1,080.50
-38(-3.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,103 | 1,080.5 | 1,080.5 | 1,105.5 | 1,075 | 5.38M |
| February 19, 2026 | 1,127.5 | 1,118.5 | 1,118.5 | 1,134.5 | 1,108.5 | 3.84M |
| February 18, 2026 | 1,111 | 1,097.5 | 1,097.5 | 1,111.5 | 1,089 | 2.07M |
| February 17, 2026 | 1,092 | 1,094.5 | 1,094.5 | 1,110 | 1,086 | 2.71M |
| February 16, 2026 | 1,111.5 | 1,108.5 | 1,108.5 | 1,119 | 1,098.5 | 3.66M |
| February 13, 2026 | 1,135 | 1,097.5 | 1,097.5 | 1,150 | 1,093 | 6.25M |
| February 12, 2026 | 1,162 | 1,156.5 | 1,156.5 | 1,170.5 | 1,151 | 3.88M |
| February 10, 2026 | 1,147.5 | 1,170 | 1,170 | 1,181 | 1,146.5 | 2.92M |
| February 09, 2026 | 1,176.5 | 1,165.5 | 1,165.5 | 1,179 | 1,158 | 4.09M |
| February 06, 2026 | 1,169.5 | 1,154 | 1,154 | 1,170.5 | 1,142 | 2.46M |
| February 05, 2026 | 1,168.5 | 1,172 | 1,172 | 1,172 | 1,139.5 | 4.24M |
| February 04, 2026 | 1,151 | 1,138.5 | 1,138.5 | 1,157.5 | 1,130 | 4.3M |
| February 03, 2026 | 1,144.5 | 1,138 | 1,138 | 1,152.5 | 1,133.5 | 5.85M |
| February 02, 2026 | 1,218.5 | 1,158.5 | 1,158.5 | 1,252.5 | 1,151 | 7.5M |
| January 30, 2026 | 1,282.5 | 1,276 | 1,276 | 1,284 | 1,266.5 | 3.48M |
| January 29, 2026 | 1,226 | 1,271.5 | 1,271.5 | 1,273 | 1,222.5 | 3.4M |
| January 28, 2026 | 1,225 | 1,280 | 1,280 | 1,280 | 1,219 | 4.48M |
| January 27, 2026 | 1,229.5 | 1,223 | 1,223 | 1,236 | 1,217.5 | 2.56M |
| January 26, 2026 | 1,231.5 | 1,236 | 1,236 | 1,238 | 1,218 | 2.27M |
| January 23, 2026 | 1,233.5 | 1,229 | 1,229 | 1,241.5 | 1,227 | 1.46M |
| January 22, 2026 | 1,239.5 | 1,230 | 1,230 | 1,245 | 1,227 | 2.45M |
| January 21, 2026 | 1,251 | 1,231 | 1,231 | 1,269.5 | 1,229 | 2.59M |
| January 20, 2026 | 1,268.5 | 1,269.5 | 1,269.5 | 1,283 | 1,265 | 1.88M |
| January 19, 2026 | 1,253.5 | 1,271 | 1,271 | 1,271 | 1,249 | 2.71M |
| January 16, 2026 | 1,261 | 1,247.5 | 1,247.5 | 1,278 | 1,242 | 2.71M |
| January 15, 2026 | 1,289 | 1,275.5 | 1,275.5 | 1,300 | 1,272.5 | 2.09M |
| January 14, 2026 | 1,306.5 | 1,283 | 1,283 | 1,308 | 1,270.5 | 3.18M |
| January 13, 2026 | 1,319.5 | 1,295.5 | 1,295.5 | 1,353.5 | 1,288.5 | 4.76M |
| January 09, 2026 | 1,295 | 1,303 | 1,303 | 1,331.5 | 1,290.5 | 5.06M |
| January 08, 2026 | 1,255 | 1,252 | 1,252 | 1,260 | 1,237.5 | 2.62M |
