1,134.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,133 | 1,134 | 1,134 | 1,134 | 1,123 | 374,800 |
| February 19, 2026 | 1,142 | 1,133 | 1,133 | 1,142 | 1,124 | 310,100 |
| February 18, 2026 | 1,131 | 1,133 | 1,133 | 1,137 | 1,128 | 266,900 |
| February 17, 2026 | 1,121 | 1,127 | 1,127 | 1,143 | 1,120 | 743,600 |
| February 16, 2026 | 1,146 | 1,119 | 1,119 | 1,146 | 1,115 | 863,700 |
| February 13, 2026 | 1,119 | 1,096 | 1,096 | 1,123 | 1,096 | 709,000 |
| February 12, 2026 | 1,126 | 1,115 | 1,115 | 1,132 | 1,115 | 631,900 |
| February 10, 2026 | 1,120 | 1,121 | 1,121 | 1,137 | 1,110 | 674,700 |
| February 09, 2026 | 1,149 | 1,129 | 1,129 | 1,154 | 1,127 | 742,500 |
| February 06, 2026 | 1,140 | 1,119 | 1,119 | 1,144 | 1,109 | 581,800 |
| February 05, 2026 | 1,127 | 1,138 | 1,138 | 1,139 | 1,121 | 392,500 |
| February 04, 2026 | 1,125 | 1,127 | 1,127 | 1,133 | 1,116 | 379,800 |
| February 03, 2026 | 1,129 | 1,140 | 1,140 | 1,142 | 1,125 | 264,800 |
| February 02, 2026 | 1,128 | 1,129 | 1,129 | 1,132 | 1,120 | 265,700 |
| January 30, 2026 | 1,120 | 1,120 | 1,120 | 1,125 | 1,116 | 189,300 |
| January 29, 2026 | 1,110 | 1,114 | 1,114 | 1,118 | 1,099 | 282,100 |
| January 28, 2026 | 1,126 | 1,115 | 1,115 | 1,126 | 1,114 | 276,500 |
| January 27, 2026 | 1,136 | 1,139 | 1,139 | 1,139 | 1,129 | 212,600 |
| January 26, 2026 | 1,151 | 1,139 | 1,139 | 1,151 | 1,137 | 306,000 |
| January 23, 2026 | 1,164 | 1,158 | 1,158 | 1,168 | 1,158 | 143,400 |
| January 22, 2026 | 1,156 | 1,158 | 1,158 | 1,165 | 1,153 | 152,300 |
| January 21, 2026 | 1,162 | 1,158 | 1,158 | 1,166 | 1,152 | 197,000 |
| January 20, 2026 | 1,178 | 1,169 | 1,169 | 1,180 | 1,169 | 226,600 |
| January 19, 2026 | 1,193 | 1,183 | 1,183 | 1,196 | 1,181 | 208,900 |
| January 16, 2026 | 1,184 | 1,190 | 1,190 | 1,193 | 1,181 | 195,900 |
| January 15, 2026 | 1,174 | 1,182 | 1,182 | 1,189 | 1,174 | 182,800 |
| January 14, 2026 | 1,170 | 1,173 | 1,173 | 1,185 | 1,168 | 216,800 |
| January 13, 2026 | 1,178 | 1,170 | 1,170 | 1,182 | 1,164 | 372,800 |
| January 09, 2026 | 1,155 | 1,157 | 1,157 | 1,172 | 1,155 | 269,100 |
| January 08, 2026 | 1,152 | 1,155 | 1,155 | 1,163 | 1,152 | 228,400 |
| January 07, 2026 | 1,150 | 1,157 | 1,157 | 1,164 | 1,142 | 224,100 |
| January 06, 2026 | 1,146 | 1,161 | 1,161 | 1,166 | 1,146 | 329,500 |
| January 05, 2026 | 1,146 | 1,144 | 1,144 | 1,149 | 1,122 | 498,300 |
| December 30, 2025 | 1,162 | 1,146 | 1,146 | 1,166 | 1,146 | 343,600 |
| December 29, 2025 | 1,149 | 1,171 | 1,171 | 1,171 | 1,138 | 623,900 |
| December 26, 2025 | 1,168 | 1,174 | 1,131 | 1,179.5 | 1,168 | 1.1M |
| December 25, 2025 | 1,161.5 | 1,168 | 1,125.22 | 1,174.5 | 1,159.5 | 817,200 |
| December 24, 2025 | 1,167.5 | 1,159.5 | 1,117.03 | 1,171.5 | 1,157 | 382,800 |
| December 23, 2025 | 1,156 | 1,162.5 | 1,119.92 | 1,167.5 | 1,153.5 | 342,000 |
| December 22, 2025 | 1,175.5 | 1,152.5 | 1,110.28 | 1,177.5 | 1,150.5 | 447,400 |
| December 19, 2025 | 1,145 | 1,173 | 1,130.03 | 1,173 | 1,145 | 386,800 |
| December 18, 2025 | 1,151 | 1,148.5 | 1,106.43 | 1,159 | 1,145 | 443,600 |
| December 17, 2025 | 1,153 | 1,143.5 | 1,101.61 | 1,153 | 1,141.5 | 237,200 |
| December 16, 2025 | 1,154.5 | 1,153.5 | 1,111.25 | 1,161 | 1,145 | 209,800 |
| December 15, 2025 | 1,152.5 | 1,154.5 | 1,112.21 | 1,156.5 | 1,146.5 | 233,000 |
| December 12, 2025 | 1,136.5 | 1,145 | 1,103.06 | 1,147.5 | 1,134 | 260,400 |
| December 11, 2025 | 1,141.5 | 1,126 | 1,084.75 | 1,142.5 | 1,126 | 443,600 |
| December 10, 2025 | 1,145 | 1,141 | 1,099.21 | 1,146 | 1,136.5 | 316,800 |
| December 09, 2025 | 1,145 | 1,140 | 1,098.24 | 1,147 | 1,140 | 246,000 |
| December 08, 2025 | 1,136.5 | 1,142.5 | 1,100.65 | 1,145.5 | 1,135 | 312,200 |
| December 05, 2025 | 1,149.5 | 1,126.5 | 1,085.24 | 1,152.5 | 1,125.5 | 501,600 |
| December 04, 2025 | 1,144 | 1,161.5 | 1,118.95 | 1,164.5 | 1,142.5 | 264,600 |
| December 03, 2025 | 1,160.5 | 1,135 | 1,093.42 | 1,162 | 1,130 | 568,000 |
| December 02, 2025 | 1,171 | 1,162.5 | 1,119.92 | 1,173 | 1,162.5 | 189,000 |
| December 01, 2025 | 1,186.5 | 1,172.5 | 1,129.55 | 1,188 | 1,165.5 | 344,400 |
| November 28, 2025 | 1,175.5 | 1,186 | 1,142.56 | 1,186.5 | 1,175.5 | 321,000 |
| November 27, 2025 | 1,168.5 | 1,177.5 | 1,134.37 | 1,177.5 | 1,167 | 266,800 |
| November 26, 2025 | 1,170 | 1,167 | 1,124.25 | 1,174 | 1,162.5 | 284,000 |
| November 25, 2025 | 1,200 | 1,169.5 | 1,126.66 | 1,200.5 | 1,166 | 254,800 |
| November 21, 2025 | 1,175 | 1,200 | 1,156.04 | 1,200 | 1,175 | 185,400 |