1,229.00
-2(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,230 | 1,229 | 1,229 | 1,230 | 1,229 | 1,400 |
| February 19, 2026 | 1,229 | 1,231 | 1,231 | 1,231 | 1,207 | 2,700 |
| February 18, 2026 | 1,202 | 1,223 | 1,223 | 1,224 | 1,202 | 700 |
| February 17, 2026 | 1,218 | 1,225 | 1,225 | 1,228 | 1,194 | 2,100 |
| February 16, 2026 | 1,220 | 1,229 | 1,229 | 1,231 | 1,220 | 2,400 |
| February 13, 2026 | 1,240 | 1,224 | 1,224 | 1,240 | 1,224 | 1,400 |
| February 12, 2026 | 1,225 | 1,232 | 1,232 | 1,235 | 1,223 | 6,000 |
| February 10, 2026 | 1,256 | 1,233 | 1,233 | 1,260 | 1,233 | 14,100 |
| February 09, 2026 | 1,200 | 1,274 | 1,274 | 1,321 | 1,200 | 33,700 |
| February 06, 2026 | 1,191 | 1,192 | 1,192 | 1,195 | 1,189 | 2,400 |
| February 05, 2026 | 1,196 | 1,192 | 1,192 | 1,196 | 1,189 | 2,400 |
| February 04, 2026 | 1,204 | 1,195 | 1,195 | 1,204 | 1,194 | 2,500 |
| February 03, 2026 | 1,202 | 1,204 | 1,204 | 1,204 | 1,193 | 1,500 |
| February 02, 2026 | 1,202 | 1,192 | 1,192 | 1,206 | 1,191 | 3,100 |
| January 30, 2026 | 1,215 | 1,202 | 1,202 | 1,217 | 1,202 | 3,300 |
| January 29, 2026 | 1,245 | 1,215 | 1,215 | 1,245 | 1,212 | 4,300 |
| January 28, 2026 | 1,243 | 1,240 | 1,240 | 1,243 | 1,223 | 1,800 |
| January 27, 2026 | 1,244 | 1,241 | 1,241 | 1,248 | 1,222 | 3,000 |
| January 26, 2026 | 1,236 | 1,244 | 1,244 | 1,249 | 1,235 | 3,700 |
| January 23, 2026 | 1,230 | 1,236 | 1,236 | 1,236 | 1,217 | 3,100 |
| January 22, 2026 | 1,223 | 1,224 | 1,224 | 1,224 | 1,203 | 4,700 |
| January 21, 2026 | 1,204 | 1,221 | 1,221 | 1,226 | 1,204 | 3,800 |
| January 20, 2026 | 1,212 | 1,204 | 1,204 | 1,220 | 1,204 | 2,900 |
| January 19, 2026 | 1,210 | 1,207 | 1,207 | 1,210 | 1,200 | 2,100 |
| January 16, 2026 | 1,198 | 1,203 | 1,203 | 1,209 | 1,195 | 1,700 |
| January 15, 2026 | 1,203 | 1,195 | 1,195 | 1,203 | 1,194 | 2,900 |
| January 14, 2026 | 1,206 | 1,206 | 1,206 | 1,206 | 1,196 | 1,200 |
| January 13, 2026 | 1,208 | 1,206 | 1,206 | 1,208 | 1,197 | 3,600 |
| January 09, 2026 | 1,205 | 1,207 | 1,207 | 1,219 | 1,205 | 2,200 |
| January 08, 2026 | 1,219 | 1,219 | 1,219 | 1,227 | 1,205 | 4,000 |
| January 07, 2026 | 1,208 | 1,215 | 1,215 | 1,222 | 1,195 | 4,600 |
| January 06, 2026 | 1,198 | 1,208 | 1,208 | 1,209 | 1,195 | 5,900 |
| January 05, 2026 | 1,185 | 1,190 | 1,190 | 1,195 | 1,180 | 6,600 |
| December 30, 2025 | 1,192 | 1,187 | 1,187 | 1,192 | 1,180 | 7,100 |
| December 29, 2025 | 1,238 | 1,209 | 1,209 | 1,238 | 1,189 | 11,300 |
| December 26, 2025 | 1,205 | 1,208 | 1,208 | 1,209 | 1,180 | 11,500 |
| December 25, 2025 | 1,221 | 1,209 | 1,209 | 1,221 | 1,195 | 7,500 |
| December 24, 2025 | 1,217 | 1,220 | 1,220 | 1,220 | 1,199 | 8,300 |
| December 23, 2025 | 1,244 | 1,217 | 1,217 | 1,244 | 1,196 | 8,200 |
| December 22, 2025 | 1,268 | 1,244 | 1,244 | 1,268 | 1,222 | 14,800 |
| December 19, 2025 | 1,250 | 1,271 | 1,271 | 1,300 | 1,247 | 41,800 |
| December 18, 2025 | 1,234 | 1,255 | 1,255 | 1,255 | 1,219 | 11,700 |
| December 17, 2025 | 1,202 | 1,211 | 1,211 | 1,215 | 1,202 | 3,600 |
| December 16, 2025 | 1,205 | 1,202 | 1,202 | 1,205 | 1,196 | 2,500 |
| December 15, 2025 | 1,196 | 1,200 | 1,200 | 1,200 | 1,188 | 2,400 |
| December 12, 2025 | 1,192 | 1,198 | 1,198 | 1,215 | 1,174 | 5,300 |
| December 11, 2025 | 1,190 | 1,192 | 1,192 | 1,192 | 1,178 | 3,600 |
| December 10, 2025 | 1,181 | 1,187 | 1,187 | 1,190 | 1,179 | 4,300 |
| December 09, 2025 | 1,175 | 1,181 | 1,181 | 1,184 | 1,170 | 3,000 |
| December 08, 2025 | 1,175 | 1,183 | 1,183 | 1,189 | 1,175 | 2,000 |
| December 05, 2025 | 1,198 | 1,170 | 1,170 | 1,205 | 1,170 | 6,200 |
| December 04, 2025 | 1,182 | 1,178 | 1,178 | 1,189 | 1,178 | 4,700 |
| December 03, 2025 | 1,189 | 1,192 | 1,192 | 1,203 | 1,164 | 9,000 |
| December 02, 2025 | 1,205 | 1,193 | 1,193 | 1,214 | 1,190 | 4,000 |
| December 01, 2025 | 1,194 | 1,199 | 1,199 | 1,215 | 1,192 | 4,500 |
| November 28, 2025 | 1,176 | 1,194 | 1,194 | 1,210 | 1,174 | 12,800 |
| November 27, 2025 | 1,178 | 1,176 | 1,176 | 1,178 | 1,162 | 4,800 |
| November 26, 2025 | 1,179 | 1,165 | 1,165 | 1,179 | 1,165 | 2,600 |
| November 25, 2025 | 1,179 | 1,177 | 1,177 | 1,180 | 1,155 | 15,500 |
| November 21, 2025 | 1,161 | 1,179 | 1,179 | 1,179 | 1,160 | 9,200 |