1,183.00
+3.5(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,175 | 1,183 | 1,183 | 1,187.5 | 1,172.5 | 854,900 |
| February 19, 2026 | 1,162 | 1,179.5 | 1,179.5 | 1,179.5 | 1,148 | 1.07M |
| February 18, 2026 | 1,143 | 1,163.5 | 1,163.5 | 1,165.5 | 1,141.5 | 879,800 |
| February 17, 2026 | 1,146.5 | 1,137.5 | 1,137.5 | 1,148 | 1,135 | 674,100 |
| February 16, 2026 | 1,154 | 1,155 | 1,155 | 1,159 | 1,134.5 | 838,200 |
| February 13, 2026 | 1,158.5 | 1,151 | 1,151 | 1,172.5 | 1,151 | 1.13M |
| February 12, 2026 | 1,166 | 1,166 | 1,166 | 1,173 | 1,163 | 998,300 |
| February 10, 2026 | 1,175 | 1,165.5 | 1,165.5 | 1,193 | 1,165.5 | 1.78M |
| February 09, 2026 | 1,189 | 1,174.5 | 1,174.5 | 1,195 | 1,174.5 | 1.08M |
| February 06, 2026 | 1,176.5 | 1,177.5 | 1,177.5 | 1,193 | 1,167.5 | 1.23M |
| February 05, 2026 | 1,161.5 | 1,164 | 1,164 | 1,171.5 | 1,153 | 1.76M |
| February 04, 2026 | 1,133 | 1,144.5 | 1,144.5 | 1,158.5 | 1,122.5 | 3.39M |
| February 03, 2026 | 1,207 | 1,218.5 | 1,218.5 | 1,218.5 | 1,200.5 | 1.38M |
| February 02, 2026 | 1,209 | 1,206.5 | 1,206.5 | 1,219 | 1,201.5 | 786,100 |
| January 30, 2026 | 1,208.5 | 1,197.5 | 1,197.5 | 1,210.5 | 1,190 | 803,500 |
| January 29, 2026 | 1,206.5 | 1,197.5 | 1,197.5 | 1,208.5 | 1,180.5 | 744,000 |
| January 28, 2026 | 1,224 | 1,216 | 1,216 | 1,231 | 1,213 | 602,200 |
| January 27, 2026 | 1,234 | 1,231 | 1,231 | 1,245.5 | 1,230 | 674,400 |
| January 26, 2026 | 1,232 | 1,237.5 | 1,237.5 | 1,249.5 | 1,232 | 597,500 |
| January 23, 2026 | 1,235.5 | 1,240.5 | 1,240.5 | 1,249 | 1,234 | 745,800 |
| January 22, 2026 | 1,232 | 1,231 | 1,231 | 1,237.5 | 1,224 | 448,700 |
| January 21, 2026 | 1,242 | 1,229 | 1,229 | 1,249 | 1,228.5 | 550,500 |
| January 20, 2026 | 1,224 | 1,247.5 | 1,247.5 | 1,257 | 1,222 | 804,000 |
| January 19, 2026 | 1,247 | 1,239 | 1,239 | 1,249 | 1,235 | 758,100 |
| January 16, 2026 | 1,240 | 1,242 | 1,242 | 1,244 | 1,230 | 802,500 |
| January 15, 2026 | 1,250.5 | 1,244.5 | 1,244.5 | 1,253.5 | 1,243.5 | 661,100 |
| January 14, 2026 | 1,246.5 | 1,252 | 1,252 | 1,256.5 | 1,245.5 | 596,500 |
| January 13, 2026 | 1,265 | 1,251 | 1,251 | 1,265 | 1,244.5 | 924,100 |
| January 09, 2026 | 1,261.5 | 1,246 | 1,246 | 1,265 | 1,242.5 | 720,300 |
| January 08, 2026 | 1,257.5 | 1,258 | 1,258 | 1,264 | 1,246.5 | 641,800 |
