1,301.00
-21(-1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,318.5 | 1,301 | 1,301 | 1,320 | 1,280 | 3.9M |
| February 19, 2026 | 1,299.5 | 1,322 | 1,322 | 1,323 | 1,297.5 | 4.75M |
| February 18, 2026 | 1,249 | 1,278 | 1,278 | 1,283 | 1,243.5 | 2.65M |
| February 17, 2026 | 1,240 | 1,243 | 1,243 | 1,254.5 | 1,230 | 2.09M |
| February 16, 2026 | 1,226.5 | 1,231.5 | 1,231.5 | 1,238.5 | 1,220 | 2.19M |
| February 13, 2026 | 1,221 | 1,198.5 | 1,198.5 | 1,225 | 1,198.5 | 2M |
| February 12, 2026 | 1,199 | 1,225 | 1,225 | 1,228 | 1,197 | 2.41M |
| February 10, 2026 | 1,181 | 1,195.5 | 1,195.5 | 1,195.5 | 1,174 | 2.37M |
| February 09, 2026 | 1,189 | 1,177 | 1,177 | 1,194.5 | 1,170.5 | 2.1M |
| February 06, 2026 | 1,157 | 1,170 | 1,170 | 1,177 | 1,151.5 | 1.63M |
| February 05, 2026 | 1,149.5 | 1,148.5 | 1,148.5 | 1,155 | 1,138.5 | 1.51M |
| February 04, 2026 | 1,126 | 1,135 | 1,135 | 1,138.5 | 1,117 | 2.46M |
| February 03, 2026 | 1,115 | 1,120.5 | 1,120.5 | 1,120.5 | 1,102 | 2.48M |
| February 02, 2026 | 1,138 | 1,100 | 1,100 | 1,146.5 | 1,098.5 | 2.27M |
| January 30, 2026 | 1,115 | 1,116 | 1,116 | 1,129 | 1,109 | 2.29M |
| January 29, 2026 | 1,100 | 1,109 | 1,109 | 1,112 | 1,090 | 1.53M |
| January 28, 2026 | 1,111 | 1,105 | 1,105 | 1,115 | 1,102.5 | 1.61M |
| January 27, 2026 | 1,133 | 1,114 | 1,114 | 1,142 | 1,112 | 2.5M |
| January 26, 2026 | 1,155 | 1,142 | 1,142 | 1,158 | 1,142 | 1.69M |
| January 23, 2026 | 1,185 | 1,168 | 1,168 | 1,186 | 1,165 | 1.28M |
| January 22, 2026 | 1,189 | 1,188 | 1,188 | 1,192 | 1,179.5 | 1.59M |
| January 21, 2026 | 1,176 | 1,178.5 | 1,178.5 | 1,179.5 | 1,166 | 1.46M |
| January 20, 2026 | 1,185.5 | 1,188 | 1,188 | 1,189 | 1,174 | 1.31M |
| January 19, 2026 | 1,180 | 1,185.5 | 1,185.5 | 1,191 | 1,178.5 | 1.36M |
| January 16, 2026 | 1,180 | 1,178 | 1,178 | 1,183 | 1,170 | 1.25M |
| January 15, 2026 | 1,192 | 1,183 | 1,183 | 1,192 | 1,178.5 | 1.24M |
| January 14, 2026 | 1,187 | 1,188.5 | 1,188.5 | 1,193 | 1,183 | 1.47M |
| January 13, 2026 | 1,170.5 | 1,186.5 | 1,186.5 | 1,186.5 | 1,167.5 | 2.36M |
| January 09, 2026 | 1,172 | 1,156.5 | 1,156.5 | 1,182 | 1,156.5 | 2.33M |
| January 08, 2026 | 1,157 | 1,170 | 1,170 | 1,174 | 1,156 | 1.63M |
