1,118.00
-3.5(-0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,112.5 | 1,118 | 1,118 | 1,120.5 | 1,106.5 | 1.85M |
| February 19, 2026 | 1,099 | 1,121.5 | 1,121.5 | 1,121.5 | 1,090.5 | 1.82M |
| February 18, 2026 | 1,091 | 1,097 | 1,097 | 1,103.5 | 1,090.5 | 1.87M |
| February 17, 2026 | 1,090 | 1,082.5 | 1,082.5 | 1,091 | 1,075.5 | 1.62M |
| February 16, 2026 | 1,115 | 1,084 | 1,084 | 1,115.5 | 1,083 | 2.47M |
| February 13, 2026 | 1,125 | 1,107.5 | 1,107.5 | 1,136 | 1,107.5 | 2.7M |
| February 12, 2026 | 1,098 | 1,125 | 1,125 | 1,133 | 1,096 | 3.06M |
| February 10, 2026 | 1,105 | 1,103.5 | 1,103.5 | 1,106.5 | 1,092 | 3.54M |
| February 09, 2026 | 1,100 | 1,095 | 1,095 | 1,111 | 1,090 | 3.68M |
| February 06, 2026 | 1,083 | 1,080.5 | 1,080.5 | 1,086.5 | 1,073 | 2.69M |
| February 05, 2026 | 1,089.5 | 1,080.5 | 1,080.5 | 1,090 | 1,074 | 2.55M |
| February 04, 2026 | 1,041 | 1,069 | 1,069 | 1,074.5 | 1,035.5 | 2.55M |
| February 03, 2026 | 1,022 | 1,046.5 | 1,046.5 | 1,053 | 1,021.5 | 2.75M |
| February 02, 2026 | 1,040 | 1,025.5 | 1,025.5 | 1,045 | 1,023 | 3.89M |
| January 30, 2026 | 1,017 | 1,026 | 1,026 | 1,028 | 1,007.5 | 5.94M |
| January 29, 2026 | 988.6 | 1,004 | 1,004 | 1,010.5 | 966.1 | 10.18M |
| January 28, 2026 | 1,020 | 1,035 | 1,035 | 1,037.5 | 1,019.5 | 4.21M |
| January 27, 2026 | 1,026 | 1,027.5 | 1,027.5 | 1,032.5 | 1,012 | 2.98M |
| January 26, 2026 | 1,023 | 1,028 | 1,028 | 1,031 | 1,018 | 2.99M |
| January 23, 2026 | 1,050 | 1,038 | 1,038 | 1,052.5 | 1,032 | 2.33M |
| January 22, 2026 | 1,049 | 1,041.5 | 1,041.5 | 1,055 | 1,036 | 3.76M |
| January 21, 2026 | 1,015 | 1,030.5 | 1,030.5 | 1,033.5 | 1,011.5 | 3.29M |
| January 20, 2026 | 1,035.5 | 1,028 | 1,028 | 1,040 | 1,017.5 | 2.21M |
| January 19, 2026 | 1,048 | 1,035.5 | 1,035.5 | 1,055 | 1,034.5 | 2.95M |
| January 16, 2026 | 1,033.5 | 1,041 | 1,041 | 1,046.5 | 1,032 | 2.09M |
| January 15, 2026 | 1,033 | 1,043.5 | 1,043.5 | 1,047.5 | 1,026 | 3.05M |
| January 14, 2026 | 1,030 | 1,025 | 1,025 | 1,035 | 1,020 | 1.97M |
| January 13, 2026 | 1,024 | 1,020 | 1,020 | 1,037.5 | 1,015 | 3.75M |
| January 09, 2026 | 1,000 | 1,008 | 1,008 | 1,012 | 996 | 2.97M |
| January 08, 2026 | 990 | 1,003 | 1,003 | 1,011 | 990 | 3.56M |
| January 07, 2026 | 985.2 | 986.4 | 986.4 | 989.7 | 979.2 | 1.64M |
| January 06, 2026 | 970 | 995.4 | 995.4 | 997.7 | 968.6 | 2.99M |
| January 05, 2026 | 970 | 967.4 | 967.4 | 977.4 | 959.2 | 2.21M |
| December 30, 2025 | 972.3 | 967 | 967 | 972.9 | 966 | 1.54M |
| December 29, 2025 | 973.3 | 969.1 | 969.1 | 976.3 | 965 | 1.48M |
| December 26, 2025 | 979.3 | 965.8 | 965.8 | 983 | 961 | 1.37M |
| December 25, 2025 | 969.6 | 974.7 | 974.7 | 974.7 | 964.3 | 816,300 |
| December 24, 2025 | 959.9 | 965 | 965 | 967.6 | 958.1 | 1.42M |
| December 23, 2025 | 952.4 | 963.5 | 963.5 | 963.5 | 948.4 | 1.44M |
| December 22, 2025 | 963.2 | 949.6 | 949.6 | 965 | 949.2 | 2.78M |
| December 19, 2025 | 947.3 | 958.7 | 958.7 | 967.9 | 944.9 | 4.36M |
| December 18, 2025 | 944.7 | 947.8 | 947.8 | 955 | 943 | 3.33M |
| December 17, 2025 | 946 | 943.9 | 943.9 | 949 | 940.2 | 1.99M |
| December 16, 2025 | 948.9 | 945.7 | 945.7 | 952.5 | 945.7 | 2.66M |
| December 15, 2025 | 955.6 | 954.7 | 954.7 | 957.9 | 945.2 | 2.42M |
| December 12, 2025 | 935 | 949.4 | 949.4 | 955.2 | 931.7 | 2.22M |
| December 11, 2025 | 947 | 929.4 | 929.4 | 947 | 925.8 | 2.06M |
| December 10, 2025 | 929.6 | 940.6 | 940.6 | 946 | 927.3 | 2.41M |
| December 09, 2025 | 938.7 | 927.7 | 927.7 | 941.1 | 919 | 1.78M |
| December 08, 2025 | 925 | 938.7 | 938.7 | 945.5 | 920.1 | 1.92M |
| December 05, 2025 | 928.5 | 918.2 | 918.2 | 929.7 | 918.1 | 2.19M |
| December 04, 2025 | 928.3 | 934.1 | 934.1 | 941 | 928 | 1.65M |
| December 03, 2025 | 924.1 | 928 | 928 | 935.9 | 919.7 | 2.1M |
| December 02, 2025 | 928.3 | 923.8 | 923.8 | 929.5 | 915.6 | 2.45M |
| December 01, 2025 | 957 | 930.7 | 930.7 | 959.7 | 924.8 | 3.21M |
| November 28, 2025 | 958 | 958.3 | 958.3 | 961.2 | 948.3 | 5.77M |
| November 27, 2025 | 950 | 954.1 | 954.1 | 955.7 | 947.4 | 2.19M |
| November 26, 2025 | 944 | 943.9 | 943.9 | 951 | 940.2 | 2.49M |
| November 25, 2025 | 942.9 | 939.7 | 939.7 | 943 | 932 | 2.3M |
| November 21, 2025 | 924.8 | 936.7 | 936.7 | 936.7 | 921.9 | 2.98M |