1,078.00
-47(-4.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,114 | 1,078 | 1,078 | 1,117 | 1,058.5 | 3.02M |
| February 19, 2026 | 1,128 | 1,125 | 1,125 | 1,145 | 1,113.5 | 2.57M |
| February 18, 2026 | 1,092 | 1,122.5 | 1,122.5 | 1,126.5 | 1,088 | 2.89M |
| February 17, 2026 | 1,080 | 1,087 | 1,087 | 1,098.5 | 1,079 | 2.12M |
| February 16, 2026 | 1,074 | 1,073 | 1,073 | 1,080 | 1,063 | 2.09M |
| February 13, 2026 | 1,054 | 1,047 | 1,047 | 1,064 | 1,037.5 | 2.04M |
| February 12, 2026 | 1,019.5 | 1,044.5 | 1,044.5 | 1,054.5 | 1,018.5 | 3.53M |
| February 10, 2026 | 997.5 | 1,014 | 1,014 | 1,014 | 991 | 2.02M |
| February 09, 2026 | 989.3 | 990 | 990 | 998.5 | 984.1 | 1.59M |
| February 06, 2026 | 957.7 | 979.1 | 979.1 | 983.4 | 956.9 | 1.48M |
| February 05, 2026 | 964.9 | 956.9 | 956.9 | 973.5 | 954 | 1.47M |
| February 04, 2026 | 942.7 | 955.5 | 955.5 | 957.1 | 936.4 | 1.85M |
| February 03, 2026 | 922.3 | 936.7 | 936.7 | 940.6 | 921.1 | 2.25M |
| February 02, 2026 | 949 | 922 | 922 | 961.2 | 922 | 4.93M |
| January 30, 2026 | 982.3 | 987.7 | 987.7 | 998.8 | 982.3 | 1.73M |
| January 29, 2026 | 978.4 | 989.6 | 989.6 | 990.2 | 970.4 | 1.45M |
| January 28, 2026 | 983.9 | 981.3 | 981.3 | 989.5 | 972.1 | 1.65M |
| January 27, 2026 | 1,000 | 980.3 | 980.3 | 1,001.5 | 980 | 1.71M |
| January 26, 2026 | 1,013 | 1,000 | 1,000 | 1,014.5 | 998.4 | 1.22M |
| January 23, 2026 | 1,035 | 1,016 | 1,016 | 1,038.5 | 1,014.5 | 1.08M |
| January 22, 2026 | 1,027 | 1,039 | 1,039 | 1,041.5 | 1,022.5 | 1.62M |
| January 21, 2026 | 1,016.5 | 1,024 | 1,024 | 1,025.5 | 1,013 | 1.22M |
| January 20, 2026 | 1,028 | 1,023 | 1,023 | 1,029 | 1,013.5 | 825,400 |
| January 19, 2026 | 1,023 | 1,026 | 1,026 | 1,032.5 | 1,018.5 | 1.49M |
| January 16, 2026 | 1,012 | 1,016 | 1,016 | 1,016 | 1,005 | 1.07M |
| January 15, 2026 | 1,015 | 1,018 | 1,018 | 1,020 | 1,008 | 953,600 |
| January 14, 2026 | 1,018.5 | 1,025.5 | 1,025.5 | 1,025.5 | 1,012 | 1.4M |
| January 13, 2026 | 1,010.5 | 1,018.5 | 1,018.5 | 1,020 | 1,009 | 2M |
| January 09, 2026 | 1,005 | 1,002 | 1,002 | 1,014 | 998.5 | 1.26M |
| January 08, 2026 | 984 | 1,005 | 1,005 | 1,007 | 983.5 | 2.21M |
| January 07, 2026 | 1,000 | 987.8 | 987.8 | 1,003 | 981.5 | 1.62M |
| January 06, 2026 | 998.5 | 1,009 | 1,009 | 1,009 | 988.7 | 3M |
| January 05, 2026 | 1,000.5 | 1,001.5 | 1,001.5 | 1,009.5 | 998 | 1.57M |
| December 30, 2025 | 999.8 | 995 | 995 | 1,003.5 | 995 | 1.21M |
| December 29, 2025 | 998 | 1,004 | 1,004 | 1,008 | 994.7 | 1.28M |
| December 26, 2025 | 1,000 | 996.3 | 996.3 | 1,002.5 | 992.2 | 884,900 |
| December 25, 2025 | 1,001.5 | 1,003 | 1,003 | 1,003 | 996.2 | 989,900 |
| December 24, 2025 | 991.4 | 995.7 | 995.7 | 1,001.5 | 990.1 | 1.16M |
| December 23, 2025 | 991 | 990.6 | 990.6 | 997.5 | 985.7 | 938,700 |
| December 22, 2025 | 994.6 | 990.6 | 990.6 | 994.6 | 981.1 | 1.16M |
| December 19, 2025 | 976 | 989.8 | 989.8 | 991.7 | 975.4 | 1.1M |
| December 18, 2025 | 985.5 | 982.1 | 982.1 | 989.1 | 975.3 | 969,600 |
| December 17, 2025 | 976.8 | 975.8 | 975.8 | 980.3 | 970.8 | 1.17M |
| December 16, 2025 | 1,002.5 | 983.6 | 983.6 | 1,005 | 979 | 1.24M |
| December 15, 2025 | 985.4 | 993.7 | 993.7 | 995.5 | 984 | 1.09M |
| December 12, 2025 | 986 | 983 | 983 | 986 | 969.6 | 1.32M |
| December 11, 2025 | 995.6 | 971.9 | 971.9 | 997.2 | 968.9 | 1.03M |
| December 10, 2025 | 973.3 | 990.6 | 990.6 | 993.7 | 968.7 | 1.7M |
| December 09, 2025 | 985 | 967.1 | 967.1 | 988.6 | 963.7 | 1.13M |
| December 08, 2025 | 970 | 979.9 | 979.9 | 979.9 | 963 | 1.37M |
| December 05, 2025 | 976.6 | 973.9 | 973.9 | 987.2 | 973.2 | 953,900 |
| December 04, 2025 | 975.3 | 979.6 | 979.6 | 983.9 | 968.8 | 1.72M |
| December 03, 2025 | 986.7 | 981.2 | 981.2 | 993.8 | 971.5 | 1.97M |
| December 02, 2025 | 1,001 | 989 | 989 | 1,007 | 988.1 | 1.88M |
| December 01, 2025 | 1,026 | 1,007 | 1,007 | 1,029 | 1,001 | 1.77M |
| November 28, 2025 | 1,011 | 1,022 | 1,022 | 1,036.5 | 1,010 | 1.5M |
| November 27, 2025 | 1,044 | 1,022.5 | 1,022.5 | 1,045 | 1,021 | 1.89M |
| November 26, 2025 | 1,017 | 1,042 | 1,042 | 1,042.5 | 1,013.5 | 2.93M |
| November 25, 2025 | 987.8 | 1,009 | 1,009 | 1,017 | 986 | 2.61M |
| November 21, 2025 | 990 | 987.4 | 987.4 | 999.4 | 976.8 | 2.26M |