1,000.00
-30(-2.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,051 | 1,000 | 1,000 | 1,055 | 994 | 124,000 |
| February 19, 2026 | 1,010 | 1,030 | 1,030 | 1,145 | 1,010 | 436,300 |
| February 18, 2026 | 1,014 | 995 | 995 | 1,017 | 992 | 89,400 |
| February 17, 2026 | 950 | 1,004 | 1,004 | 1,027 | 940 | 252,400 |
| February 16, 2026 | 1,107 | 1,107 | 1,107 | 1,107 | 1,107 | 82,300 |
| February 13, 2026 | 1,441 | 1,407 | 1,407 | 1,441 | 1,394 | 24,200 |
| February 12, 2026 | 1,437 | 1,437 | 1,437 | 1,442 | 1,428 | 13,500 |
| February 10, 2026 | 1,405 | 1,422 | 1,422 | 1,430 | 1,405 | 19,600 |
| February 09, 2026 | 1,410 | 1,407 | 1,407 | 1,419 | 1,402 | 18,900 |
| February 06, 2026 | 1,400 | 1,400 | 1,400 | 1,403 | 1,380 | 29,600 |
| February 05, 2026 | 1,388 | 1,392 | 1,392 | 1,400 | 1,385 | 22,600 |
| February 04, 2026 | 1,382 | 1,390 | 1,390 | 1,408 | 1,380 | 23,600 |
| February 03, 2026 | 1,407 | 1,382 | 1,382 | 1,412 | 1,382 | 42,400 |
| February 02, 2026 | 1,396 | 1,401 | 1,401 | 1,411 | 1,395 | 20,900 |
| January 30, 2026 | 1,403 | 1,396 | 1,396 | 1,411 | 1,396 | 21,900 |
| January 29, 2026 | 1,407 | 1,405 | 1,405 | 1,414 | 1,400 | 21,200 |
| January 28, 2026 | 1,424 | 1,416 | 1,416 | 1,430 | 1,406 | 15,400 |
| January 27, 2026 | 1,421 | 1,424 | 1,424 | 1,429 | 1,405 | 11,500 |
| January 26, 2026 | 1,426 | 1,429 | 1,429 | 1,438 | 1,410 | 21,700 |
| January 23, 2026 | 1,436 | 1,432 | 1,432 | 1,444 | 1,423 | 14,100 |
| January 22, 2026 | 1,430 | 1,429 | 1,429 | 1,435 | 1,420 | 17,800 |
| January 21, 2026 | 1,403 | 1,426 | 1,426 | 1,434 | 1,398 | 21,600 |
| January 20, 2026 | 1,427 | 1,408 | 1,408 | 1,432 | 1,408 | 25,000 |
| January 19, 2026 | 1,425 | 1,427 | 1,427 | 1,444 | 1,415 | 21,400 |
| January 16, 2026 | 1,433 | 1,455 | 1,455 | 1,455 | 1,408 | 26,300 |
| January 15, 2026 | 1,403 | 1,424 | 1,424 | 1,435 | 1,398 | 40,300 |
| January 14, 2026 | 1,406 | 1,405 | 1,405 | 1,421 | 1,396 | 52,000 |
| January 13, 2026 | 1,461 | 1,399 | 1,399 | 1,470 | 1,399 | 111,200 |
| January 09, 2026 | 1,472 | 1,471 | 1,471 | 1,488 | 1,445 | 50,300 |
| January 08, 2026 | 1,478 | 1,470 | 1,470 | 1,478 | 1,458 | 27,600 |
| January 07, 2026 | 1,499 | 1,466 | 1,466 | 1,499 | 1,456 | 51,900 |
| January 06, 2026 | 1,496 | 1,490 | 1,490 | 1,506 | 1,482 | 26,700 |
| January 05, 2026 | 1,530 | 1,496 | 1,496 | 1,530 | 1,466 | 50,800 |
| December 30, 2025 | 1,562 | 1,530 | 1,530 | 1,562 | 1,530 | 33,400 |
| December 29, 2025 | 1,614 | 1,565 | 1,565 | 1,614 | 1,554 | 97,700 |
| December 26, 2025 | 1,669 | 1,694 | 1,694 | 1,694 | 1,660 | 60,400 |
| December 25, 2025 | 1,656 | 1,656 | 1,656 | 1,665 | 1,655 | 26,400 |
| December 24, 2025 | 1,666 | 1,655 | 1,655 | 1,670 | 1,655 | 27,100 |
| December 23, 2025 | 1,668 | 1,666 | 1,666 | 1,670 | 1,662 | 12,300 |
| December 22, 2025 | 1,670 | 1,666 | 1,666 | 1,675 | 1,665 | 22,100 |
| December 19, 2025 | 1,657 | 1,665 | 1,665 | 1,665 | 1,650 | 11,500 |
| December 18, 2025 | 1,650 | 1,653 | 1,653 | 1,661 | 1,642 | 15,400 |
| December 17, 2025 | 1,644 | 1,651 | 1,651 | 1,651 | 1,631 | 14,400 |
| December 16, 2025 | 1,644 | 1,628 | 1,628 | 1,644 | 1,622 | 12,700 |
| December 15, 2025 | 1,619 | 1,639 | 1,639 | 1,639 | 1,616 | 9,800 |
| December 12, 2025 | 1,635 | 1,615 | 1,615 | 1,635 | 1,613 | 15,700 |
| December 11, 2025 | 1,639 | 1,615 | 1,615 | 1,639 | 1,615 | 20,500 |
| December 10, 2025 | 1,619 | 1,627 | 1,627 | 1,640 | 1,619 | 10,900 |
| December 09, 2025 | 1,621 | 1,615 | 1,615 | 1,645 | 1,613 | 20,100 |
| December 08, 2025 | 1,618 | 1,612 | 1,612 | 1,621 | 1,609 | 14,900 |
| December 05, 2025 | 1,601 | 1,604 | 1,604 | 1,622 | 1,601 | 9,100 |
| December 04, 2025 | 1,612 | 1,604 | 1,604 | 1,623 | 1,600 | 12,700 |
| December 03, 2025 | 1,602 | 1,602 | 1,602 | 1,614 | 1,600 | 14,200 |
| December 02, 2025 | 1,634 | 1,602 | 1,602 | 1,635 | 1,602 | 30,000 |
| December 01, 2025 | 1,679 | 1,614 | 1,614 | 1,679 | 1,612 | 34,200 |
| November 28, 2025 | 1,603 | 1,641 | 1,641 | 1,649 | 1,600 | 20,900 |
| November 27, 2025 | 1,580 | 1,608 | 1,608 | 1,626 | 1,580 | 28,900 |
| November 26, 2025 | 1,552 | 1,555 | 1,555 | 1,556 | 1,536 | 16,400 |
| November 25, 2025 | 1,568 | 1,546 | 1,546 | 1,573 | 1,546 | 27,600 |
| November 21, 2025 | 1,527 | 1,550 | 1,550 | 1,567 | 1,523 | 20,600 |