| January 07, 2026 | 1,276.5 | 1,260 | 1,260 | 1,283 | 1,260 | 2.35M |
| January 06, 2026 | 1,281 | 1,291 | 1,291 | 1,291 | 1,273 | 3M |
| January 05, 2026 | 1,287.5 | 1,279 | 1,279 | 1,296 | 1,277 | 2.55M |
| December 30, 2025 | 1,304.5 | 1,291 | 1,291 | 1,311.5 | 1,291 | 1.69M |
| December 29, 2025 | 1,323 | 1,305 | 1,305 | 1,324 | 1,297 | 675,600 |
| December 26, 2025 | 1,300 | 1,317 | 1,317 | 1,321 | 1,298 | 1.51M |
| December 25, 2025 | 1,312.5 | 1,302.5 | 1,302.5 | 1,314 | 1,296.5 | 1.05M |
| December 24, 2025 | 1,315.5 | 1,307 | 1,307 | 1,318 | 1,295.5 | 1.66M |
| December 23, 2025 | 1,324.5 | 1,310 | 1,310 | 1,329 | 1,301 | 1.99M |
| December 22, 2025 | 1,344.5 | 1,333.5 | 1,333.5 | 1,355.5 | 1,322.5 | 2.98M |
| December 19, 2025 | 1,353.5 | 1,359.5 | 1,359.5 | 1,363 | 1,341.5 | 3.94M |
| December 18, 2025 | 1,358 | 1,355.5 | 1,355.5 | 1,366 | 1,342.5 | 3.27M |
| December 17, 2025 | 1,349 | 1,355 | 1,355 | 1,355 | 1,335 | 2.78M |
| December 16, 2025 | 1,332.5 | 1,323 | 1,323 | 1,339.5 | 1,320 | 2.58M |
| December 15, 2025 | 1,332.5 | 1,325 | 1,325 | 1,333 | 1,318 | 1.61M |
| December 12, 2025 | 1,312.5 | 1,318.5 | 1,318.5 | 1,327.5 | 1,286.5 | 3.11M |
| December 11, 2025 | 1,319 | 1,291.5 | 1,291.5 | 1,320 | 1,286.5 | 1.73M |
| December 10, 2025 | 1,292 | 1,310.5 | 1,310.5 | 1,311.5 | 1,286.5 | 2.36M |
| December 09, 2025 | 1,280 | 1,278.5 | 1,278.5 | 1,287.5 | 1,274 | 2.05M |
| December 08, 2025 | 1,300 | 1,292 | 1,292 | 1,304.5 | 1,288.5 | 1.98M |
| December 05, 2025 | 1,343.5 | 1,306 | 1,306 | 1,345.5 | 1,305 | 1.92M |
| December 04, 2025 | 1,316 | 1,345.5 | 1,345.5 | 1,345.5 | 1,314.5 | 2.55M |
| December 03, 2025 | 1,295 | 1,308.5 | 1,308.5 | 1,318.5 | 1,295 | 2.04M |
| December 02, 2025 | 1,301 | 1,303.5 | 1,303.5 | 1,317 | 1,297.5 | 2.38M |
| December 01, 2025 | 1,330.5 | 1,304 | 1,304 | 1,342 | 1,304 | 3.05M |
| November 28, 2025 | 1,339.5 | 1,346 | 1,346 | 1,346.5 | 1,332.5 | 2.11M |
| November 27, 2025 | 1,344 | 1,342 | 1,342 | 1,356 | 1,333.5 | 1.98M |
| November 26, 2025 | 1,334.5 | 1,335 | 1,335 | 1,343 | 1,328 | 2.74M |
| November 25, 2025 | 1,319 | 1,319 | 1,319 | 1,336.5 | 1,305 | 3.08M |
| November 21, 2025 | 1,291.5 | 1,321 | 1,321 | 1,334.5 | 1,287.5 | 5.8M |