1,289.00
-10(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,290 | 1,289 | 1,289 | 1,291 | 1,278 | 168,200 |
| February 19, 2026 | 1,293 | 1,299 | 1,299 | 1,301 | 1,286 | 415,500 |
| February 18, 2026 | 1,300 | 1,317 | 1,292 | 1,318 | 1,299 | 509,500 |
| February 17, 2026 | 1,298 | 1,291 | 1,266.5 | 1,300 | 1,288 | 193,500 |
| February 16, 2026 | 1,301 | 1,298 | 1,273.36 | 1,307 | 1,293 | 228,800 |
| February 13, 2026 | 1,314 | 1,302 | 1,277.29 | 1,314 | 1,297 | 136,400 |
| February 12, 2026 | 1,306 | 1,310 | 1,285.14 | 1,314 | 1,300 | 269,400 |
| February 10, 2026 | 1,291 | 1,302 | 1,277.29 | 1,304 | 1,290 | 183,000 |
| February 09, 2026 | 1,297 | 1,289 | 1,264.53 | 1,297 | 1,287 | 149,000 |
| February 06, 2026 | 1,290 | 1,288 | 1,288 | 1,290 | 1,283 | 88,500 |
| February 05, 2026 | 1,290 | 1,292 | 1,292 | 1,299 | 1,283 | 153,900 |
| February 04, 2026 | 1,280 | 1,280 | 1,280 | 1,285 | 1,278 | 94,100 |
| February 03, 2026 | 1,285 | 1,280 | 1,280 | 1,289 | 1,278 | 173,800 |
| February 02, 2026 | 1,294 | 1,281 | 1,281 | 1,294 | 1,281 | 140,800 |
| January 30, 2026 | 1,280 | 1,289 | 1,289 | 1,289 | 1,274 | 94,300 |
| January 29, 2026 | 1,282 | 1,280 | 1,280 | 1,282 | 1,269 | 173,800 |
| January 28, 2026 | 1,293 | 1,283 | 1,283 | 1,295 | 1,282 | 227,200 |
| January 27, 2026 | 1,298 | 1,293 | 1,293 | 1,299 | 1,290 | 225,400 |
| January 26, 2026 | 1,310 | 1,297 | 1,297 | 1,310 | 1,296 | 174,700 |
| January 23, 2026 | 1,306 | 1,310 | 1,310 | 1,312 | 1,303 | 98,000 |
| January 22, 2026 | 1,299 | 1,306 | 1,306 | 1,310 | 1,299 | 121,700 |
| January 21, 2026 | 1,313 | 1,299 | 1,299 | 1,313 | 1,295 | 290,600 |
| January 20, 2026 | 1,312 | 1,314 | 1,314 | 1,318 | 1,309 | 168,400 |
| January 19, 2026 | 1,316 | 1,313 | 1,313 | 1,318 | 1,306 | 150,300 |
| January 16, 2026 | 1,317 | 1,317 | 1,317 | 1,319 | 1,311 | 80,900 |
| January 15, 2026 | 1,324 | 1,317 | 1,317 | 1,324 | 1,308 | 132,200 |
| January 14, 2026 | 1,312 | 1,318 | 1,318 | 1,321 | 1,307 | 76,500 |
| January 13, 2026 | 1,326 | 1,310 | 1,310 | 1,326 | 1,308 | 133,700 |
| January 09, 2026 | 1,319 | 1,318 | 1,318 | 1,326 | 1,318 | 57,900 |
| January 08, 2026 | 1,329 | 1,317 | 1,317 | 1,332 | 1,313 | 92,700 |
| January 07, 2026 | 1,317 | 1,329 | 1,329 | 1,332 | 1,313 | 106,300 |
| January 06, 2026 | 1,307 | 1,312 | 1,312 | 1,316 | 1,303 | 81,900 |
| January 05, 2026 | 1,309 | 1,302 | 1,302 | 1,313 | 1,300 | 90,100 |
| December 30, 2025 | 1,308 | 1,305 | 1,305 | 1,311 | 1,303 | 61,800 |
| December 29, 2025 | 1,314 | 1,308 | 1,308 | 1,317 | 1,303 | 110,500 |
| December 26, 2025 | 1,305 | 1,313 | 1,313 | 1,314 | 1,303 | 109,000 |
| December 25, 2025 | 1,306 | 1,307 | 1,307 | 1,314 | 1,306 | 75,500 |
| December 24, 2025 | 1,300 | 1,305 | 1,305 | 1,308 | 1,298 | 152,600 |
| December 23, 2025 | 1,289 | 1,302 | 1,302 | 1,303 | 1,282 | 315,400 |
| December 22, 2025 | 1,352 | 1,324 | 1,324 | 1,354 | 1,298 | 289,100 |
| December 19, 2025 | 1,344 | 1,352 | 1,352 | 1,356 | 1,340 | 173,100 |
| December 18, 2025 | 1,327 | 1,343 | 1,343 | 1,343 | 1,323 | 138,700 |
| December 17, 2025 | 1,324 | 1,324 | 1,324 | 1,328 | 1,317 | 74,300 |
| December 16, 2025 | 1,314 | 1,324 | 1,324 | 1,324 | 1,311 | 115,000 |
| December 15, 2025 | 1,303 | 1,312 | 1,312 | 1,316 | 1,300 | 79,000 |
| December 12, 2025 | 1,300 | 1,300 | 1,300 | 1,305 | 1,295 | 76,500 |
| December 11, 2025 | 1,312 | 1,293 | 1,293 | 1,313 | 1,293 | 72,700 |
| December 10, 2025 | 1,304 | 1,311 | 1,311 | 1,312 | 1,301 | 88,700 |
| December 09, 2025 | 1,310 | 1,302 | 1,302 | 1,312 | 1,302 | 73,400 |
| December 08, 2025 | 1,291 | 1,305 | 1,305 | 1,309 | 1,288 | 138,000 |
| December 05, 2025 | 1,292 | 1,282 | 1,282 | 1,292 | 1,280 | 149,500 |
| December 04, 2025 | 1,298 | 1,301 | 1,301 | 1,303 | 1,294 | 100,800 |
| December 03, 2025 | 1,306 | 1,297 | 1,297 | 1,306 | 1,287 | 156,000 |
| December 02, 2025 | 1,310 | 1,302 | 1,302 | 1,310 | 1,296 | 112,900 |
| December 01, 2025 | 1,320 | 1,304 | 1,304 | 1,321 | 1,301 | 112,600 |
| November 28, 2025 | 1,314 | 1,319 | 1,319 | 1,321 | 1,312 | 83,100 |
| November 27, 2025 | 1,312 | 1,316 | 1,316 | 1,316 | 1,306 | 56,100 |
| November 26, 2025 | 1,320 | 1,316 | 1,316 | 1,321 | 1,311 | 65,100 |
| November 25, 2025 | 1,329 | 1,314 | 1,314 | 1,329 | 1,313 | 62,900 |
| November 21, 2025 | 1,320 | 1,326 | 1,326 | 1,330 | 1,319 | 106,100 |