1,085.00
-6(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,090 | 1,085 | 1,085 | 1,090 | 1,080 | 35,200 |
| February 19, 2026 | 1,095 | 1,091 | 1,091 | 1,095 | 1,086 | 32,500 |
| February 18, 2026 | 1,099 | 1,094 | 1,094 | 1,100 | 1,094 | 26,300 |
| February 17, 2026 | 1,100 | 1,096 | 1,096 | 1,104 | 1,093 | 25,500 |
| February 16, 2026 | 1,097 | 1,100 | 1,100 | 1,109 | 1,095 | 35,800 |
| February 13, 2026 | 1,110 | 1,097 | 1,097 | 1,119 | 1,094 | 62,700 |
| February 12, 2026 | 1,122 | 1,133 | 1,133 | 1,137 | 1,121 | 38,800 |
| February 10, 2026 | 1,121 | 1,122 | 1,122 | 1,133 | 1,117 | 51,200 |
| February 09, 2026 | 1,120 | 1,121 | 1,121 | 1,124 | 1,106 | 54,400 |
| February 06, 2026 | 1,110 | 1,113 | 1,113 | 1,113 | 1,107 | 23,400 |
| February 05, 2026 | 1,105 | 1,110 | 1,110 | 1,114 | 1,104 | 35,400 |
| February 04, 2026 | 1,096 | 1,101 | 1,101 | 1,106 | 1,094 | 24,000 |
| February 03, 2026 | 1,099 | 1,094 | 1,094 | 1,100 | 1,091 | 29,800 |
| February 02, 2026 | 1,105 | 1,091 | 1,091 | 1,110 | 1,091 | 27,600 |
| January 30, 2026 | 1,086 | 1,099 | 1,099 | 1,101 | 1,086 | 32,100 |
| January 29, 2026 | 1,085 | 1,086 | 1,086 | 1,090 | 1,077 | 45,400 |
| January 28, 2026 | 1,091 | 1,086 | 1,086 | 1,093 | 1,085 | 34,800 |
| January 27, 2026 | 1,091 | 1,096 | 1,096 | 1,100 | 1,087 | 34,200 |
| January 26, 2026 | 1,096 | 1,091 | 1,091 | 1,096 | 1,088 | 56,600 |
| January 23, 2026 | 1,102 | 1,102 | 1,102 | 1,108 | 1,098 | 32,700 |
| January 22, 2026 | 1,110 | 1,101 | 1,101 | 1,114 | 1,101 | 21,400 |
| January 21, 2026 | 1,109 | 1,108 | 1,108 | 1,117 | 1,099 | 70,700 |
| January 20, 2026 | 1,103 | 1,113 | 1,113 | 1,119 | 1,096 | 78,900 |
| January 19, 2026 | 1,111 | 1,096 | 1,096 | 1,111 | 1,094 | 43,100 |
| January 16, 2026 | 1,092 | 1,099 | 1,099 | 1,100 | 1,089 | 42,000 |
| January 15, 2026 | 1,085 | 1,090 | 1,090 | 1,093 | 1,084 | 24,900 |
| January 14, 2026 | 1,082 | 1,083 | 1,083 | 1,087 | 1,081 | 27,400 |
| January 13, 2026 | 1,091 | 1,083 | 1,083 | 1,091 | 1,080 | 40,000 |
| January 09, 2026 | 1,080 | 1,085 | 1,085 | 1,085 | 1,080 | 31,900 |
| January 08, 2026 | 1,085 | 1,081 | 1,081 | 1,093 | 1,077 | 32,100 |
| January 07, 2026 | 1,087 | 1,085 | 1,085 | 1,092 | 1,079 | 26,200 |
| January 06, 2026 | 1,079 | 1,086 | 1,086 | 1,086 | 1,071 | 33,100 |
| January 05, 2026 | 1,079 | 1,078 | 1,078 | 1,080 | 1,071 | 36,000 |
| December 30, 2025 | 1,075 | 1,078 | 1,078 | 1,080 | 1,073 | 16,800 |
| December 29, 2025 | 1,075 | 1,074 | 1,074 | 1,079 | 1,070 | 28,700 |
| December 26, 2025 | 1,081 | 1,071 | 1,071 | 1,088 | 1,064 | 52,100 |
| December 25, 2025 | 1,071 | 1,079 | 1,079 | 1,079 | 1,071 | 28,100 |
| December 24, 2025 | 1,070 | 1,071 | 1,071 | 1,076 | 1,070 | 22,200 |
| December 23, 2025 | 1,064 | 1,070 | 1,070 | 1,072 | 1,064 | 32,200 |
| December 22, 2025 | 1,067 | 1,060 | 1,060 | 1,067 | 1,058 | 35,500 |
| December 19, 2025 | 1,063 | 1,067 | 1,067 | 1,068 | 1,062 | 32,700 |
| December 18, 2025 | 1,053 | 1,063 | 1,063 | 1,065 | 1,052 | 27,000 |
| December 17, 2025 | 1,053 | 1,052 | 1,052 | 1,054 | 1,048 | 23,600 |
| December 16, 2025 | 1,050 | 1,051 | 1,051 | 1,053 | 1,046 | 21,100 |
| December 15, 2025 | 1,041 | 1,051 | 1,051 | 1,054 | 1,041 | 34,100 |
| December 12, 2025 | 1,050 | 1,041 | 1,041 | 1,051 | 1,038 | 58,000 |
| December 11, 2025 | 1,064 | 1,042 | 1,042 | 1,065 | 1,042 | 78,000 |
| December 10, 2025 | 1,056 | 1,060 | 1,060 | 1,060 | 1,053 | 25,200 |
| December 09, 2025 | 1,056 | 1,055 | 1,055 | 1,062 | 1,052 | 36,700 |
| December 08, 2025 | 1,058 | 1,056 | 1,056 | 1,065 | 1,056 | 35,200 |
| December 05, 2025 | 1,064 | 1,057 | 1,057 | 1,064 | 1,056 | 39,500 |
| December 04, 2025 | 1,066 | 1,062 | 1,062 | 1,068 | 1,060 | 25,600 |
| December 03, 2025 | 1,069 | 1,061 | 1,061 | 1,072 | 1,061 | 33,600 |
| December 02, 2025 | 1,073 | 1,069 | 1,069 | 1,074 | 1,067 | 39,000 |
| December 01, 2025 | 1,095 | 1,073 | 1,073 | 1,095 | 1,073 | 50,000 |
| November 28, 2025 | 1,090 | 1,095 | 1,095 | 1,097 | 1,090 | 24,500 |
| November 27, 2025 | 1,096 | 1,089 | 1,089 | 1,099 | 1,089 | 25,300 |
| November 26, 2025 | 1,090 | 1,096 | 1,096 | 1,096 | 1,090 | 22,000 |
| November 25, 2025 | 1,099 | 1,090 | 1,090 | 1,099 | 1,090 | 25,000 |
| November 21, 2025 | 1,083 | 1,098 | 1,098 | 1,098 | 1,083 | 46,700 |