1,352.00
-15(-1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,367 | 1,352 | 1,352 | 1,367 | 1,349 | 37,800 |
| February 19, 2026 | 1,360 | 1,367 | 1,367 | 1,368 | 1,354 | 36,200 |
| February 18, 2026 | 1,345 | 1,354 | 1,354 | 1,358 | 1,342 | 24,200 |
| February 17, 2026 | 1,354 | 1,345 | 1,345 | 1,361 | 1,345 | 26,300 |
| February 16, 2026 | 1,337 | 1,352 | 1,352 | 1,352 | 1,330 | 46,200 |
| February 13, 2026 | 1,381 | 1,332 | 1,332 | 1,389 | 1,322 | 125,900 |
| February 12, 2026 | 1,302 | 1,321 | 1,321 | 1,321 | 1,299 | 71,500 |
| February 10, 2026 | 1,300 | 1,302 | 1,302 | 1,304 | 1,298 | 26,900 |
| February 09, 2026 | 1,299 | 1,300 | 1,300 | 1,303 | 1,294 | 34,600 |
| February 06, 2026 | 1,289 | 1,289 | 1,289 | 1,290 | 1,281 | 12,100 |
| February 05, 2026 | 1,296 | 1,289 | 1,289 | 1,298 | 1,289 | 20,000 |
| February 04, 2026 | 1,275 | 1,288 | 1,288 | 1,291 | 1,269 | 26,800 |
| February 03, 2026 | 1,282 | 1,278 | 1,278 | 1,282 | 1,270 | 42,600 |
| February 02, 2026 | 1,278 | 1,275 | 1,275 | 1,288 | 1,275 | 22,700 |
| January 30, 2026 | 1,276 | 1,280 | 1,280 | 1,282 | 1,269 | 32,200 |
| January 29, 2026 | 1,270 | 1,273 | 1,273 | 1,277 | 1,260 | 32,600 |
| January 28, 2026 | 1,257 | 1,270 | 1,270 | 1,274 | 1,250 | 58,300 |
| January 27, 2026 | 1,273 | 1,261 | 1,261 | 1,276 | 1,258 | 47,800 |
| January 26, 2026 | 1,287 | 1,276 | 1,276 | 1,287 | 1,270 | 42,600 |
| January 23, 2026 | 1,300 | 1,291 | 1,291 | 1,305 | 1,290 | 37,800 |
| January 22, 2026 | 1,282 | 1,298 | 1,298 | 1,298 | 1,282 | 34,600 |
| January 21, 2026 | 1,286 | 1,276 | 1,276 | 1,286 | 1,273 | 35,100 |
| January 20, 2026 | 1,294 | 1,290 | 1,290 | 1,296 | 1,287 | 46,100 |
| January 19, 2026 | 1,298 | 1,293 | 1,293 | 1,298 | 1,289 | 34,400 |
| January 16, 2026 | 1,290 | 1,294 | 1,294 | 1,294 | 1,284 | 27,100 |
| January 15, 2026 | 1,292 | 1,290 | 1,290 | 1,293 | 1,284 | 19,700 |
| January 14, 2026 | 1,291 | 1,294 | 1,294 | 1,302 | 1,290 | 31,100 |
| January 13, 2026 | 1,296 | 1,288 | 1,288 | 1,303 | 1,282 | 50,500 |
| January 09, 2026 | 1,296 | 1,293 | 1,293 | 1,300 | 1,292 | 30,600 |
| January 08, 2026 | 1,286 | 1,291 | 1,291 | 1,294 | 1,283 | 29,300 |
| January 07, 2026 | 1,274 | 1,285 | 1,285 | 1,285 | 1,269 | 44,100 |
| January 06, 2026 | 1,265 | 1,274 | 1,274 | 1,280 | 1,263 | 34,100 |
| January 05, 2026 | 1,280 | 1,263 | 1,263 | 1,281 | 1,259 | 77,100 |
| December 30, 2025 | 1,267 | 1,290 | 1,290 | 1,294 | 1,267 | 70,400 |
| December 29, 2025 | 1,270 | 1,266 | 1,266 | 1,278 | 1,261 | 76,900 |
| December 26, 2025 | 1,302 | 1,303 | 1,303 | 1,305 | 1,298 | 100,700 |
| December 25, 2025 | 1,300 | 1,299 | 1,299 | 1,301 | 1,295 | 48,500 |
| December 24, 2025 | 1,297 | 1,296 | 1,296 | 1,297 | 1,292 | 27,100 |
| December 23, 2025 | 1,283 | 1,297 | 1,297 | 1,297 | 1,281 | 33,800 |
| December 22, 2025 | 1,290 | 1,287 | 1,287 | 1,292 | 1,281 | 34,000 |
| December 19, 2025 | 1,289 | 1,288 | 1,288 | 1,290 | 1,281 | 32,600 |
| December 18, 2025 | 1,276 | 1,285 | 1,285 | 1,285 | 1,274 | 30,500 |
| December 17, 2025 | 1,280 | 1,277 | 1,277 | 1,280 | 1,269 | 14,600 |
| December 16, 2025 | 1,280 | 1,273 | 1,273 | 1,280 | 1,271 | 33,900 |
| December 15, 2025 | 1,264 | 1,271 | 1,271 | 1,271 | 1,258 | 18,500 |
| December 12, 2025 | 1,259 | 1,257 | 1,257 | 1,259 | 1,252 | 25,100 |
| December 11, 2025 | 1,258 | 1,247 | 1,247 | 1,262 | 1,247 | 33,700 |
| December 10, 2025 | 1,253 | 1,256 | 1,256 | 1,261 | 1,253 | 17,700 |
| December 09, 2025 | 1,258 | 1,250 | 1,250 | 1,259 | 1,247 | 29,200 |
| December 08, 2025 | 1,254 | 1,255 | 1,255 | 1,262 | 1,250 | 32,100 |
| December 05, 2025 | 1,266 | 1,254 | 1,254 | 1,268 | 1,254 | 27,000 |
| December 04, 2025 | 1,265 | 1,266 | 1,266 | 1,272 | 1,265 | 18,500 |
| December 03, 2025 | 1,271 | 1,265 | 1,265 | 1,276 | 1,265 | 25,100 |
| December 02, 2025 | 1,283 | 1,273 | 1,273 | 1,285 | 1,271 | 25,000 |
| December 01, 2025 | 1,297 | 1,283 | 1,283 | 1,299 | 1,282 | 26,500 |
| November 28, 2025 | 1,305 | 1,296 | 1,296 | 1,305 | 1,294 | 20,900 |
| November 27, 2025 | 1,305 | 1,302 | 1,302 | 1,305 | 1,288 | 23,500 |
| November 26, 2025 | 1,302 | 1,302 | 1,302 | 1,305 | 1,297 | 24,000 |
| November 25, 2025 | 1,300 | 1,292 | 1,292 | 1,301 | 1,288 | 38,700 |
| November 21, 2025 | 1,255 | 1,282 | 1,282 | 1,282 | 1,255 | 21,400 |