1,058.00
-3(-0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,060 | 1,058 | 1,058 | 1,061 | 1,051 | 144,700 |
| February 19, 2026 | 1,064 | 1,061 | 1,061 | 1,065 | 1,060 | 89,100 |
| February 18, 2026 | 1,060 | 1,061 | 1,061 | 1,064 | 1,060 | 84,400 |
| February 17, 2026 | 1,066 | 1,057 | 1,057 | 1,069 | 1,057 | 158,800 |
| February 16, 2026 | 1,074 | 1,066 | 1,066 | 1,078 | 1,065 | 163,900 |
| February 13, 2026 | 1,074 | 1,071 | 1,071 | 1,075 | 1,069 | 120,300 |
| February 12, 2026 | 1,070 | 1,074 | 1,074 | 1,077 | 1,068 | 158,000 |
| February 10, 2026 | 1,069 | 1,069 | 1,069 | 1,074 | 1,066 | 126,000 |
| February 09, 2026 | 1,075 | 1,069 | 1,069 | 1,078 | 1,068 | 119,900 |
| February 06, 2026 | 1,078 | 1,071 | 1,071 | 1,079 | 1,070 | 98,100 |
| February 05, 2026 | 1,084 | 1,075 | 1,075 | 1,087 | 1,075 | 137,700 |
| February 04, 2026 | 1,074 | 1,081 | 1,081 | 1,082 | 1,071 | 99,200 |
| February 03, 2026 | 1,071 | 1,071 | 1,071 | 1,077 | 1,068 | 130,800 |
| February 02, 2026 | 1,075 | 1,071 | 1,071 | 1,079 | 1,071 | 97,800 |
| January 30, 2026 | 1,065 | 1,071 | 1,071 | 1,071 | 1,061 | 107,000 |
| January 29, 2026 | 1,051 | 1,063 | 1,063 | 1,067 | 1,045 | 226,300 |
| January 28, 2026 | 1,061 | 1,050 | 1,050 | 1,061 | 1,050 | 233,700 |
| January 27, 2026 | 1,071 | 1,065 | 1,065 | 1,071 | 1,061 | 134,900 |
| January 26, 2026 | 1,075 | 1,069 | 1,069 | 1,077 | 1,066 | 151,800 |
| January 23, 2026 | 1,070 | 1,079 | 1,079 | 1,080 | 1,070 | 103,500 |
| January 22, 2026 | 1,068 | 1,069 | 1,069 | 1,072 | 1,063 | 223,500 |
| January 21, 2026 | 1,077 | 1,068 | 1,068 | 1,079 | 1,068 | 225,500 |
| January 20, 2026 | 1,078 | 1,079 | 1,079 | 1,082 | 1,071 | 250,200 |
| January 19, 2026 | 1,092 | 1,077 | 1,077 | 1,092 | 1,077 | 350,700 |
| January 16, 2026 | 1,100 | 1,093 | 1,093 | 1,101 | 1,091 | 120,400 |
| January 15, 2026 | 1,084 | 1,099 | 1,099 | 1,101 | 1,084 | 193,700 |
| January 14, 2026 | 1,092 | 1,084 | 1,084 | 1,092 | 1,083 | 265,500 |
| January 13, 2026 | 1,102 | 1,090 | 1,090 | 1,103 | 1,090 | 324,600 |
| January 09, 2026 | 1,101 | 1,101 | 1,101 | 1,103 | 1,100 | 203,200 |
| January 08, 2026 | 1,110 | 1,100 | 1,100 | 1,110 | 1,100 | 322,000 |
| January 07, 2026 | 1,113 | 1,107 | 1,107 | 1,117 | 1,107 | 202,700 |
| January 06, 2026 | 1,114 | 1,110 | 1,110 | 1,116 | 1,108 | 229,500 |
| January 05, 2026 | 1,131 | 1,113 | 1,113 | 1,131 | 1,113 | 238,700 |
| December 30, 2025 | 1,140 | 1,135 | 1,135 | 1,143 | 1,134 | 184,600 |
| December 29, 2025 | 1,122 | 1,142 | 1,142 | 1,143 | 1,122 | 690,200 |
| December 26, 2025 | 1,171 | 1,179 | 1,176 | 1,179 | 1,169 | 745,200 |
| December 25, 2025 | 1,177 | 1,174 | 1,174 | 1,177 | 1,174 | 223,000 |
| December 24, 2025 | 1,179 | 1,178 | 1,178 | 1,182 | 1,178 | 193,400 |
| December 23, 2025 | 1,177 | 1,176 | 1,176 | 1,179 | 1,176 | 141,300 |
| December 22, 2025 | 1,182 | 1,176 | 1,176 | 1,183 | 1,175 | 181,300 |
| December 19, 2025 | 1,179 | 1,177 | 1,177 | 1,183 | 1,177 | 242,600 |
| December 18, 2025 | 1,172 | 1,176 | 1,176 | 1,178 | 1,171 | 90,200 |
| December 17, 2025 | 1,175 | 1,170 | 1,170 | 1,175 | 1,170 | 69,700 |
| December 16, 2025 | 1,170 | 1,170 | 1,170 | 1,177 | 1,170 | 102,500 |
| December 15, 2025 | 1,171 | 1,169 | 1,169 | 1,173 | 1,168 | 106,000 |
| December 12, 2025 | 1,167 | 1,163 | 1,163 | 1,167 | 1,162 | 82,700 |
| December 11, 2025 | 1,170 | 1,161 | 1,161 | 1,172 | 1,161 | 87,200 |
| December 10, 2025 | 1,165 | 1,167 | 1,167 | 1,172 | 1,164 | 93,800 |
| December 09, 2025 | 1,164 | 1,162 | 1,162 | 1,166 | 1,161 | 67,200 |
| December 08, 2025 | 1,151 | 1,160 | 1,160 | 1,163 | 1,151 | 120,100 |
| December 05, 2025 | 1,155 | 1,150 | 1,150 | 1,157 | 1,150 | 99,500 |
| December 04, 2025 | 1,159 | 1,154 | 1,154 | 1,161 | 1,154 | 127,000 |
| December 03, 2025 | 1,170 | 1,159 | 1,159 | 1,173 | 1,159 | 115,900 |
| December 02, 2025 | 1,170 | 1,169 | 1,169 | 1,173 | 1,166 | 85,400 |
| December 01, 2025 | 1,178 | 1,169 | 1,169 | 1,180 | 1,165 | 140,400 |
| November 28, 2025 | 1,180 | 1,176 | 1,176 | 1,183 | 1,173 | 136,100 |
| November 27, 2025 | 1,175 | 1,179 | 1,179 | 1,180 | 1,171 | 117,700 |
| November 26, 2025 | 1,160 | 1,175 | 1,175 | 1,175 | 1,160 | 101,300 |
| November 25, 2025 | 1,175 | 1,158 | 1,158 | 1,177 | 1,158 | 142,100 |
| November 21, 2025 | 1,147 | 1,170 | 1,170 | 1,170 | 1,147 | 117,500 |