1,160.00
-26(-2.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,172 | 1,160 | 1,160 | 1,177 | 1,157 | 105,900 |
| February 19, 2026 | 1,190 | 1,186 | 1,186 | 1,197 | 1,168 | 75,400 |
| February 18, 2026 | 1,215 | 1,190 | 1,190 | 1,218 | 1,181 | 69,100 |
| February 17, 2026 | 1,198 | 1,206 | 1,206 | 1,227 | 1,198 | 77,800 |
| February 16, 2026 | 1,200 | 1,204 | 1,204 | 1,220 | 1,190 | 117,200 |
| February 13, 2026 | 1,195 | 1,192 | 1,192 | 1,204 | 1,180 | 92,200 |
| February 12, 2026 | 1,219 | 1,200 | 1,200 | 1,221 | 1,194 | 100,700 |
| February 10, 2026 | 1,216 | 1,217 | 1,217 | 1,217 | 1,198 | 88,400 |
| February 09, 2026 | 1,233 | 1,217 | 1,217 | 1,239 | 1,191 | 112,000 |
| February 06, 2026 | 1,220 | 1,217 | 1,217 | 1,230 | 1,187 | 163,500 |
| February 05, 2026 | 1,302 | 1,227 | 1,227 | 1,312 | 1,198 | 454,500 |
| February 04, 2026 | 1,403 | 1,324 | 1,324 | 1,403 | 1,302 | 226,200 |
| February 03, 2026 | 1,413 | 1,412 | 1,412 | 1,420 | 1,390 | 57,100 |
| February 02, 2026 | 1,427 | 1,412 | 1,412 | 1,438 | 1,405 | 86,000 |
| January 30, 2026 | 1,404 | 1,412 | 1,412 | 1,425 | 1,400 | 79,800 |
| January 29, 2026 | 1,390 | 1,404 | 1,404 | 1,411 | 1,352 | 142,900 |
| January 28, 2026 | 1,436 | 1,397 | 1,397 | 1,436 | 1,374 | 111,100 |
| January 27, 2026 | 1,474 | 1,456 | 1,456 | 1,474 | 1,445 | 77,600 |
| January 26, 2026 | 1,442 | 1,470 | 1,470 | 1,478 | 1,421 | 104,800 |
| January 23, 2026 | 1,425 | 1,459 | 1,459 | 1,473 | 1,425 | 187,600 |
| January 22, 2026 | 1,380 | 1,414 | 1,414 | 1,422 | 1,380 | 69,700 |
| January 21, 2026 | 1,392 | 1,382 | 1,382 | 1,407 | 1,380 | 48,900 |
| January 20, 2026 | 1,416 | 1,408 | 1,408 | 1,435 | 1,405 | 60,100 |
| January 19, 2026 | 1,415 | 1,422 | 1,422 | 1,427 | 1,382 | 107,800 |
| January 16, 2026 | 1,428 | 1,421 | 1,421 | 1,438 | 1,401 | 83,700 |
| January 15, 2026 | 1,378 | 1,413 | 1,413 | 1,420 | 1,372 | 119,500 |
| January 14, 2026 | 1,335 | 1,356 | 1,356 | 1,374 | 1,328 | 81,800 |
| January 13, 2026 | 1,362 | 1,352 | 1,352 | 1,368 | 1,324 | 83,300 |
| January 09, 2026 | 1,371 | 1,357 | 1,357 | 1,389 | 1,346 | 85,500 |
| January 08, 2026 | 1,326 | 1,379 | 1,379 | 1,388 | 1,319 | 112,300 |
| January 07, 2026 | 1,302 | 1,321 | 1,321 | 1,340 | 1,292 | 95,100 |
| January 06, 2026 | 1,300 | 1,318 | 1,318 | 1,319 | 1,295 | 68,800 |
| January 05, 2026 | 1,288 | 1,293 | 1,293 | 1,309 | 1,272 | 109,700 |
| December 30, 2025 | 1,280 | 1,278 | 1,278 | 1,293 | 1,268 | 44,600 |
| December 29, 2025 | 1,271 | 1,284 | 1,284 | 1,299 | 1,250 | 122,700 |
| December 26, 2025 | 1,265 | 1,271 | 1,271 | 1,285 | 1,262 | 53,700 |
| December 25, 2025 | 1,264 | 1,266 | 1,266 | 1,279 | 1,253 | 47,400 |
| December 24, 2025 | 1,263 | 1,269 | 1,269 | 1,293 | 1,263 | 61,300 |
| December 23, 2025 | 1,216 | 1,275 | 1,275 | 1,280 | 1,216 | 112,800 |
| December 22, 2025 | 1,220 | 1,218 | 1,218 | 1,221 | 1,198 | 59,800 |
| December 19, 2025 | 1,230 | 1,220 | 1,220 | 1,234 | 1,206 | 85,900 |
| December 18, 2025 | 1,190 | 1,241 | 1,241 | 1,254 | 1,186 | 153,100 |
| December 17, 2025 | 1,155 | 1,187 | 1,187 | 1,188 | 1,135 | 84,900 |
| December 16, 2025 | 1,149 | 1,148 | 1,148 | 1,152 | 1,129 | 63,800 |
| December 15, 2025 | 1,083 | 1,143 | 1,143 | 1,143 | 1,083 | 62,100 |
| December 12, 2025 | 1,082 | 1,095 | 1,095 | 1,108 | 1,082 | 47,800 |
| December 11, 2025 | 1,116 | 1,083 | 1,083 | 1,118 | 1,078 | 35,900 |
| December 10, 2025 | 1,085 | 1,110 | 1,110 | 1,118 | 1,082 | 50,700 |
| December 09, 2025 | 1,090 | 1,088 | 1,088 | 1,095 | 1,073 | 95,500 |
| December 08, 2025 | 1,077 | 1,081 | 1,081 | 1,086 | 1,050 | 137,800 |
| December 05, 2025 | 1,086 | 1,095 | 1,095 | 1,096 | 1,068 | 47,000 |
| December 04, 2025 | 1,059 | 1,086 | 1,086 | 1,091 | 1,058 | 50,700 |
| December 03, 2025 | 1,064 | 1,059 | 1,059 | 1,069 | 1,057 | 54,800 |
| December 02, 2025 | 1,082 | 1,069 | 1,069 | 1,086 | 1,069 | 48,800 |
| December 01, 2025 | 1,105 | 1,079 | 1,079 | 1,111 | 1,077 | 63,600 |
| November 28, 2025 | 1,114 | 1,111 | 1,111 | 1,120 | 1,107 | 38,000 |
| November 27, 2025 | 1,115 | 1,116 | 1,116 | 1,130 | 1,111 | 41,500 |
| November 26, 2025 | 1,112 | 1,120 | 1,120 | 1,132 | 1,112 | 37,800 |
| November 25, 2025 | 1,108 | 1,112 | 1,112 | 1,116 | 1,096 | 68,100 |
| November 21, 2025 | 1,086 | 1,105 | 1,105 | 1,116 | 1,086 | 50,000 |