1,305.00
-6(-0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,311 | 1,305 | 1,305 | 1,312 | 1,305 | 8,700 |
| February 19, 2026 | 1,315 | 1,311 | 1,311 | 1,315 | 1,308 | 7,500 |
| February 18, 2026 | 1,310 | 1,311 | 1,311 | 1,312 | 1,302 | 9,900 |
| February 17, 2026 | 1,312 | 1,301 | 1,301 | 1,312 | 1,301 | 9,700 |
| February 16, 2026 | 1,319 | 1,307 | 1,307 | 1,319 | 1,306 | 12,600 |
| February 13, 2026 | 1,318 | 1,311 | 1,311 | 1,318 | 1,309 | 12,800 |
| February 12, 2026 | 1,299 | 1,315 | 1,315 | 1,317 | 1,298 | 26,300 |
| February 10, 2026 | 1,300 | 1,296 | 1,296 | 1,309 | 1,296 | 14,700 |
| February 09, 2026 | 1,302 | 1,299 | 1,299 | 1,305 | 1,298 | 11,700 |
| February 06, 2026 | 1,300 | 1,300 | 1,300 | 1,300 | 1,291 | 7,100 |
| February 05, 2026 | 1,299 | 1,304 | 1,304 | 1,304 | 1,292 | 20,000 |
| February 04, 2026 | 1,295 | 1,292 | 1,292 | 1,298 | 1,289 | 10,500 |
| February 03, 2026 | 1,283 | 1,297 | 1,297 | 1,297 | 1,280 | 9,200 |
| February 02, 2026 | 1,275 | 1,271 | 1,271 | 1,285 | 1,271 | 17,700 |
| January 30, 2026 | 1,269 | 1,275 | 1,275 | 1,283 | 1,269 | 10,800 |
| January 29, 2026 | 1,272 | 1,270 | 1,270 | 1,282 | 1,270 | 10,900 |
| January 28, 2026 | 1,278 | 1,272 | 1,272 | 1,285 | 1,272 | 9,000 |
| January 27, 2026 | 1,288 | 1,278 | 1,278 | 1,291 | 1,278 | 7,700 |
| January 26, 2026 | 1,282 | 1,288 | 1,288 | 1,289 | 1,279 | 7,600 |
| January 23, 2026 | 1,279 | 1,282 | 1,282 | 1,288 | 1,279 | 12,100 |
| January 22, 2026 | 1,276 | 1,277 | 1,277 | 1,287 | 1,276 | 9,100 |
| January 21, 2026 | 1,290 | 1,276 | 1,276 | 1,290 | 1,276 | 7,400 |
| January 20, 2026 | 1,297 | 1,290 | 1,290 | 1,297 | 1,290 | 7,500 |
| January 19, 2026 | 1,294 | 1,297 | 1,297 | 1,298 | 1,292 | 7,100 |
| January 16, 2026 | 1,300 | 1,291 | 1,291 | 1,300 | 1,289 | 7,200 |
| January 15, 2026 | 1,300 | 1,298 | 1,298 | 1,300 | 1,295 | 11,700 |
| January 14, 2026 | 1,274 | 1,298 | 1,298 | 1,298 | 1,274 | 25,600 |
| January 13, 2026 | 1,282 | 1,271 | 1,271 | 1,287 | 1,270 | 15,500 |
| January 09, 2026 | 1,267 | 1,280 | 1,280 | 1,280 | 1,265 | 17,400 |
| January 08, 2026 | 1,270 | 1,267 | 1,267 | 1,278 | 1,267 | 12,600 |
| January 07, 2026 | 1,256 | 1,281 | 1,281 | 1,281 | 1,251 | 28,000 |
| January 06, 2026 | 1,267 | 1,253 | 1,253 | 1,267 | 1,251 | 18,400 |
| January 05, 2026 | 1,251 | 1,266 | 1,266 | 1,267 | 1,243 | 44,700 |
| December 30, 2025 | 1,250 | 1,243 | 1,243 | 1,252 | 1,241 | 22,300 |
| December 29, 2025 | 1,236 | 1,250 | 1,250 | 1,250 | 1,230 | 20,500 |
| December 26, 2025 | 1,228 | 1,231 | 1,231 | 1,233 | 1,225 | 29,600 |
| December 25, 2025 | 1,225 | 1,233 | 1,233 | 1,233 | 1,225 | 20,700 |
| December 24, 2025 | 1,230 | 1,224 | 1,224 | 1,235 | 1,223 | 30,700 |
| December 23, 2025 | 1,233 | 1,242 | 1,242 | 1,242 | 1,232 | 19,800 |
| December 22, 2025 | 1,238 | 1,235 | 1,235 | 1,241 | 1,233 | 18,400 |
| December 19, 2025 | 1,239 | 1,239 | 1,239 | 1,247 | 1,238 | 12,400 |
| December 18, 2025 | 1,234 | 1,238 | 1,238 | 1,239 | 1,234 | 11,800 |
| December 17, 2025 | 1,246 | 1,235 | 1,235 | 1,250 | 1,235 | 14,300 |
| December 16, 2025 | 1,250 | 1,246 | 1,246 | 1,252 | 1,243 | 13,600 |
| December 15, 2025 | 1,250 | 1,250 | 1,250 | 1,255 | 1,246 | 17,400 |
| December 12, 2025 | 1,249 | 1,246 | 1,246 | 1,250 | 1,241 | 8,100 |
| December 11, 2025 | 1,237 | 1,246 | 1,246 | 1,249 | 1,235 | 28,900 |
| December 10, 2025 | 1,243 | 1,242 | 1,242 | 1,245 | 1,236 | 6,000 |
| December 09, 2025 | 1,228 | 1,241 | 1,241 | 1,241 | 1,228 | 20,700 |
| December 08, 2025 | 1,243 | 1,229 | 1,229 | 1,246 | 1,229 | 22,800 |
| December 05, 2025 | 1,224 | 1,244 | 1,244 | 1,244 | 1,224 | 35,600 |
| December 04, 2025 | 1,230 | 1,221 | 1,221 | 1,230 | 1,221 | 11,100 |
| December 03, 2025 | 1,237 | 1,227 | 1,227 | 1,237 | 1,227 | 9,500 |
| December 02, 2025 | 1,242 | 1,241 | 1,241 | 1,243 | 1,239 | 5,400 |
| December 01, 2025 | 1,238 | 1,242 | 1,242 | 1,245 | 1,238 | 12,400 |
| November 28, 2025 | 1,236 | 1,238 | 1,238 | 1,241 | 1,234 | 9,300 |
| November 27, 2025 | 1,228 | 1,236 | 1,236 | 1,237 | 1,226 | 6,900 |
| November 26, 2025 | 1,233 | 1,222 | 1,222 | 1,237 | 1,222 | 14,000 |
| November 25, 2025 | 1,234 | 1,239 | 1,239 | 1,240 | 1,228 | 14,100 |
| November 21, 2025 | 1,218 | 1,239 | 1,239 | 1,239 | 1,218 | 33,200 |