1,014.00
-3(-0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,017 | 1,014 | 1,014 | 1,017 | 1,008 | 122,800 |
| February 19, 2026 | 1,016 | 1,017 | 1,017 | 1,022 | 1,008 | 132,100 |
| February 18, 2026 | 1,015 | 1,012 | 1,012 | 1,015 | 1,002 | 209,600 |
| February 17, 2026 | 1,017 | 1,008 | 1,008 | 1,017 | 1,006 | 171,600 |
| February 16, 2026 | 1,011 | 1,014 | 1,014 | 1,017 | 1,009 | 136,900 |
| February 13, 2026 | 1,023 | 1,011 | 1,011 | 1,024 | 1,009 | 155,600 |
| February 12, 2026 | 1,029 | 1,019 | 1,019 | 1,030 | 1,019 | 147,900 |
| February 10, 2026 | 1,018 | 1,024 | 1,024 | 1,027 | 1,013 | 167,400 |
| February 09, 2026 | 1,024 | 1,012 | 1,012 | 1,024 | 1,010 | 192,500 |
| February 06, 2026 | 1,018 | 1,009 | 1,009 | 1,018 | 1,005 | 219,200 |
| February 05, 2026 | 1,016 | 1,013 | 1,013 | 1,022 | 1,011 | 153,600 |
| February 04, 2026 | 1,016 | 1,009 | 1,009 | 1,018 | 1,005 | 185,900 |
| February 03, 2026 | 1,017 | 1,007 | 1,007 | 1,018 | 1,005 | 202,800 |
| February 02, 2026 | 1,025 | 1,015 | 1,015 | 1,033 | 1,008 | 283,300 |
| January 30, 2026 | 1,045 | 1,049 | 1,049 | 1,058 | 1,043 | 124,400 |
| January 29, 2026 | 1,036 | 1,039 | 1,039 | 1,045 | 1,030 | 97,600 |
| January 28, 2026 | 1,046 | 1,040 | 1,040 | 1,047 | 1,036 | 92,300 |
| January 27, 2026 | 1,062 | 1,050 | 1,050 | 1,062 | 1,048 | 119,000 |
| January 26, 2026 | 1,071 | 1,064 | 1,064 | 1,080 | 1,061 | 97,200 |
| January 23, 2026 | 1,080 | 1,080 | 1,080 | 1,082 | 1,076 | 58,300 |
| January 22, 2026 | 1,070 | 1,076 | 1,076 | 1,079 | 1,068 | 62,800 |
| January 21, 2026 | 1,064 | 1,060 | 1,060 | 1,068 | 1,057 | 71,800 |
| January 20, 2026 | 1,080 | 1,075 | 1,075 | 1,084 | 1,068 | 94,200 |
| January 19, 2026 | 1,095 | 1,085 | 1,085 | 1,095 | 1,083 | 68,800 |
| January 16, 2026 | 1,092 | 1,098 | 1,098 | 1,098 | 1,083 | 62,300 |
| January 15, 2026 | 1,084 | 1,092 | 1,092 | 1,096 | 1,083 | 64,400 |
| January 14, 2026 | 1,077 | 1,089 | 1,089 | 1,090 | 1,075 | 76,400 |
| January 13, 2026 | 1,090 | 1,080 | 1,080 | 1,090 | 1,077 | 104,900 |
| January 09, 2026 | 1,079 | 1,077 | 1,077 | 1,083 | 1,068 | 77,100 |
| January 08, 2026 | 1,070 | 1,069 | 1,069 | 1,073 | 1,060 | 68,900 |
| January 07, 2026 | 1,064 | 1,071 | 1,071 | 1,075 | 1,059 | 88,800 |
| January 06, 2026 | 1,058 | 1,064 | 1,064 | 1,066 | 1,057 | 79,900 |
| January 05, 2026 | 1,054 | 1,052 | 1,052 | 1,060 | 1,042 | 138,000 |
| December 30, 2025 | 1,058 | 1,053 | 1,053 | 1,060 | 1,048 | 66,200 |
| December 29, 2025 | 1,056 | 1,057 | 1,057 | 1,057 | 1,047 | 66,700 |
| December 26, 2025 | 1,055 | 1,054 | 1,054 | 1,056 | 1,047 | 74,500 |
| December 25, 2025 | 1,061 | 1,052 | 1,052 | 1,061 | 1,047 | 129,800 |
| December 24, 2025 | 1,056 | 1,053 | 1,053 | 1,064 | 1,045 | 99,700 |
| December 23, 2025 | 1,033 | 1,056 | 1,056 | 1,060 | 1,033 | 113,600 |
| December 22, 2025 | 1,050 | 1,036 | 1,036 | 1,053 | 1,030 | 98,600 |
| December 19, 2025 | 1,038 | 1,039 | 1,039 | 1,045 | 1,034 | 97,100 |
| December 18, 2025 | 1,026 | 1,038 | 1,038 | 1,040 | 1,022 | 111,000 |
| December 17, 2025 | 1,025 | 1,023 | 1,023 | 1,027 | 1,016 | 72,900 |
| December 16, 2025 | 1,020 | 1,021 | 1,021 | 1,026 | 1,019 | 65,300 |
| December 15, 2025 | 1,005 | 1,027 | 1,027 | 1,029 | 1,005 | 89,900 |
| December 12, 2025 | 1,011 | 1,005 | 1,005 | 1,013 | 1,005 | 74,900 |
| December 11, 2025 | 1,013 | 1,004 | 1,004 | 1,013 | 1,000 | 132,900 |
| December 10, 2025 | 1,020 | 1,015 | 1,015 | 1,020 | 1,011 | 60,600 |
| December 09, 2025 | 1,028 | 1,012 | 1,012 | 1,032 | 1,005 | 117,400 |
| December 08, 2025 | 1,024 | 1,028 | 1,028 | 1,028 | 1,020 | 75,000 |
| December 05, 2025 | 1,022 | 1,016 | 1,016 | 1,029 | 1,013 | 123,100 |
| December 04, 2025 | 1,021 | 1,042 | 1,042 | 1,042 | 1,021 | 102,000 |
| December 03, 2025 | 1,022 | 1,021 | 1,021 | 1,028 | 1,013 | 132,100 |
| December 02, 2025 | 1,046 | 1,023 | 1,023 | 1,046 | 1,019 | 93,200 |
| December 01, 2025 | 1,038 | 1,038 | 1,038 | 1,046 | 1,035 | 83,500 |
| November 28, 2025 | 1,035 | 1,038 | 1,038 | 1,042 | 1,033 | 62,700 |
| November 27, 2025 | 1,048 | 1,035 | 1,035 | 1,048 | 1,030 | 98,300 |
| November 26, 2025 | 1,037 | 1,046 | 1,046 | 1,048 | 1,037 | 59,500 |
| November 25, 2025 | 1,044 | 1,037 | 1,037 | 1,047 | 1,030 | 68,000 |
| November 21, 2025 | 1,016 | 1,049 | 1,049 | 1,049 | 1,016 | 69,100 |