1,255.00
-16(-1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,269 | 1,255 | 1,255 | 1,269 | 1,236 | 33,000 |
| February 19, 2026 | 1,287 | 1,271 | 1,271 | 1,289 | 1,270 | 19,700 |
| February 18, 2026 | 1,290 | 1,290 | 1,290 | 1,302 | 1,261 | 32,200 |
| February 17, 2026 | 1,307 | 1,281 | 1,281 | 1,307 | 1,270 | 48,100 |
| February 16, 2026 | 1,293 | 1,295 | 1,295 | 1,333 | 1,275 | 185,100 |
| February 13, 2026 | 1,218 | 1,233 | 1,233 | 1,245 | 1,210 | 29,200 |
| February 12, 2026 | 1,253 | 1,236 | 1,236 | 1,255 | 1,218 | 29,500 |
| February 10, 2026 | 1,284 | 1,268 | 1,268 | 1,325 | 1,204 | 48,500 |
| February 09, 2026 | 1,296 | 1,295 | 1,295 | 1,310 | 1,281 | 27,300 |
| February 06, 2026 | 1,270 | 1,292 | 1,292 | 1,295 | 1,270 | 5,800 |
| February 05, 2026 | 1,278 | 1,276 | 1,276 | 1,283 | 1,276 | 4,100 |
| February 04, 2026 | 1,283 | 1,279 | 1,279 | 1,283 | 1,273 | 3,200 |
| February 03, 2026 | 1,281 | 1,283 | 1,283 | 1,285 | 1,272 | 1,900 |
| February 02, 2026 | 1,284 | 1,281 | 1,281 | 1,285 | 1,279 | 10,500 |
| January 30, 2026 | 1,276 | 1,281 | 1,281 | 1,285 | 1,275 | 3,900 |
| January 29, 2026 | 1,266 | 1,276 | 1,276 | 1,276 | 1,266 | 3,100 |
| January 28, 2026 | 1,277 | 1,271 | 1,271 | 1,277 | 1,260 | 6,400 |
| January 27, 2026 | 1,260 | 1,277 | 1,277 | 1,278 | 1,260 | 8,300 |
| January 26, 2026 | 1,271 | 1,262 | 1,262 | 1,282 | 1,262 | 11,600 |
| January 23, 2026 | 1,271 | 1,277 | 1,277 | 1,282 | 1,270 | 4,000 |
| January 22, 2026 | 1,271 | 1,271 | 1,271 | 1,278 | 1,271 | 4,500 |
| January 21, 2026 | 1,270 | 1,270 | 1,270 | 1,280 | 1,270 | 7,100 |
| January 20, 2026 | 1,276 | 1,274 | 1,274 | 1,281 | 1,274 | 11,900 |
| January 19, 2026 | 1,272 | 1,281 | 1,281 | 1,281 | 1,272 | 1,000 |
| January 16, 2026 | 1,277 | 1,279 | 1,279 | 1,285 | 1,271 | 12,500 |
| January 15, 2026 | 1,280 | 1,277 | 1,277 | 1,289 | 1,273 | 5,600 |
| January 14, 2026 | 1,280 | 1,283 | 1,283 | 1,289 | 1,280 | 7,000 |
| January 13, 2026 | 1,271 | 1,279 | 1,279 | 1,283 | 1,271 | 8,200 |
| January 09, 2026 | 1,277 | 1,272 | 1,272 | 1,277 | 1,264 | 5,600 |
| January 08, 2026 | 1,270 | 1,271 | 1,271 | 1,285 | 1,270 | 6,300 |
| January 07, 2026 | 1,277 | 1,279 | 1,279 | 1,284 | 1,276 | 2,600 |
| January 06, 2026 | 1,269 | 1,277 | 1,277 | 1,280 | 1,269 | 5,100 |
| January 05, 2026 | 1,279 | 1,274 | 1,274 | 1,282 | 1,270 | 7,400 |
| December 30, 2025 | 1,274 | 1,285 | 1,285 | 1,288 | 1,274 | 7,600 |
| December 29, 2025 | 1,274 | 1,278 | 1,278 | 1,281 | 1,272 | 7,300 |
| December 26, 2025 | 1,271 | 1,283 | 1,283 | 1,283 | 1,271 | 6,300 |
| December 25, 2025 | 1,287 | 1,273 | 1,273 | 1,287 | 1,270 | 5,800 |
| December 24, 2025 | 1,261 | 1,287 | 1,287 | 1,287 | 1,251 | 26,900 |
| December 23, 2025 | 1,265 | 1,262 | 1,262 | 1,267 | 1,250 | 16,100 |
| December 22, 2025 | 1,250 | 1,253 | 1,253 | 1,264 | 1,245 | 3,900 |
| December 19, 2025 | 1,243 | 1,250 | 1,250 | 1,257 | 1,243 | 3,800 |
| December 18, 2025 | 1,250 | 1,248 | 1,248 | 1,250 | 1,236 | 11,200 |
| December 17, 2025 | 1,260 | 1,251 | 1,251 | 1,260 | 1,248 | 5,100 |
| December 16, 2025 | 1,291 | 1,265 | 1,265 | 1,291 | 1,223 | 4,900 |
| December 15, 2025 | 1,289 | 1,288 | 1,288 | 1,295 | 1,280 | 25,300 |
| December 12, 2025 | 1,254 | 1,288 | 1,288 | 1,288 | 1,254 | 13,900 |
| December 11, 2025 | 1,280 | 1,262 | 1,262 | 1,284 | 1,262 | 12,300 |
| December 10, 2025 | 1,254 | 1,261 | 1,261 | 1,270 | 1,248 | 18,400 |
| December 09, 2025 | 1,242 | 1,252 | 1,252 | 1,270 | 1,242 | 19,000 |
| December 08, 2025 | 1,237 | 1,248 | 1,248 | 1,249 | 1,237 | 8,200 |
| December 05, 2025 | 1,238 | 1,244 | 1,244 | 1,250 | 1,236 | 9,700 |
| December 04, 2025 | 1,218 | 1,238 | 1,238 | 1,242 | 1,218 | 10,700 |
| December 03, 2025 | 1,215 | 1,224 | 1,224 | 1,231 | 1,215 | 12,100 |
| December 02, 2025 | 1,250 | 1,219 | 1,219 | 1,252 | 1,219 | 12,400 |
| December 01, 2025 | 1,250 | 1,249 | 1,249 | 1,258 | 1,245 | 5,900 |
| November 28, 2025 | 1,249 | 1,250 | 1,250 | 1,259 | 1,241 | 17,200 |
| November 27, 2025 | 1,234 | 1,244 | 1,244 | 1,244 | 1,230 | 8,100 |
| November 26, 2025 | 1,230 | 1,238 | 1,238 | 1,244 | 1,230 | 5,300 |
| November 25, 2025 | 1,221 | 1,230 | 1,230 | 1,230 | 1,221 | 9,700 |
| November 21, 2025 | 1,200 | 1,219 | 1,219 | 1,219 | 1,200 | 3,400 |