1,389.00
-15(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,400 | 1,389 | 1,389 | 1,400 | 1,383 | 67,400 |
| February 19, 2026 | 1,398 | 1,404 | 1,404 | 1,410 | 1,385 | 65,400 |
| February 18, 2026 | 1,374 | 1,396 | 1,396 | 1,404 | 1,372 | 60,100 |
| February 17, 2026 | 1,385 | 1,361 | 1,361 | 1,387 | 1,361 | 74,100 |
| February 16, 2026 | 1,380 | 1,374 | 1,374 | 1,381 | 1,361 | 72,900 |
| February 13, 2026 | 1,388 | 1,372 | 1,372 | 1,392 | 1,349 | 96,500 |
| February 12, 2026 | 1,364 | 1,393 | 1,393 | 1,400 | 1,354 | 123,100 |
| February 10, 2026 | 1,357 | 1,368 | 1,368 | 1,390 | 1,352 | 130,900 |
| February 09, 2026 | 1,366 | 1,357 | 1,357 | 1,390 | 1,316 | 173,000 |
| February 06, 2026 | 1,330 | 1,336 | 1,336 | 1,336 | 1,317 | 90,800 |
| February 05, 2026 | 1,323 | 1,329 | 1,329 | 1,336 | 1,320 | 67,900 |
| February 04, 2026 | 1,305 | 1,311 | 1,311 | 1,317 | 1,303 | 54,800 |
| February 03, 2026 | 1,280 | 1,302 | 1,302 | 1,305 | 1,277 | 83,300 |
| February 02, 2026 | 1,312 | 1,275 | 1,275 | 1,314 | 1,275 | 114,200 |
| January 30, 2026 | 1,290 | 1,298 | 1,298 | 1,301 | 1,283 | 70,100 |
| January 29, 2026 | 1,302 | 1,292 | 1,292 | 1,302 | 1,272 | 133,800 |
| January 28, 2026 | 1,311 | 1,301 | 1,301 | 1,318 | 1,301 | 82,600 |
| January 27, 2026 | 1,313 | 1,318 | 1,318 | 1,322 | 1,306 | 73,800 |
| January 26, 2026 | 1,315 | 1,316 | 1,316 | 1,322 | 1,305 | 121,500 |
| January 23, 2026 | 1,329 | 1,323 | 1,323 | 1,331 | 1,319 | 77,400 |
| January 22, 2026 | 1,323 | 1,324 | 1,324 | 1,329 | 1,316 | 93,300 |
| January 21, 2026 | 1,314 | 1,320 | 1,320 | 1,326 | 1,306 | 136,300 |
| January 20, 2026 | 1,328 | 1,326 | 1,326 | 1,330 | 1,315 | 85,200 |
| January 19, 2026 | 1,339 | 1,325 | 1,325 | 1,343 | 1,320 | 86,000 |
| January 16, 2026 | 1,325 | 1,338 | 1,338 | 1,338 | 1,314 | 96,000 |
| January 15, 2026 | 1,320 | 1,320 | 1,320 | 1,331 | 1,317 | 75,700 |
| January 14, 2026 | 1,321 | 1,316 | 1,316 | 1,330 | 1,306 | 91,900 |
| January 13, 2026 | 1,335 | 1,322 | 1,322 | 1,339 | 1,314 | 86,700 |
| January 09, 2026 | 1,312 | 1,311 | 1,311 | 1,322 | 1,311 | 48,000 |
| January 08, 2026 | 1,307 | 1,310 | 1,310 | 1,323 | 1,304 | 81,400 |
| January 07, 2026 | 1,300 | 1,307 | 1,307 | 1,318 | 1,295 | 95,900 |
| January 06, 2026 | 1,296 | 1,313 | 1,313 | 1,319 | 1,291 | 104,700 |
| January 05, 2026 | 1,276 | 1,285 | 1,285 | 1,293 | 1,272 | 93,100 |
| December 30, 2025 | 1,285 | 1,275 | 1,275 | 1,288 | 1,275 | 64,600 |
| December 29, 2025 | 1,285 | 1,284 | 1,284 | 1,287 | 1,274 | 76,500 |
| December 26, 2025 | 1,274 | 1,278 | 1,278 | 1,280 | 1,269 | 57,600 |
| December 25, 2025 | 1,281 | 1,270 | 1,270 | 1,281 | 1,264 | 72,700 |
| December 24, 2025 | 1,262 | 1,264 | 1,264 | 1,276 | 1,258 | 58,800 |
| December 23, 2025 | 1,248 | 1,266 | 1,266 | 1,268 | 1,245 | 54,900 |
| December 22, 2025 | 1,268 | 1,249 | 1,249 | 1,269 | 1,240 | 130,700 |
| December 19, 2025 | 1,265 | 1,258 | 1,258 | 1,267 | 1,248 | 150,200 |
| December 18, 2025 | 1,195 | 1,249 | 1,249 | 1,266 | 1,193 | 207,500 |
| December 17, 2025 | 1,200 | 1,196 | 1,196 | 1,201 | 1,182 | 40,300 |
| December 16, 2025 | 1,237 | 1,197 | 1,197 | 1,237 | 1,192 | 78,800 |
| December 15, 2025 | 1,200 | 1,234 | 1,234 | 1,234 | 1,200 | 82,600 |
| December 12, 2025 | 1,194 | 1,200 | 1,200 | 1,208 | 1,189 | 92,800 |
| December 11, 2025 | 1,194 | 1,176 | 1,176 | 1,199 | 1,176 | 67,800 |
| December 10, 2025 | 1,175 | 1,191 | 1,191 | 1,199 | 1,171 | 92,300 |
| December 09, 2025 | 1,195 | 1,167 | 1,167 | 1,195 | 1,165 | 76,600 |
| December 08, 2025 | 1,192 | 1,191 | 1,191 | 1,192 | 1,175 | 86,400 |
| December 05, 2025 | 1,175 | 1,175 | 1,175 | 1,183 | 1,170 | 56,800 |
| December 04, 2025 | 1,180 | 1,175 | 1,175 | 1,180 | 1,170 | 49,800 |
| December 03, 2025 | 1,154 | 1,169 | 1,169 | 1,178 | 1,150 | 70,900 |
| December 02, 2025 | 1,171 | 1,154 | 1,154 | 1,171 | 1,149 | 63,800 |
| December 01, 2025 | 1,197 | 1,168 | 1,168 | 1,199 | 1,163 | 129,300 |
| November 28, 2025 | 1,166 | 1,184 | 1,184 | 1,191 | 1,160 | 78,200 |
| November 27, 2025 | 1,151 | 1,166 | 1,166 | 1,166 | 1,149 | 86,500 |
| November 26, 2025 | 1,150 | 1,155 | 1,155 | 1,155 | 1,143 | 50,400 |
| November 25, 2025 | 1,170 | 1,139 | 1,139 | 1,170 | 1,132 | 69,400 |
| November 21, 2025 | 1,126 | 1,162 | 1,162 | 1,162 | 1,121 | 96,300 |