1,392.00
-13(-0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,400 | 1,392 | 1,392 | 1,400 | 1,378 | 98,800 |
| February 19, 2026 | 1,405 | 1,405 | 1,405 | 1,410 | 1,391 | 118,700 |
| February 18, 2026 | 1,419 | 1,399 | 1,399 | 1,421 | 1,391 | 202,100 |
| February 17, 2026 | 1,400 | 1,406 | 1,406 | 1,412 | 1,386 | 77,400 |
| February 16, 2026 | 1,398 | 1,405 | 1,405 | 1,406 | 1,376 | 100,500 |
| February 13, 2026 | 1,435 | 1,409 | 1,409 | 1,442 | 1,395 | 207,600 |
| February 12, 2026 | 1,400 | 1,435 | 1,435 | 1,443 | 1,388 | 185,900 |
| February 10, 2026 | 1,354 | 1,393 | 1,393 | 1,402 | 1,341 | 256,200 |
| February 09, 2026 | 1,406 | 1,363 | 1,363 | 1,409 | 1,352 | 346,400 |
| February 06, 2026 | 1,359 | 1,367 | 1,367 | 1,370 | 1,348 | 122,600 |
| February 05, 2026 | 1,343 | 1,342 | 1,342 | 1,348 | 1,333 | 51,400 |
| February 04, 2026 | 1,340 | 1,332 | 1,332 | 1,348 | 1,330 | 77,400 |
| February 03, 2026 | 1,316 | 1,338 | 1,338 | 1,338 | 1,314 | 100,600 |
| February 02, 2026 | 1,321 | 1,307 | 1,307 | 1,331 | 1,307 | 79,200 |
| January 30, 2026 | 1,310 | 1,303 | 1,303 | 1,312 | 1,296 | 67,900 |
| January 29, 2026 | 1,310 | 1,310 | 1,310 | 1,317 | 1,290 | 81,000 |
| January 28, 2026 | 1,327 | 1,311 | 1,311 | 1,327 | 1,303 | 66,000 |
| January 27, 2026 | 1,332 | 1,327 | 1,327 | 1,333 | 1,321 | 68,600 |
| January 26, 2026 | 1,357 | 1,335 | 1,335 | 1,357 | 1,333 | 115,200 |
| January 23, 2026 | 1,370 | 1,368 | 1,368 | 1,374 | 1,362 | 68,100 |
| January 22, 2026 | 1,358 | 1,362 | 1,362 | 1,369 | 1,355 | 93,000 |
| January 21, 2026 | 1,335 | 1,358 | 1,358 | 1,363 | 1,330 | 104,600 |
| January 20, 2026 | 1,371 | 1,350 | 1,350 | 1,379 | 1,347 | 96,900 |
| January 19, 2026 | 1,390 | 1,371 | 1,371 | 1,391 | 1,362 | 87,100 |
| January 16, 2026 | 1,395 | 1,389 | 1,389 | 1,396 | 1,375 | 95,600 |
| January 15, 2026 | 1,362 | 1,391 | 1,391 | 1,394 | 1,355 | 97,000 |
| January 14, 2026 | 1,357 | 1,362 | 1,362 | 1,365 | 1,347 | 95,700 |
| January 13, 2026 | 1,350 | 1,357 | 1,357 | 1,361 | 1,340 | 115,900 |
| January 09, 2026 | 1,345 | 1,337 | 1,337 | 1,349 | 1,332 | 73,300 |
| January 08, 2026 | 1,322 | 1,337 | 1,337 | 1,345 | 1,321 | 91,000 |
| January 07, 2026 | 1,325 | 1,326 | 1,326 | 1,334 | 1,318 | 111,500 |
| January 06, 2026 | 1,320 | 1,336 | 1,336 | 1,339 | 1,315 | 102,400 |
| January 05, 2026 | 1,302 | 1,315 | 1,315 | 1,318 | 1,291 | 107,400 |
| December 30, 2025 | 1,310 | 1,297 | 1,297 | 1,314 | 1,295 | 116,100 |
| December 29, 2025 | 1,297 | 1,306 | 1,306 | 1,315 | 1,296 | 137,700 |
| December 26, 2025 | 1,286 | 1,295 | 1,295 | 1,299 | 1,285 | 83,400 |
| December 25, 2025 | 1,296 | 1,286 | 1,286 | 1,296 | 1,278 | 70,200 |
| December 24, 2025 | 1,272 | 1,277 | 1,277 | 1,287 | 1,269 | 86,500 |
| December 23, 2025 | 1,264 | 1,270 | 1,270 | 1,275 | 1,263 | 59,000 |
| December 22, 2025 | 1,267 | 1,265 | 1,265 | 1,267 | 1,251 | 69,000 |
| December 19, 2025 | 1,257 | 1,261 | 1,261 | 1,267 | 1,254 | 52,400 |
| December 18, 2025 | 1,247 | 1,267 | 1,267 | 1,269 | 1,240 | 73,900 |
| December 17, 2025 | 1,248 | 1,241 | 1,241 | 1,249 | 1,240 | 48,200 |
| December 16, 2025 | 1,258 | 1,249 | 1,249 | 1,263 | 1,249 | 66,700 |
| December 15, 2025 | 1,239 | 1,258 | 1,258 | 1,258 | 1,232 | 57,200 |
| December 12, 2025 | 1,238 | 1,245 | 1,245 | 1,247 | 1,231 | 93,100 |
| December 11, 2025 | 1,233 | 1,226 | 1,226 | 1,235 | 1,220 | 86,200 |
| December 10, 2025 | 1,230 | 1,230 | 1,230 | 1,235 | 1,225 | 91,600 |
| December 09, 2025 | 1,269 | 1,230 | 1,230 | 1,275 | 1,226 | 152,600 |
| December 08, 2025 | 1,226 | 1,239 | 1,239 | 1,246 | 1,226 | 98,300 |
| December 05, 2025 | 1,230 | 1,226 | 1,226 | 1,234 | 1,225 | 52,200 |
| December 04, 2025 | 1,232 | 1,234 | 1,234 | 1,238 | 1,226 | 88,200 |
| December 03, 2025 | 1,236 | 1,240 | 1,240 | 1,252 | 1,230 | 79,600 |
| December 02, 2025 | 1,242 | 1,235 | 1,235 | 1,242 | 1,218 | 110,500 |
| December 01, 2025 | 1,250 | 1,227 | 1,227 | 1,250 | 1,221 | 79,100 |
| November 28, 2025 | 1,229 | 1,248 | 1,248 | 1,248 | 1,228 | 61,300 |
| November 27, 2025 | 1,232 | 1,229 | 1,229 | 1,240 | 1,229 | 58,800 |
| November 26, 2025 | 1,236 | 1,236 | 1,236 | 1,239 | 1,230 | 29,900 |
| November 25, 2025 | 1,247 | 1,230 | 1,230 | 1,247 | 1,219 | 57,000 |
| November 21, 2025 | 1,208 | 1,239 | 1,239 | 1,239 | 1,207 | 84,700 |