1,370.00
+10(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,368.5 | 1,370 | 1,370 | 1,379.5 | 1,353 | 1.25M |
| February 19, 2026 | 1,351.5 | 1,360 | 1,360 | 1,360 | 1,345.5 | 843,400 |
| February 18, 2026 | 1,348 | 1,348 | 1,348 | 1,359.5 | 1,343.5 | 797,500 |
| February 17, 2026 | 1,358 | 1,336 | 1,336 | 1,359.5 | 1,336 | 771,300 |
| February 16, 2026 | 1,357.5 | 1,363 | 1,363 | 1,363 | 1,345 | 1M |
| February 13, 2026 | 1,364 | 1,347 | 1,347 | 1,374.5 | 1,342.5 | 1.2M |
| February 12, 2026 | 1,360 | 1,361 | 1,361 | 1,372 | 1,356 | 945,500 |
| February 10, 2026 | 1,333 | 1,346 | 1,346 | 1,358.5 | 1,331.5 | 1.32M |
| February 09, 2026 | 1,334 | 1,324.5 | 1,324.5 | 1,335 | 1,314.5 | 1.31M |
| February 06, 2026 | 1,310 | 1,305.5 | 1,305.5 | 1,313 | 1,296 | 1.13M |
| February 05, 2026 | 1,310 | 1,313 | 1,313 | 1,317 | 1,301.5 | 1.14M |
| February 04, 2026 | 1,300 | 1,300 | 1,300 | 1,310.5 | 1,297 | 1.39M |
| February 03, 2026 | 1,282 | 1,306 | 1,306 | 1,309.5 | 1,280.5 | 797,400 |
| February 02, 2026 | 1,323 | 1,286 | 1,286 | 1,327 | 1,277.5 | 2.11M |
| January 30, 2026 | 1,337 | 1,319.5 | 1,319.5 | 1,337 | 1,319.5 | 946,100 |
| January 29, 2026 | 1,329 | 1,322 | 1,322 | 1,330.5 | 1,317 | 1.23M |
| January 28, 2026 | 1,333 | 1,329 | 1,329 | 1,335 | 1,322.5 | 745,900 |
| January 27, 2026 | 1,336.5 | 1,344.5 | 1,344.5 | 1,346 | 1,326 | 870,000 |
| January 26, 2026 | 1,345 | 1,337.5 | 1,337.5 | 1,351 | 1,335 | 749,700 |
| January 23, 2026 | 1,355.5 | 1,350.5 | 1,350.5 | 1,362.5 | 1,348.5 | 1.02M |
| January 22, 2026 | 1,335 | 1,347 | 1,347 | 1,350 | 1,330 | 914,200 |
| January 21, 2026 | 1,320 | 1,329.5 | 1,329.5 | 1,333 | 1,301 | 806,400 |
| January 20, 2026 | 1,338.5 | 1,346 | 1,346 | 1,350 | 1,337.5 | 1.06M |
| January 19, 2026 | 1,337.5 | 1,341.5 | 1,341.5 | 1,346 | 1,328 | 1.02M |
| January 16, 2026 | 1,328 | 1,348.5 | 1,348.5 | 1,350 | 1,320.5 | 1.13M |
| January 15, 2026 | 1,303.5 | 1,328.5 | 1,328.5 | 1,333.5 | 1,300.5 | 1.42M |
| January 14, 2026 | 1,271 | 1,290.5 | 1,290.5 | 1,293.5 | 1,268.5 | 1.05M |
| January 13, 2026 | 1,280.5 | 1,273 | 1,273 | 1,283.5 | 1,271.5 | 1.22M |
| January 09, 2026 | 1,255 | 1,267.5 | 1,267.5 | 1,268 | 1,253.5 | 1.42M |
| January 08, 2026 | 1,235 | 1,246 | 1,246 | 1,247.5 | 1,234.5 | 1.04M |
