1,459.00
+25(+1.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,433 | 1,459 | 1,459 | 1,464 | 1,419 | 417,200 |
| February 19, 2026 | 1,394 | 1,434 | 1,434 | 1,434 | 1,375 | 381,600 |
| February 18, 2026 | 1,400 | 1,398 | 1,398 | 1,400 | 1,371 | 151,000 |
| February 17, 2026 | 1,391 | 1,387 | 1,387 | 1,409 | 1,378 | 178,800 |
| February 16, 2026 | 1,389 | 1,387 | 1,387 | 1,403 | 1,381 | 379,400 |
| February 13, 2026 | 1,340 | 1,389 | 1,389 | 1,406 | 1,335 | 595,400 |
| February 12, 2026 | 1,282 | 1,334 | 1,334 | 1,340 | 1,271 | 456,100 |
| February 10, 2026 | 1,290 | 1,283 | 1,283 | 1,290 | 1,276 | 178,400 |
| February 09, 2026 | 1,285 | 1,290 | 1,290 | 1,290 | 1,270 | 149,100 |
| February 06, 2026 | 1,268 | 1,275 | 1,275 | 1,279 | 1,259 | 142,600 |
| February 05, 2026 | 1,273 | 1,264 | 1,264 | 1,276 | 1,259 | 154,400 |
| February 04, 2026 | 1,243 | 1,265 | 1,265 | 1,268 | 1,240 | 199,900 |
| February 03, 2026 | 1,235 | 1,241 | 1,241 | 1,249 | 1,232 | 177,900 |
| February 02, 2026 | 1,228 | 1,231 | 1,231 | 1,234 | 1,222 | 167,400 |
| January 30, 2026 | 1,221 | 1,223 | 1,223 | 1,225 | 1,212 | 153,200 |
| January 29, 2026 | 1,195 | 1,215 | 1,215 | 1,218 | 1,182 | 191,800 |
| January 28, 2026 | 1,205 | 1,200 | 1,200 | 1,208 | 1,197 | 130,300 |
| January 27, 2026 | 1,212 | 1,207 | 1,207 | 1,215 | 1,201 | 116,600 |
| January 26, 2026 | 1,225 | 1,221 | 1,221 | 1,229 | 1,214 | 120,600 |
| January 23, 2026 | 1,238 | 1,237 | 1,237 | 1,239 | 1,220 | 220,500 |
| January 22, 2026 | 1,219 | 1,232 | 1,232 | 1,236 | 1,212 | 134,500 |
| January 21, 2026 | 1,220 | 1,219 | 1,219 | 1,225 | 1,201 | 154,100 |
| January 20, 2026 | 1,230 | 1,235 | 1,235 | 1,238 | 1,219 | 174,400 |
| January 19, 2026 | 1,206 | 1,228 | 1,228 | 1,229 | 1,204 | 328,200 |
| January 16, 2026 | 1,201 | 1,202 | 1,202 | 1,203 | 1,187 | 201,100 |
| January 15, 2026 | 1,201 | 1,205 | 1,205 | 1,207 | 1,192 | 311,900 |
| January 14, 2026 | 1,200 | 1,202 | 1,202 | 1,207 | 1,194 | 261,100 |
| January 13, 2026 | 1,201 | 1,194 | 1,194 | 1,205 | 1,188 | 185,600 |
| January 09, 2026 | 1,190 | 1,197 | 1,197 | 1,197 | 1,185 | 193,700 |
| January 08, 2026 | 1,183 | 1,180 | 1,180 | 1,187 | 1,179 | 177,200 |
| January 07, 2026 | 1,193 | 1,183 | 1,183 | 1,199 | 1,181 | 246,000 |
| January 06, 2026 | 1,212 | 1,206 | 1,206 | 1,215 | 1,191 | 376,100 |
| January 05, 2026 | 1,201 | 1,218 | 1,218 | 1,229 | 1,201 | 336,100 |
| December 30, 2025 | 1,195 | 1,200 | 1,200 | 1,206 | 1,192 | 288,600 |
| December 29, 2025 | 1,209 | 1,200 | 1,200 | 1,218 | 1,195 | 792,500 |
| December 26, 2025 | 1,247 | 1,230 | 1,230 | 1,249 | 1,229 | 980,700 |
| December 25, 2025 | 1,226 | 1,234 | 1,234 | 1,239 | 1,219 | 1.05M |
| December 24, 2025 | 1,219 | 1,220 | 1,220 | 1,226 | 1,211 | 550,500 |
| December 23, 2025 | 1,208 | 1,213 | 1,213 | 1,221 | 1,204 | 507,300 |
| December 22, 2025 | 1,209 | 1,205 | 1,205 | 1,213 | 1,198 | 648,400 |
| December 19, 2025 | 1,201 | 1,211 | 1,211 | 1,211 | 1,199 | 432,800 |
| December 18, 2025 | 1,180 | 1,204 | 1,204 | 1,209 | 1,180 | 450,800 |
| December 17, 2025 | 1,183 | 1,176 | 1,176 | 1,183 | 1,173 | 155,900 |
| December 16, 2025 | 1,192 | 1,184 | 1,184 | 1,198 | 1,184 | 306,100 |
| December 15, 2025 | 1,183 | 1,194 | 1,194 | 1,196 | 1,177 | 295,300 |
| December 12, 2025 | 1,176 | 1,175 | 1,175 | 1,178 | 1,173 | 203,600 |
| December 11, 2025 | 1,178 | 1,167 | 1,167 | 1,180 | 1,167 | 192,000 |
| December 10, 2025 | 1,185 | 1,178 | 1,178 | 1,187 | 1,175 | 162,500 |
| December 09, 2025 | 1,181 | 1,182 | 1,182 | 1,185 | 1,169 | 135,900 |
| December 08, 2025 | 1,167 | 1,178 | 1,178 | 1,181 | 1,166 | 131,900 |
| December 05, 2025 | 1,175 | 1,161 | 1,161 | 1,178 | 1,161 | 148,800 |
| December 04, 2025 | 1,171 | 1,183 | 1,183 | 1,183 | 1,167 | 131,800 |
| December 03, 2025 | 1,182 | 1,171 | 1,171 | 1,190 | 1,169 | 190,900 |
| December 02, 2025 | 1,185 | 1,188 | 1,188 | 1,193 | 1,177 | 118,100 |
| December 01, 2025 | 1,217 | 1,194 | 1,194 | 1,219 | 1,194 | 197,200 |
| November 28, 2025 | 1,192 | 1,209 | 1,209 | 1,209 | 1,188 | 149,400 |
| November 27, 2025 | 1,200 | 1,192 | 1,192 | 1,201 | 1,189 | 121,100 |
| November 26, 2025 | 1,202 | 1,195 | 1,195 | 1,204 | 1,191 | 123,500 |
| November 25, 2025 | 1,196 | 1,194 | 1,194 | 1,206 | 1,190 | 135,100 |
| November 21, 2025 | 1,170 | 1,201 | 1,201 | 1,201 | 1,166 | 226,900 |