1,291.00
+26(+2.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,264 | 1,291 | 1,291 | 1,299 | 1,260 | 375,800 |
| February 19, 2026 | 1,248 | 1,265 | 1,265 | 1,268 | 1,247 | 273,900 |
| February 18, 2026 | 1,245 | 1,250 | 1,250 | 1,258 | 1,223 | 309,200 |
| February 17, 2026 | 1,238 | 1,239 | 1,239 | 1,253 | 1,216 | 410,700 |
| February 16, 2026 | 1,323 | 1,230 | 1,230 | 1,325 | 1,226 | 736,400 |
| February 13, 2026 | 1,324 | 1,293 | 1,293 | 1,324 | 1,283 | 422,500 |
| February 12, 2026 | 1,338 | 1,315 | 1,315 | 1,339 | 1,311 | 188,900 |
| February 10, 2026 | 1,312 | 1,338 | 1,338 | 1,343 | 1,312 | 415,100 |
| February 09, 2026 | 1,306 | 1,310 | 1,310 | 1,324 | 1,295 | 247,400 |
| February 06, 2026 | 1,305 | 1,302 | 1,302 | 1,309 | 1,287 | 162,200 |
| February 05, 2026 | 1,293 | 1,291 | 1,291 | 1,311 | 1,284 | 201,200 |
| February 04, 2026 | 1,296 | 1,283 | 1,283 | 1,300 | 1,276 | 185,500 |
| February 03, 2026 | 1,299 | 1,306 | 1,306 | 1,306 | 1,287 | 212,800 |
| February 02, 2026 | 1,292 | 1,299 | 1,299 | 1,311 | 1,283 | 271,300 |
| January 30, 2026 | 1,287 | 1,292 | 1,292 | 1,305 | 1,282 | 277,500 |
| January 29, 2026 | 1,262 | 1,276 | 1,276 | 1,284 | 1,258 | 350,900 |
| January 28, 2026 | 1,266 | 1,274 | 1,274 | 1,277 | 1,256 | 204,200 |
| January 27, 2026 | 1,255 | 1,263 | 1,263 | 1,274 | 1,247 | 174,300 |
| January 26, 2026 | 1,258 | 1,252 | 1,252 | 1,268 | 1,248 | 149,300 |
| January 23, 2026 | 1,250 | 1,258 | 1,258 | 1,275 | 1,250 | 224,300 |
| January 22, 2026 | 1,233 | 1,248 | 1,248 | 1,249 | 1,229 | 165,800 |
| January 21, 2026 | 1,235 | 1,227 | 1,227 | 1,239 | 1,212 | 213,900 |
| January 20, 2026 | 1,249 | 1,244 | 1,244 | 1,258 | 1,244 | 122,600 |
| January 19, 2026 | 1,249 | 1,249 | 1,249 | 1,258 | 1,225 | 303,300 |
| January 16, 2026 | 1,270 | 1,258 | 1,258 | 1,281 | 1,250 | 205,500 |
| January 15, 2026 | 1,260 | 1,281 | 1,281 | 1,282 | 1,257 | 234,800 |
| January 14, 2026 | 1,251 | 1,261 | 1,261 | 1,262 | 1,241 | 263,100 |
| January 13, 2026 | 1,284 | 1,254 | 1,254 | 1,289 | 1,241 | 264,200 |
| January 09, 2026 | 1,274 | 1,267 | 1,267 | 1,284 | 1,267 | 176,300 |
| January 08, 2026 | 1,275 | 1,273 | 1,273 | 1,283 | 1,273 | 133,100 |
| January 07, 2026 | 1,264 | 1,266 | 1,266 | 1,276 | 1,260 | 173,800 |
| January 06, 2026 | 1,278 | 1,272 | 1,272 | 1,290 | 1,263 | 278,500 |
| January 05, 2026 | 1,295 | 1,284 | 1,284 | 1,299 | 1,276 | 242,600 |
| December 30, 2025 | 1,299 | 1,293 | 1,293 | 1,303 | 1,292 | 199,500 |
| December 29, 2025 | 1,275 | 1,302 | 1,302 | 1,307 | 1,274 | 379,700 |
| December 26, 2025 | 1,309 | 1,301 | 1,271 | 1,313 | 1,300 | 448,600 |
| December 25, 2025 | 1,305 | 1,309 | 1,309 | 1,312 | 1,297 | 227,900 |
| December 24, 2025 | 1,298 | 1,295 | 1,295 | 1,307 | 1,295 | 205,400 |
| December 23, 2025 | 1,299 | 1,295 | 1,295 | 1,306 | 1,286 | 218,900 |
| December 22, 2025 | 1,299 | 1,283 | 1,283 | 1,299 | 1,264 | 330,500 |
| December 19, 2025 | 1,292 | 1,290 | 1,290 | 1,300 | 1,289 | 600,700 |
| December 18, 2025 | 1,298 | 1,300 | 1,300 | 1,302 | 1,285 | 200,000 |
| December 17, 2025 | 1,306 | 1,292 | 1,292 | 1,308 | 1,287 | 185,200 |
| December 16, 2025 | 1,315 | 1,296 | 1,296 | 1,316 | 1,292 | 175,200 |
| December 15, 2025 | 1,282 | 1,304 | 1,304 | 1,312 | 1,282 | 194,100 |
| December 12, 2025 | 1,299 | 1,282 | 1,282 | 1,301 | 1,269 | 272,600 |
| December 11, 2025 | 1,300 | 1,277 | 1,277 | 1,305 | 1,270 | 275,400 |
| December 10, 2025 | 1,300 | 1,306 | 1,306 | 1,316 | 1,298 | 268,000 |
| December 09, 2025 | 1,296 | 1,297 | 1,297 | 1,311 | 1,288 | 406,200 |
| December 08, 2025 | 1,280 | 1,299 | 1,299 | 1,299 | 1,276 | 190,400 |
| December 05, 2025 | 1,289 | 1,280 | 1,280 | 1,300 | 1,280 | 216,100 |
| December 04, 2025 | 1,287 | 1,296 | 1,296 | 1,307 | 1,281 | 304,300 |
| December 03, 2025 | 1,269 | 1,273 | 1,273 | 1,287 | 1,252 | 308,100 |
| December 02, 2025 | 1,275 | 1,277 | 1,277 | 1,287 | 1,267 | 186,100 |
| December 01, 2025 | 1,298 | 1,276 | 1,276 | 1,303 | 1,271 | 285,400 |
| November 28, 2025 | 1,262 | 1,301 | 1,301 | 1,306 | 1,262 | 503,300 |
| November 27, 2025 | 1,254 | 1,257 | 1,257 | 1,264 | 1,250 | 173,000 |
| November 26, 2025 | 1,243 | 1,252 | 1,252 | 1,266 | 1,242 | 211,100 |
| November 25, 2025 | 1,236 | 1,241 | 1,241 | 1,244 | 1,226 | 178,800 |
| November 21, 2025 | 1,220 | 1,236 | 1,236 | 1,240 | 1,219 | 209,000 |