| January 07, 2026 | 1,224 | 1,235 | 1,235 | 1,238.5 | 1,217.5 | 736,300 |
| January 06, 2026 | 1,230 | 1,237.5 | 1,237.5 | 1,242 | 1,230 | 904,500 |
| January 05, 2026 | 1,199.5 | 1,221 | 1,221 | 1,224.5 | 1,199.5 | 1.06M |
| December 30, 2025 | 1,199 | 1,197.5 | 1,197.5 | 1,204.5 | 1,195 | 568,400 |
| December 29, 2025 | 1,206 | 1,201 | 1,201 | 1,206 | 1,195 | 551,000 |
| December 26, 2025 | 1,205 | 1,199 | 1,199 | 1,206.5 | 1,192.5 | 496,400 |
| December 25, 2025 | 1,205 | 1,194 | 1,194 | 1,205 | 1,184.5 | 597,000 |
| December 24, 2025 | 1,209 | 1,196.5 | 1,196.5 | 1,210 | 1,191.5 | 588,000 |
| December 23, 2025 | 1,202 | 1,209 | 1,209 | 1,220.5 | 1,200.5 | 823,200 |
| December 22, 2025 | 1,209 | 1,198.5 | 1,198.5 | 1,211.5 | 1,192 | 1.01M |
| December 19, 2025 | 1,183 | 1,195 | 1,195 | 1,198.5 | 1,181 | 1.31M |
| December 18, 2025 | 1,175.5 | 1,182 | 1,182 | 1,185.5 | 1,167.5 | 835,800 |
| December 17, 2025 | 1,180 | 1,168 | 1,168 | 1,181.5 | 1,165 | 908,000 |
| December 16, 2025 | 1,208 | 1,177 | 1,177 | 1,209.5 | 1,177 | 906,100 |
| December 15, 2025 | 1,190.5 | 1,213 | 1,213 | 1,215.5 | 1,186.5 | 1.23M |
| December 12, 2025 | 1,178.5 | 1,182 | 1,182 | 1,187 | 1,171 | 851,200 |
| December 11, 2025 | 1,184 | 1,170 | 1,170 | 1,189 | 1,167 | 1M |
| December 10, 2025 | 1,180 | 1,182 | 1,182 | 1,184.5 | 1,176 | 1.13M |
| December 09, 2025 | 1,181 | 1,187 | 1,187 | 1,190.5 | 1,175.5 | 1.25M |
| December 08, 2025 | 1,160.5 | 1,187.5 | 1,187.5 | 1,187.5 | 1,156.5 | 1.91M |
| December 05, 2025 | 1,153.5 | 1,140.5 | 1,140.5 | 1,154.5 | 1,137.5 | 1.1M |
| December 04, 2025 | 1,147 | 1,154 | 1,154 | 1,158 | 1,144 | 1.36M |
| December 03, 2025 | 1,155.5 | 1,146.5 | 1,146.5 | 1,161.5 | 1,139.5 | 1.18M |
| December 02, 2025 | 1,162.5 | 1,152.5 | 1,152.5 | 1,165.5 | 1,148.5 | 1.49M |
| December 01, 2025 | 1,175 | 1,159.5 | 1,159.5 | 1,178 | 1,157 | 1.64M |
| November 28, 2025 | 1,163 | 1,171.5 | 1,171.5 | 1,174 | 1,162 | 1.34M |
| November 27, 2025 | 1,151.5 | 1,161.5 | 1,161.5 | 1,161.5 | 1,151 | 1.52M |
| November 26, 2025 | 1,150 | 1,155 | 1,155 | 1,157.5 | 1,145.5 | 1.95M |
| November 25, 2025 | 1,137.5 | 1,132.5 | 1,132.5 | 1,143 | 1,125.5 | 1.29M |
| November 21, 2025 | 1,105.5 | 1,123 | 1,123 | 1,123 | 1,101 | 1.54M |