1,331.00
-10(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,339 | 1,331 | 1,331 | 1,344 | 1,325 | 125,900 |
| February 19, 2026 | 1,326 | 1,341 | 1,341 | 1,350 | 1,322 | 138,700 |
| February 18, 2026 | 1,295 | 1,328 | 1,328 | 1,334 | 1,290 | 170,800 |
| February 17, 2026 | 1,286 | 1,284 | 1,284 | 1,291 | 1,276 | 149,300 |
| February 16, 2026 | 1,271 | 1,280 | 1,280 | 1,285 | 1,262 | 170,800 |
| February 13, 2026 | 1,271 | 1,264 | 1,264 | 1,283 | 1,245 | 214,900 |
| February 12, 2026 | 1,275 | 1,282 | 1,282 | 1,290 | 1,266 | 299,200 |
| February 10, 2026 | 1,250 | 1,288 | 1,288 | 1,299 | 1,247 | 313,700 |
| February 09, 2026 | 1,297 | 1,273 | 1,273 | 1,300 | 1,253 | 515,700 |
| February 06, 2026 | 1,231 | 1,207 | 1,207 | 1,240 | 1,195 | 265,700 |
| February 05, 2026 | 1,225 | 1,243 | 1,243 | 1,256 | 1,214 | 162,200 |
| February 04, 2026 | 1,203 | 1,225 | 1,225 | 1,238 | 1,192 | 368,300 |
| February 03, 2026 | 1,173 | 1,210 | 1,210 | 1,211 | 1,172 | 144,300 |
| February 02, 2026 | 1,211 | 1,181 | 1,181 | 1,214 | 1,178 | 296,900 |
| January 30, 2026 | 1,154 | 1,158 | 1,158 | 1,160 | 1,148 | 115,900 |
| January 29, 2026 | 1,165 | 1,154 | 1,154 | 1,171 | 1,147 | 332,900 |
| January 28, 2026 | 1,178 | 1,160 | 1,160 | 1,178 | 1,148 | 145,900 |
| January 27, 2026 | 1,190 | 1,181 | 1,181 | 1,191 | 1,179 | 97,000 |
| January 26, 2026 | 1,200 | 1,190 | 1,190 | 1,202 | 1,185 | 156,200 |
| January 23, 2026 | 1,220 | 1,212 | 1,212 | 1,225 | 1,203 | 140,700 |
| January 22, 2026 | 1,182 | 1,210 | 1,210 | 1,228 | 1,182 | 269,600 |
| January 21, 2026 | 1,206 | 1,186 | 1,186 | 1,211 | 1,176 | 132,200 |
| January 20, 2026 | 1,209 | 1,207 | 1,207 | 1,226 | 1,205 | 157,800 |
| January 19, 2026 | 1,200 | 1,198 | 1,198 | 1,203 | 1,191 | 117,700 |
| January 16, 2026 | 1,193 | 1,205 | 1,205 | 1,205 | 1,188 | 135,400 |
| January 15, 2026 | 1,185 | 1,193 | 1,193 | 1,193 | 1,183 | 103,800 |
| January 14, 2026 | 1,174 | 1,183 | 1,183 | 1,189 | 1,170 | 142,200 |
| January 13, 2026 | 1,156 | 1,154 | 1,154 | 1,174 | 1,149 | 217,000 |
| January 09, 2026 | 1,145 | 1,145 | 1,145 | 1,151 | 1,135 | 172,000 |
| January 08, 2026 | 1,144 | 1,138 | 1,138 | 1,153 | 1,132 | 149,100 |
| January 07, 2026 | 1,149 | 1,151 | 1,151 | 1,153 | 1,136 | 164,700 |
| January 06, 2026 | 1,150 | 1,143 | 1,143 | 1,160 | 1,139 | 148,800 |
| January 05, 2026 | 1,150 | 1,157 | 1,157 | 1,160 | 1,139 | 164,100 |
| December 30, 2025 | 1,152 | 1,150 | 1,150 | 1,163 | 1,143 | 92,900 |
| December 29, 2025 | 1,154 | 1,146 | 1,146 | 1,155 | 1,140 | 107,100 |
| December 26, 2025 | 1,150 | 1,154 | 1,154 | 1,157 | 1,140 | 70,800 |
| December 25, 2025 | 1,129 | 1,145 | 1,145 | 1,151 | 1,128 | 86,800 |
| December 24, 2025 | 1,130 | 1,131 | 1,131 | 1,144 | 1,130 | 51,600 |
| December 23, 2025 | 1,131 | 1,133 | 1,133 | 1,141 | 1,129 | 79,100 |
| December 22, 2025 | 1,125 | 1,125 | 1,125 | 1,139 | 1,119 | 126,900 |
| December 19, 2025 | 1,121 | 1,122 | 1,122 | 1,133 | 1,113 | 53,300 |
| December 18, 2025 | 1,105 | 1,121 | 1,121 | 1,133 | 1,103 | 95,700 |
| December 17, 2025 | 1,110 | 1,105 | 1,105 | 1,115 | 1,104 | 49,800 |
| December 16, 2025 | 1,116 | 1,113 | 1,113 | 1,121 | 1,111 | 64,400 |
| December 15, 2025 | 1,090 | 1,116 | 1,116 | 1,119 | 1,087 | 74,100 |
| December 12, 2025 | 1,102 | 1,100 | 1,100 | 1,112 | 1,095 | 87,500 |
| December 11, 2025 | 1,115 | 1,099 | 1,099 | 1,116 | 1,096 | 98,100 |
| December 10, 2025 | 1,120 | 1,112 | 1,112 | 1,120 | 1,102 | 89,700 |
| December 09, 2025 | 1,145 | 1,111 | 1,111 | 1,145 | 1,110 | 126,200 |
| December 08, 2025 | 1,178 | 1,142 | 1,142 | 1,181 | 1,130 | 174,200 |
| December 05, 2025 | 1,179 | 1,174 | 1,174 | 1,188 | 1,171 | 116,800 |
| December 04, 2025 | 1,168 | 1,179 | 1,179 | 1,185 | 1,168 | 120,900 |
| December 03, 2025 | 1,186 | 1,168 | 1,168 | 1,194 | 1,168 | 131,400 |
| December 02, 2025 | 1,195 | 1,186 | 1,186 | 1,200 | 1,182 | 183,600 |
| December 01, 2025 | 1,223 | 1,188 | 1,188 | 1,228 | 1,181 | 171,700 |
| November 28, 2025 | 1,260 | 1,232 | 1,232 | 1,273 | 1,224 | 163,600 |
| November 27, 2025 | 1,268 | 1,258 | 1,258 | 1,272 | 1,242 | 92,600 |
| November 26, 2025 | 1,263 | 1,261 | 1,261 | 1,271 | 1,255 | 134,100 |
| November 25, 2025 | 1,247 | 1,271 | 1,271 | 1,281 | 1,229 | 254,400 |
| November 21, 2025 | 1,212 | 1,235 | 1,235 | 1,236 | 1,212 | 223,000 |