1,433.00
+4(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,446 | 1,433 | 1,433 | 1,454 | 1,425 | 498,700 |
| February 19, 2026 | 1,421 | 1,429 | 1,429 | 1,430 | 1,405 | 271,400 |
| February 18, 2026 | 1,420 | 1,413 | 1,413 | 1,421 | 1,405 | 277,400 |
| February 17, 2026 | 1,402 | 1,407 | 1,407 | 1,431 | 1,399 | 291,700 |
| February 16, 2026 | 1,414 | 1,419 | 1,419 | 1,419 | 1,389 | 299,200 |
| February 13, 2026 | 1,427 | 1,406 | 1,406 | 1,434 | 1,393 | 369,900 |
| February 12, 2026 | 1,434 | 1,436 | 1,436 | 1,441 | 1,420 | 333,900 |
| February 10, 2026 | 1,432 | 1,427 | 1,427 | 1,435 | 1,421 | 406,400 |
| February 09, 2026 | 1,404 | 1,421 | 1,421 | 1,425 | 1,390 | 529,400 |
| February 06, 2026 | 1,380 | 1,380 | 1,380 | 1,390 | 1,372 | 244,700 |
| February 05, 2026 | 1,389 | 1,385 | 1,385 | 1,397 | 1,379 | 304,500 |
| February 04, 2026 | 1,370 | 1,384 | 1,384 | 1,390 | 1,367 | 165,600 |
| February 03, 2026 | 1,370 | 1,382 | 1,382 | 1,391 | 1,368 | 282,600 |
| February 02, 2026 | 1,371 | 1,362 | 1,362 | 1,383 | 1,358 | 333,700 |
| January 30, 2026 | 1,369 | 1,366 | 1,366 | 1,375 | 1,358 | 283,200 |
| January 29, 2026 | 1,364 | 1,369 | 1,369 | 1,371 | 1,350 | 501,000 |
| January 28, 2026 | 1,380 | 1,374 | 1,374 | 1,384 | 1,363 | 439,500 |
| January 27, 2026 | 1,381 | 1,400 | 1,400 | 1,404 | 1,369 | 388,500 |
| January 26, 2026 | 1,402 | 1,395 | 1,395 | 1,403 | 1,384 | 364,700 |
| January 23, 2026 | 1,389 | 1,397 | 1,397 | 1,403 | 1,381 | 270,100 |
| January 22, 2026 | 1,380 | 1,389 | 1,389 | 1,404 | 1,376 | 484,500 |
| January 21, 2026 | 1,360 | 1,374 | 1,374 | 1,384 | 1,354 | 388,100 |
| January 20, 2026 | 1,387 | 1,378 | 1,378 | 1,392 | 1,367 | 340,800 |
| January 19, 2026 | 1,418 | 1,387 | 1,387 | 1,424 | 1,387 | 298,500 |
| January 16, 2026 | 1,388 | 1,415 | 1,415 | 1,420 | 1,385 | 444,500 |
| January 15, 2026 | 1,387 | 1,402 | 1,402 | 1,426 | 1,385 | 495,600 |
| January 14, 2026 | 1,412 | 1,398 | 1,398 | 1,416 | 1,382 | 657,500 |
| January 13, 2026 | 1,385 | 1,408 | 1,408 | 1,422 | 1,370 | 1.23M |
| January 09, 2026 | 1,346 | 1,318 | 1,318 | 1,358 | 1,308 | 554,500 |
| January 08, 2026 | 1,356 | 1,346 | 1,346 | 1,366 | 1,346 | 298,400 |
| January 07, 2026 | 1,333 | 1,356 | 1,356 | 1,365 | 1,329 | 388,000 |
| January 06, 2026 | 1,330 | 1,347 | 1,347 | 1,355 | 1,328 | 377,800 |
| January 05, 2026 | 1,331 | 1,317 | 1,317 | 1,343 | 1,315 | 386,900 |
| December 30, 2025 | 1,340 | 1,329 | 1,329 | 1,344 | 1,324 | 301,400 |
| December 29, 2025 | 1,335 | 1,341 | 1,341 | 1,355 | 1,332 | 371,000 |
| December 26, 2025 | 1,331 | 1,327 | 1,327 | 1,344 | 1,319 | 225,200 |
| December 25, 2025 | 1,320 | 1,324 | 1,324 | 1,328 | 1,306 | 189,000 |
| December 24, 2025 | 1,315 | 1,313 | 1,313 | 1,319 | 1,306 | 264,900 |
| December 23, 2025 | 1,306 | 1,310 | 1,310 | 1,317 | 1,298 | 288,000 |
| December 22, 2025 | 1,305 | 1,296 | 1,296 | 1,308 | 1,289 | 260,100 |
| December 19, 2025 | 1,289 | 1,294 | 1,294 | 1,304 | 1,285 | 422,500 |
| December 18, 2025 | 1,258 | 1,292 | 1,292 | 1,297 | 1,254 | 429,100 |
| December 17, 2025 | 1,278 | 1,253 | 1,253 | 1,279 | 1,244 | 288,800 |
| December 16, 2025 | 1,292 | 1,278 | 1,278 | 1,297 | 1,278 | 390,600 |
| December 15, 2025 | 1,260 | 1,286 | 1,286 | 1,290 | 1,249 | 560,800 |
| December 12, 2025 | 1,238 | 1,241 | 1,241 | 1,249 | 1,233 | 313,000 |
| December 11, 2025 | 1,230 | 1,219 | 1,219 | 1,230 | 1,209 | 221,600 |
| December 10, 2025 | 1,220 | 1,220 | 1,220 | 1,229 | 1,209 | 308,400 |
| December 09, 2025 | 1,217 | 1,202 | 1,202 | 1,220 | 1,200 | 244,100 |
| December 08, 2025 | 1,224 | 1,211 | 1,211 | 1,234 | 1,207 | 382,800 |
| December 05, 2025 | 1,200 | 1,215 | 1,215 | 1,216 | 1,198 | 392,500 |
| December 04, 2025 | 1,191 | 1,218 | 1,218 | 1,220 | 1,191 | 296,900 |
| December 03, 2025 | 1,213 | 1,191 | 1,191 | 1,215 | 1,191 | 251,400 |
| December 02, 2025 | 1,195 | 1,209 | 1,209 | 1,217 | 1,185 | 320,400 |
| December 01, 2025 | 1,208 | 1,199 | 1,199 | 1,222 | 1,189 | 467,900 |
| November 28, 2025 | 1,195 | 1,208 | 1,208 | 1,215 | 1,192 | 308,300 |
| November 27, 2025 | 1,203 | 1,198 | 1,198 | 1,207 | 1,195 | 253,700 |
| November 26, 2025 | 1,173 | 1,196 | 1,196 | 1,203 | 1,173 | 378,600 |
| November 25, 2025 | 1,161 | 1,173 | 1,173 | 1,182 | 1,157 | 420,000 |
| November 21, 2025 | 1,127 | 1,161 | 1,161 | 1,163 | 1,126 | 328,900 |