1,100.00
-18(-1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,111 | 1,100 | 1,100 | 1,111 | 1,093 | 327,200 |
| February 19, 2026 | 1,112 | 1,118 | 1,118 | 1,118 | 1,100 | 255,000 |
| February 18, 2026 | 1,108 | 1,111 | 1,111 | 1,113 | 1,102 | 180,800 |
| February 17, 2026 | 1,107 | 1,109 | 1,109 | 1,120 | 1,105 | 279,900 |
| February 16, 2026 | 1,092 | 1,102 | 1,102 | 1,108 | 1,089 | 348,100 |
| February 13, 2026 | 1,101 | 1,092 | 1,092 | 1,106 | 1,086 | 532,200 |
| February 12, 2026 | 1,104 | 1,103 | 1,103 | 1,112 | 1,096 | 426,500 |
| February 10, 2026 | 1,105 | 1,106 | 1,106 | 1,114 | 1,101 | 388,300 |
| February 09, 2026 | 1,123 | 1,105 | 1,105 | 1,129 | 1,097 | 783,200 |
| February 06, 2026 | 1,155 | 1,117 | 1,117 | 1,156 | 1,097 | 781,400 |
| February 05, 2026 | 1,152 | 1,153 | 1,153 | 1,167 | 1,146 | 258,600 |
| February 04, 2026 | 1,128 | 1,139 | 1,139 | 1,147 | 1,126 | 345,700 |
| February 03, 2026 | 1,132 | 1,126 | 1,126 | 1,136 | 1,125 | 301,700 |
| February 02, 2026 | 1,152 | 1,127 | 1,127 | 1,159 | 1,125 | 416,600 |
| January 30, 2026 | 1,140 | 1,144 | 1,144 | 1,148 | 1,131 | 155,700 |
| January 29, 2026 | 1,135 | 1,135 | 1,135 | 1,138 | 1,121 | 250,100 |
| January 28, 2026 | 1,146 | 1,138 | 1,138 | 1,149 | 1,133 | 254,600 |
| January 27, 2026 | 1,161 | 1,150 | 1,150 | 1,165 | 1,149 | 228,300 |
| January 26, 2026 | 1,164 | 1,161 | 1,161 | 1,164 | 1,147 | 300,600 |
| January 23, 2026 | 1,182 | 1,175 | 1,175 | 1,186 | 1,170 | 231,800 |
| January 22, 2026 | 1,170 | 1,178 | 1,178 | 1,179 | 1,165 | 194,300 |
| January 21, 2026 | 1,172 | 1,162 | 1,162 | 1,172 | 1,156 | 288,800 |
| January 20, 2026 | 1,193 | 1,180 | 1,180 | 1,194 | 1,180 | 224,200 |
| January 19, 2026 | 1,176 | 1,185 | 1,185 | 1,189 | 1,165 | 284,400 |
| January 16, 2026 | 1,176 | 1,175 | 1,175 | 1,182 | 1,164 | 414,700 |
| January 15, 2026 | 1,166 | 1,173 | 1,173 | 1,178 | 1,164 | 204,800 |
| January 14, 2026 | 1,164 | 1,162 | 1,162 | 1,176 | 1,159 | 382,000 |
| January 13, 2026 | 1,165 | 1,158 | 1,158 | 1,165 | 1,145 | 486,700 |
| January 09, 2026 | 1,152 | 1,150 | 1,150 | 1,160 | 1,147 | 367,300 |
| January 08, 2026 | 1,149 | 1,147 | 1,147 | 1,153 | 1,141 | 267,400 |
| January 07, 2026 | 1,140 | 1,141 | 1,141 | 1,148 | 1,131 | 311,400 |
| January 06, 2026 | 1,129 | 1,142 | 1,142 | 1,147 | 1,127 | 356,600 |
| January 05, 2026 | 1,130 | 1,123 | 1,123 | 1,134 | 1,114 | 447,200 |
| December 30, 2025 | 1,134 | 1,130 | 1,130 | 1,137 | 1,124 | 257,700 |
| December 29, 2025 | 1,140 | 1,134 | 1,134 | 1,144 | 1,127 | 442,800 |
| December 26, 2025 | 1,115 | 1,127 | 1,127 | 1,133 | 1,115 | 289,800 |
| December 25, 2025 | 1,103 | 1,115 | 1,115 | 1,119 | 1,103 | 297,900 |
| December 24, 2025 | 1,094 | 1,100 | 1,100 | 1,111 | 1,094 | 335,700 |
| December 23, 2025 | 1,079 | 1,098 | 1,098 | 1,100 | 1,077 | 405,700 |
| December 22, 2025 | 1,103 | 1,082 | 1,082 | 1,108 | 1,080 | 707,500 |
| December 19, 2025 | 1,092 | 1,120 | 1,120 | 1,122 | 1,090 | 367,200 |
| December 18, 2025 | 1,099 | 1,099 | 1,099 | 1,104 | 1,088 | 345,200 |
| December 17, 2025 | 1,122 | 1,092 | 1,092 | 1,122 | 1,088 | 414,300 |
| December 16, 2025 | 1,129 | 1,114 | 1,114 | 1,130 | 1,112 | 483,200 |
| December 15, 2025 | 1,093 | 1,122 | 1,122 | 1,131 | 1,080 | 865,500 |
| December 12, 2025 | 1,110 | 1,091 | 1,091 | 1,110 | 1,086 | 912,000 |
| December 11, 2025 | 1,077 | 1,101 | 1,101 | 1,109 | 1,076 | 3.62M |
| December 10, 2025 | 1,078 | 1,083 | 1,083 | 1,090 | 1,071 | 1.09M |
| December 09, 2025 | 1,077 | 1,067 | 1,067 | 1,077 | 1,064 | 461,500 |
| December 08, 2025 | 1,059 | 1,079 | 1,079 | 1,085 | 1,058 | 1.12M |
| December 05, 2025 | 1,059 | 1,051 | 1,051 | 1,060 | 1,049 | 649,000 |
| December 04, 2025 | 1,062 | 1,063 | 1,063 | 1,071 | 1,056 | 1.45M |
| December 03, 2025 | 1,087 | 1,078 | 1,078 | 1,100 | 1,072 | 1.46M |
| December 02, 2025 | 1,122 | 1,090 | 1,090 | 1,125 | 1,087 | 543,300 |
| December 01, 2025 | 1,126 | 1,123 | 1,123 | 1,133 | 1,116 | 317,500 |
| November 28, 2025 | 1,118 | 1,125 | 1,125 | 1,130 | 1,111 | 587,500 |
| November 27, 2025 | 1,109 | 1,113 | 1,113 | 1,129 | 1,105 | 510,200 |
| November 26, 2025 | 1,087 | 1,113 | 1,113 | 1,120 | 1,080 | 1.49M |
| November 25, 2025 | 1,183 | 1,177 | 1,177 | 1,189 | 1,171 | 146,100 |
| November 21, 2025 | 1,138 | 1,178 | 1,178 | 1,178 | 1,138 | 207,600 |