| January 07, 2026 | 1,170 | 1,164.5 | 1,164.5 | 1,170 | 1,148.5 | 2.23M |
| January 06, 2026 | 1,168 | 1,178.5 | 1,178.5 | 1,191 | 1,166 | 2.4M |
| January 05, 2026 | 1,164.5 | 1,170 | 1,170 | 1,181.5 | 1,160 | 3.18M |
| December 30, 2025 | 1,156.5 | 1,153 | 1,153 | 1,163 | 1,153 | 1.44M |
| December 29, 2025 | 1,148.5 | 1,158.5 | 1,158.5 | 1,162 | 1,145.5 | 1.17M |
| December 26, 2025 | 1,152 | 1,148.5 | 1,148.5 | 1,157 | 1,140.5 | 1.26M |
| December 25, 2025 | 1,148.5 | 1,151.5 | 1,151.5 | 1,152.5 | 1,145 | 922,000 |
| December 24, 2025 | 1,160 | 1,147.5 | 1,147.5 | 1,164.5 | 1,147.5 | 1.38M |
| December 23, 2025 | 1,142.5 | 1,152.5 | 1,152.5 | 1,160 | 1,140 | 2.22M |
| December 22, 2025 | 1,138.5 | 1,136.5 | 1,136.5 | 1,143.5 | 1,125 | 1.88M |
| December 19, 2025 | 1,126 | 1,132.5 | 1,132.5 | 1,135 | 1,121.5 | 2.62M |
| December 18, 2025 | 1,121 | 1,129 | 1,129 | 1,131.5 | 1,117.5 | 2.05M |
| December 17, 2025 | 1,110.5 | 1,114 | 1,114 | 1,122.5 | 1,105.5 | 1.87M |
| December 16, 2025 | 1,130 | 1,114.5 | 1,114.5 | 1,134.5 | 1,112 | 1.86M |
| December 15, 2025 | 1,108.5 | 1,122.5 | 1,122.5 | 1,122.5 | 1,106.5 | 2.03M |
| December 12, 2025 | 1,099 | 1,104.5 | 1,104.5 | 1,104.5 | 1,087 | 2.19M |
| December 11, 2025 | 1,114.5 | 1,088 | 1,088 | 1,116.5 | 1,086.5 | 1.41M |
| December 10, 2025 | 1,099.5 | 1,111 | 1,111 | 1,115 | 1,095.5 | 1.85M |
| December 09, 2025 | 1,091 | 1,088.5 | 1,088.5 | 1,101.5 | 1,085.5 | 1.84M |
| December 08, 2025 | 1,096.5 | 1,090.5 | 1,090.5 | 1,096.5 | 1,077 | 2.22M |
| December 05, 2025 | 1,091 | 1,102.5 | 1,102.5 | 1,108 | 1,090 | 1.73M |
| December 04, 2025 | 1,092 | 1,090 | 1,090 | 1,096.5 | 1,082.5 | 2.07M |
| December 03, 2025 | 1,092.5 | 1,094 | 1,094 | 1,098 | 1,086.5 | 1.99M |
| December 02, 2025 | 1,104.5 | 1,095.5 | 1,095.5 | 1,107.5 | 1,092 | 2.69M |
| December 01, 2025 | 1,149.5 | 1,108 | 1,108 | 1,149.5 | 1,108 | 2.93M |
| November 28, 2025 | 1,142.5 | 1,151.5 | 1,151.5 | 1,161 | 1,138.5 | 2.25M |
| November 27, 2025 | 1,172 | 1,142 | 1,142 | 1,172 | 1,142 | 1.59M |
| November 26, 2025 | 1,145 | 1,164.5 | 1,164.5 | 1,173 | 1,137.5 | 3.13M |
| November 25, 2025 | 1,097 | 1,132 | 1,132 | 1,133 | 1,096 | 3.36M |
| November 21, 2025 | 1,089 | 1,087 | 1,087 | 1,099.5 | 1,076.5 | 4.04M |