1,324.00
-22(-1.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,346 | 1,324 | 1,324 | 1,346 | 1,316 | 51,900 |
| February 19, 2026 | 1,315 | 1,346 | 1,346 | 1,347 | 1,314 | 41,100 |
| February 18, 2026 | 1,319 | 1,317 | 1,317 | 1,336 | 1,315 | 34,200 |
| February 17, 2026 | 1,318 | 1,300 | 1,300 | 1,327 | 1,300 | 40,000 |
| February 16, 2026 | 1,341 | 1,316 | 1,316 | 1,346 | 1,303 | 66,500 |
| February 13, 2026 | 1,394 | 1,341 | 1,341 | 1,421 | 1,341 | 54,500 |
| February 12, 2026 | 1,364 | 1,394 | 1,394 | 1,445 | 1,351 | 103,600 |
| February 10, 2026 | 1,339 | 1,347 | 1,347 | 1,352 | 1,332 | 39,600 |
| February 09, 2026 | 1,331 | 1,323 | 1,323 | 1,331 | 1,302 | 41,000 |
| February 06, 2026 | 1,298 | 1,301 | 1,301 | 1,302 | 1,286 | 42,800 |
| February 05, 2026 | 1,334 | 1,312 | 1,312 | 1,335 | 1,305 | 60,300 |
| February 04, 2026 | 1,274 | 1,307 | 1,307 | 1,314 | 1,274 | 77,300 |
| February 03, 2026 | 1,256 | 1,272 | 1,272 | 1,277 | 1,249 | 60,100 |
| February 02, 2026 | 1,230 | 1,243 | 1,243 | 1,256 | 1,218 | 67,100 |
| January 30, 2026 | 1,220 | 1,218 | 1,218 | 1,224 | 1,210 | 42,000 |
| January 29, 2026 | 1,205 | 1,207 | 1,207 | 1,215 | 1,193 | 74,300 |
| January 28, 2026 | 1,200 | 1,210 | 1,210 | 1,220 | 1,195 | 40,000 |
| January 27, 2026 | 1,226 | 1,211 | 1,211 | 1,230 | 1,203 | 71,300 |
| January 26, 2026 | 1,219 | 1,237 | 1,237 | 1,241 | 1,219 | 59,500 |
| January 23, 2026 | 1,217 | 1,238 | 1,238 | 1,242 | 1,217 | 31,500 |
| January 22, 2026 | 1,208 | 1,227 | 1,227 | 1,231 | 1,208 | 34,700 |
| January 21, 2026 | 1,211 | 1,204 | 1,204 | 1,214 | 1,198 | 36,300 |
| January 20, 2026 | 1,243 | 1,215 | 1,215 | 1,243 | 1,212 | 57,600 |
| January 19, 2026 | 1,250 | 1,245 | 1,245 | 1,261 | 1,238 | 60,300 |
| January 16, 2026 | 1,204 | 1,245 | 1,245 | 1,245 | 1,204 | 52,300 |
| January 15, 2026 | 1,183 | 1,204 | 1,204 | 1,204 | 1,183 | 27,500 |
| January 14, 2026 | 1,206 | 1,198 | 1,198 | 1,207 | 1,191 | 33,400 |
| January 13, 2026 | 1,196 | 1,195 | 1,195 | 1,204 | 1,188 | 52,200 |
| January 09, 2026 | 1,186 | 1,187 | 1,187 | 1,194 | 1,182 | 51,900 |
| January 08, 2026 | 1,176 | 1,173 | 1,173 | 1,189 | 1,173 | 55,300 |
| January 07, 2026 | 1,167 | 1,176 | 1,176 | 1,189 | 1,155 | 41,300 |
| January 06, 2026 | 1,153 | 1,167 | 1,167 | 1,172 | 1,153 | 48,600 |
| January 05, 2026 | 1,142 | 1,148 | 1,148 | 1,155 | 1,137 | 32,300 |
| December 30, 2025 | 1,142 | 1,136 | 1,136 | 1,144 | 1,134 | 30,400 |
| December 29, 2025 | 1,127 | 1,136 | 1,136 | 1,136 | 1,127 | 40,600 |
| December 26, 2025 | 1,130 | 1,128 | 1,128 | 1,135 | 1,124 | 38,400 |
| December 25, 2025 | 1,122 | 1,126 | 1,126 | 1,129 | 1,121 | 13,500 |
| December 24, 2025 | 1,130 | 1,122 | 1,122 | 1,136 | 1,122 | 24,200 |
| December 23, 2025 | 1,130 | 1,131 | 1,131 | 1,135 | 1,124 | 32,200 |
| December 22, 2025 | 1,145 | 1,130 | 1,130 | 1,145 | 1,130 | 27,000 |
| December 19, 2025 | 1,141 | 1,136 | 1,136 | 1,145 | 1,123 | 123,600 |
| December 18, 2025 | 1,111 | 1,141 | 1,141 | 1,143 | 1,106 | 79,500 |
| December 17, 2025 | 1,123 | 1,111 | 1,111 | 1,123 | 1,108 | 63,000 |
| December 16, 2025 | 1,117 | 1,109 | 1,109 | 1,125 | 1,109 | 54,400 |
| December 15, 2025 | 1,108 | 1,117 | 1,117 | 1,122 | 1,106 | 28,700 |
| December 12, 2025 | 1,105 | 1,109 | 1,109 | 1,118 | 1,101 | 57,400 |
| December 11, 2025 | 1,109 | 1,083 | 1,083 | 1,114 | 1,083 | 59,800 |
| December 10, 2025 | 1,094 | 1,109 | 1,109 | 1,109 | 1,094 | 31,000 |
| December 09, 2025 | 1,097 | 1,092 | 1,092 | 1,103 | 1,083 | 42,500 |
| December 08, 2025 | 1,090 | 1,103 | 1,103 | 1,105 | 1,090 | 29,400 |
| December 05, 2025 | 1,110 | 1,090 | 1,090 | 1,119 | 1,083 | 71,400 |
| December 04, 2025 | 1,093 | 1,110 | 1,110 | 1,114 | 1,090 | 49,800 |
| December 03, 2025 | 1,100 | 1,092 | 1,092 | 1,110 | 1,087 | 63,100 |
| December 02, 2025 | 1,134 | 1,105 | 1,105 | 1,134 | 1,103 | 51,600 |
| December 01, 2025 | 1,118 | 1,136 | 1,136 | 1,140 | 1,110 | 84,600 |
| November 28, 2025 | 1,123 | 1,121 | 1,121 | 1,127 | 1,118 | 56,500 |
| November 27, 2025 | 1,120 | 1,122 | 1,122 | 1,128 | 1,118 | 48,600 |
| November 26, 2025 | 1,104 | 1,109 | 1,109 | 1,113 | 1,095 | 53,800 |
| November 25, 2025 | 1,088 | 1,090 | 1,090 | 1,102 | 1,084 | 63,400 |
| November 21, 2025 | 1,065 | 1,088 | 1,088 | 1,088 | 1,065 | 59,500 |