| January 07, 2026 | 1,240 | 1,251 | 1,251 | 1,253 | 1,230 | 727,500 |
| January 06, 2026 | 1,249.5 | 1,248 | 1,248 | 1,249.5 | 1,232 | 856,500 |
| January 05, 2026 | 1,233 | 1,236.5 | 1,236.5 | 1,244 | 1,230 | 784,500 |
| December 30, 2025 | 1,252.5 | 1,231.5 | 1,231.5 | 1,253 | 1,231.5 | 562,100 |
| December 29, 2025 | 1,253 | 1,247.5 | 1,247.5 | 1,254 | 1,236.5 | 658,700 |
| December 26, 2025 | 1,252.5 | 1,250.5 | 1,250.5 | 1,258.5 | 1,246.5 | 597,600 |
| December 25, 2025 | 1,249 | 1,250 | 1,250 | 1,251 | 1,241 | 449,000 |
| December 24, 2025 | 1,250.5 | 1,244 | 1,244 | 1,258.5 | 1,239.5 | 558,700 |
| December 23, 2025 | 1,245 | 1,259.5 | 1,259.5 | 1,261.5 | 1,242.5 | 536,400 |
| December 22, 2025 | 1,256.5 | 1,242 | 1,242 | 1,257.5 | 1,239 | 567,400 |
| December 19, 2025 | 1,251 | 1,252 | 1,252 | 1,264 | 1,244.5 | 1.19M |
| December 18, 2025 | 1,253 | 1,260 | 1,260 | 1,264 | 1,252 | 849,300 |
| December 17, 2025 | 1,247 | 1,245.5 | 1,245.5 | 1,250 | 1,236 | 803,700 |
| December 16, 2025 | 1,243.5 | 1,246.5 | 1,246.5 | 1,253 | 1,238 | 973,200 |
| December 15, 2025 | 1,243.5 | 1,234.5 | 1,234.5 | 1,249.5 | 1,230 | 786,000 |
| December 12, 2025 | 1,220.5 | 1,227 | 1,227 | 1,232 | 1,220.5 | 1.24M |
| December 11, 2025 | 1,241 | 1,218.5 | 1,218.5 | 1,245 | 1,213 | 785,900 |
| December 10, 2025 | 1,218.5 | 1,217 | 1,217 | 1,224 | 1,213 | 808,000 |
| December 09, 2025 | 1,216 | 1,218.5 | 1,218.5 | 1,218.5 | 1,198 | 607,000 |
| December 08, 2025 | 1,199 | 1,215 | 1,215 | 1,218.5 | 1,195.5 | 745,400 |
| December 05, 2025 | 1,209 | 1,195.5 | 1,195.5 | 1,214 | 1,187 | 752,200 |
| December 04, 2025 | 1,228 | 1,217 | 1,217 | 1,235.5 | 1,215.5 | 975,200 |
| December 03, 2025 | 1,231.5 | 1,230 | 1,230 | 1,239.5 | 1,226 | 1.08M |
| December 02, 2025 | 1,214.5 | 1,242.5 | 1,242.5 | 1,242.5 | 1,210.5 | 1.26M |
| December 01, 2025 | 1,246 | 1,204 | 1,204 | 1,255 | 1,204 | 1.16M |
| November 28, 2025 | 1,225 | 1,224 | 1,224 | 1,230 | 1,220.5 | 664,300 |
| November 27, 2025 | 1,225 | 1,222 | 1,222 | 1,231 | 1,215.5 | 737,300 |
| November 26, 2025 | 1,218 | 1,226.5 | 1,226.5 | 1,229 | 1,212 | 1.15M |
| November 25, 2025 | 1,213 | 1,218 | 1,218 | 1,223.5 | 1,210.5 | 937,000 |
| November 21, 2025 | 1,207.5 | 1,217.5 | 1,217.5 | 1,223.5 | 1,205 | 1.52M |