1,160.00
-19(-1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,175 | 1,160 | 1,160 | 1,183 | 1,160 | 208,200 |
| February 19, 2026 | 1,169 | 1,179 | 1,179 | 1,205 | 1,165 | 354,000 |
| February 18, 2026 | 1,169 | 1,164 | 1,164 | 1,170 | 1,153 | 305,000 |
| February 17, 2026 | 1,154 | 1,163 | 1,163 | 1,167 | 1,150 | 297,700 |
| February 16, 2026 | 1,168 | 1,154 | 1,154 | 1,172 | 1,150 | 216,900 |
| February 13, 2026 | 1,178 | 1,168 | 1,168 | 1,183 | 1,161 | 245,000 |
| February 12, 2026 | 1,172 | 1,170 | 1,170 | 1,181 | 1,163 | 219,800 |
| February 10, 2026 | 1,176 | 1,170 | 1,170 | 1,180 | 1,167 | 261,800 |
| February 09, 2026 | 1,194 | 1,171 | 1,171 | 1,203 | 1,167 | 231,700 |
| February 06, 2026 | 1,187 | 1,181 | 1,181 | 1,190 | 1,172 | 183,600 |
| February 05, 2026 | 1,188 | 1,187 | 1,187 | 1,197 | 1,171 | 239,100 |
| February 04, 2026 | 1,175 | 1,173 | 1,173 | 1,186 | 1,167 | 248,100 |
| February 03, 2026 | 1,165 | 1,186 | 1,186 | 1,189 | 1,161 | 307,000 |
| February 02, 2026 | 1,190 | 1,167 | 1,167 | 1,191 | 1,161 | 442,700 |
| January 30, 2026 | 1,162 | 1,195 | 1,195 | 1,205 | 1,152 | 435,600 |
| January 29, 2026 | 1,153 | 1,164 | 1,164 | 1,169 | 1,138 | 358,400 |
| January 28, 2026 | 1,160 | 1,165 | 1,165 | 1,173 | 1,150 | 300,200 |
| January 27, 2026 | 1,185 | 1,163 | 1,163 | 1,186 | 1,150 | 414,600 |
| January 26, 2026 | 1,185 | 1,211 | 1,211 | 1,215 | 1,183 | 441,900 |
| January 23, 2026 | 1,163 | 1,183 | 1,183 | 1,195 | 1,158 | 354,800 |
| January 22, 2026 | 1,130 | 1,164 | 1,164 | 1,183 | 1,129 | 627,200 |
| January 21, 2026 | 1,129 | 1,128 | 1,128 | 1,134 | 1,115 | 357,600 |
| January 20, 2026 | 1,133 | 1,135 | 1,135 | 1,145 | 1,119 | 371,200 |
| January 19, 2026 | 1,134 | 1,123 | 1,123 | 1,134 | 1,118 | 535,500 |
| January 16, 2026 | 1,168 | 1,138 | 1,138 | 1,169 | 1,127 | 623,400 |
| January 15, 2026 | 1,161 | 1,168 | 1,168 | 1,173 | 1,156 | 433,300 |
| January 14, 2026 | 1,175 | 1,162 | 1,162 | 1,189 | 1,159 | 515,800 |
| January 13, 2026 | 1,164 | 1,182 | 1,182 | 1,198 | 1,142 | 1.97M |
| January 09, 2026 | 1,241 | 1,254 | 1,254 | 1,268 | 1,231 | 489,400 |
| January 08, 2026 | 1,232 | 1,231 | 1,231 | 1,241 | 1,226 | 207,200 |
| January 07, 2026 | 1,212 | 1,233 | 1,233 | 1,235 | 1,206 | 261,500 |
| January 06, 2026 | 1,211 | 1,222 | 1,222 | 1,227 | 1,210 | 236,100 |
| January 05, 2026 | 1,219 | 1,209 | 1,209 | 1,223 | 1,196 | 323,400 |
| December 30, 2025 | 1,229 | 1,224 | 1,224 | 1,234 | 1,217 | 180,800 |
| December 29, 2025 | 1,241 | 1,230 | 1,230 | 1,242 | 1,222 | 209,000 |
| December 26, 2025 | 1,240 | 1,241 | 1,241 | 1,245 | 1,232 | 173,700 |
| December 25, 2025 | 1,223 | 1,243 | 1,243 | 1,244 | 1,220 | 148,000 |
| December 24, 2025 | 1,220 | 1,221 | 1,221 | 1,233 | 1,217 | 227,600 |
| December 23, 2025 | 1,210 | 1,221 | 1,221 | 1,223 | 1,207 | 149,700 |
| December 22, 2025 | 1,223 | 1,210 | 1,210 | 1,225 | 1,200 | 189,100 |
| December 19, 2025 | 1,206 | 1,217 | 1,217 | 1,219 | 1,200 | 216,600 |
| December 18, 2025 | 1,198 | 1,202 | 1,202 | 1,210 | 1,195 | 119,800 |
| December 17, 2025 | 1,213 | 1,198 | 1,198 | 1,217 | 1,190 | 119,800 |
| December 16, 2025 | 1,220 | 1,209 | 1,209 | 1,221 | 1,208 | 153,900 |
| December 15, 2025 | 1,207 | 1,225 | 1,225 | 1,228 | 1,207 | 146,000 |
| December 12, 2025 | 1,197 | 1,205 | 1,205 | 1,217 | 1,197 | 213,000 |
| December 11, 2025 | 1,207 | 1,188 | 1,188 | 1,207 | 1,182 | 205,400 |
| December 10, 2025 | 1,206 | 1,207 | 1,207 | 1,212 | 1,196 | 227,500 |
| December 09, 2025 | 1,200 | 1,208 | 1,208 | 1,216 | 1,188 | 281,700 |
| December 08, 2025 | 1,186 | 1,192 | 1,192 | 1,197 | 1,181 | 173,400 |
| December 05, 2025 | 1,201 | 1,187 | 1,187 | 1,204 | 1,185 | 134,900 |
| December 04, 2025 | 1,190 | 1,204 | 1,204 | 1,208 | 1,189 | 154,300 |
| December 03, 2025 | 1,196 | 1,190 | 1,190 | 1,203 | 1,190 | 250,800 |
| December 02, 2025 | 1,208 | 1,200 | 1,200 | 1,209 | 1,195 | 150,200 |
| December 01, 2025 | 1,217 | 1,209 | 1,209 | 1,223 | 1,203 | 181,100 |
| November 28, 2025 | 1,228 | 1,225 | 1,225 | 1,238 | 1,224 | 279,800 |
| November 27, 2025 | 1,222 | 1,228 | 1,228 | 1,234 | 1,220 | 159,200 |
| November 26, 2025 | 1,204 | 1,218 | 1,218 | 1,218 | 1,204 | 167,000 |
| November 25, 2025 | 1,206 | 1,201 | 1,201 | 1,210 | 1,191 | 238,500 |
| November 21, 2025 | 1,161 | 1,206 | 1,206 | 1,207 | 1,161 | 205,100 |