 1,253 | 1,250 | 1,250 | 1,256 | 1,239 | 13,200 |
| February 05, 2026 | 1,272 | 1,250 | 1,250 | 1,272 | 1,246 | 31,600 |
| February 04, 2026 | 1,250 | 1,265 | 1,265 | 1,265 | 1,250 | 10,400 |
| February 03, 2026 | 1,245 | 1,248 | 1,248 | 1,253 | 1,245 | 10,200 |
| February 02, 2026 | 1,249 | 1,236 | 1,236 | 1,249 | 1,230 | 20,100 |
| January 30, 2026 | 1,217 | 1,230 | 1,230 | 1,234 | 1,217 | 11,000 |
| January 29, 2026 | 1,224 | 1,223 | 1,223 | 1,225 | 1,217 | 14,700 |
| January 28, 2026 | 1,250 | 1,228 | 1,228 | 1,250 | 1,228 | 21,700 |
| January 27, 2026 | 1,251 | 1,250 | 1,250 | 1,253 | 1,241 | 26,500 |
| January 26, 2026 | 1,260 | 1,252 | 1,252 | 1,263 | 1,250 | 19,000 |
| January 23, 2026 | 1,260 | 1,263 | 1,263 | 1,271 | 1,257 | 9,800 |
| January 22, 2026 | 1,255 | 1,260 | 1,260 | 1,260 | 1,246 | 14,800 |
| January 21, 2026 | 1,244 | 1,246 | 1,246 | 1,248 | 1,238 | 15,200 |
| January 20, 2026 | 1,267 | 1,255 | 1,255 | 1,270 | 1,251 | 23,000 |
| January 19, 2026 | 1,279 | 1,267 | 1,267 | 1,279 | 1,266 | 18,500 |
| January 16, 2026 | 1,278 | 1,268 | 1,268 | 1,278 | 1,262 | 16,500 |
| January 15, 2026 | 1,264 | 1,273 | 1,273 | 1,276 | 1,261 | 24,800 |
| January 14, 2026 | 1,262 | 1,260 | 1,260 | 1,268 | 1,258 | 14,600 |
| January 13, 2026 | 1,280 | 1,261 | 1,261 | 1,280 | 1,260 | 32,200 |
| January 09, 2026 | 1,260 | 1,269 | 1,269 | 1,278 | 1,260 | 29,000 |
| January 08, 2026 | 1,256 | 1,255 | 1,255 | 1,272 | 1,250 | 31,400 |
| January 07, 2026 | 1,238 | 1,241 | 1,241 | 1,242 | 1,223 | 24,700 |
| January 06, 2026 | 1,234 | 1,238 | 1,238 | 1,243 | 1,234 | 11,600 |
| January 05, 2026 | 1,264 | 1,230 | 1,230 | 1,265 | 1,226 | 69,100 |
| December 30, 2025 | 1,239 | 1,260 | 1,260 | 1,265 | 1,232 | 56,000 |
| December 29, 2025 | 1,236 | 1,235 | 1,235 | 1,236 | 1,222 | 19,700 |
| December 26, 2025 | 1,216 | 1,223 | 1,223 | 1,229 | 1,213 | 23,900 |
| December 25, 2025 | 1,224 | 1,224 | 1,224 | 1,229 | 1,219 | 21,400 |
| December 24, 2025 | 1,219 | 1,228 | 1,228 | 1,236 | 1,219 | 29,100 |
| December 23, 2025 | 1,227 | 1,225 | 1,225 | 1,228 | 1,217 | 25,400 |
| December 22, 2025 | 1,224 | 1,227 | 1,227 | 1,232 | 1,211 | 32,100 |
| December 19, 2025 | 1,215 | 1,219 | 1,219 | 1,225 | 1,214 | 24,200 |
| December 18, 2025 | 1,187 | 1,215 | 1,215 | 1,215 | 1,187 | 34,200 |
| December 17, 2025 | 1,181 | 1,187 | 1,187 | 1,188 | 1,174 | 15,700 |
| December 16, 2025 | 1,176 | 1,182 | 1,182 | 1,184 | 1,170 | 15,100 |
| December 15, 2025 | 1,169 | 1,180 | 1,180 | 1,180 | 1,166 | 14,500 |
| December 12, 2025 | 1,175 | 1,172 | 1,172 | 1,180 | 1,172 | 14,900 |
| December 11, 2025 | 1,183 | 1,175 | 1,175 | 1,183 | 1,165 | 18,000 |
| December 10, 2025 | 1,175 | 1,180 | 1,180 | 1,184 | 1,174 | 16,000 |
| December 09, 2025 | 1,190 | 1,176 | 1,176 | 1,192 | 1,176 | 16,900 |
| December 08, 2025 | 1,181 | 1,181 | 1,181 | 1,191 | 1,173 | 32,300 |
| December 05, 2025 | 1,178 | 1,165 | 1,165 | 1,178 | 1,162 | 29,900 |
| December 04, 2025 | 1,174 | 1,178 | 1,178 | 1,179 | 1,168 | 23,100 |
| December 03, 2025 | 1,179 | 1,180 | 1,180 | 1,186 | 1,172 | 27,100 |
| December 02, 2025 | 1,175 | 1,190 | 1,190 | 1,193 | 1,172 | 41,500 |
| December 01, 2025 | 1,180 | 1,165 | 1,165 | 1,180 | 1,160 | 28,700 |
| November 28, 2025 | 1,177 | 1,179 | 1,179 | 1,179 | 1,171 | 14,300 |
| November 27, 2025 | 1,168 | 1,174 | 1,174 | 1,174 | 1,166 | 12,200 |
| November 26, 2025 | 1,150 | 1,167 | 1,167 | 1,168 | 1,150 | 20,500 |
| November 25, 2025 | 1,148 | 1,149 | 1,149 | 1,153 | 1,142 | 16,200 |
| November 21, 2025 | 1,135 | 1,148 | 1,148 | 1,150 | 1,130 | 16,700 |