1,218.00
-22(-1.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,222 | 1,218 | 1,218 | 1,231 | 1,210 | 4,800 |
| February 19, 2026 | 1,227 | 1,240 | 1,240 | 1,241 | 1,216 | 12,100 |
| February 18, 2026 | 1,236 | 1,226 | 1,226 | 1,240 | 1,216 | 21,200 |
| February 17, 2026 | 1,225 | 1,223 | 1,223 | 1,235 | 1,217 | 11,100 |
| February 16, 2026 | 1,207 | 1,221 | 1,221 | 1,228 | 1,197 | 26,400 |
| February 13, 2026 | 1,215 | 1,207 | 1,207 | 1,226 | 1,207 | 12,600 |
| February 12, 2026 | 1,226 | 1,227 | 1,227 | 1,232 | 1,211 | 19,300 |
| February 10, 2026 | 1,226 | 1,222 | 1,222 | 1,230 | 1,215 | 6,100 |
| February 09, 2026 | 1,230 | 1,216 | 1,216 | 1,230 | 1,215 | 14,100 |
| February 06, 2026 | 1,209 | 1,220 | 1,220 | 1,236 | 1,209 | 20,000 |
| February 05, 2026 | 1,204 | 1,222 | 1,222 | 1,226 | 1,202 | 23,800 |
| February 04, 2026 | 1,191 | 1,200 | 1,200 | 1,208 | 1,189 | 17,500 |
| February 03, 2026 | 1,194 | 1,191 | 1,191 | 1,201 | 1,185 | 5,200 |
| February 02, 2026 | 1,200 | 1,194 | 1,194 | 1,200 | 1,186 | 9,100 |
| January 30, 2026 | 1,180 | 1,200 | 1,200 | 1,203 | 1,179 | 19,100 |
| January 29, 2026 | 1,188 | 1,180 | 1,180 | 1,193 | 1,172 | 12,500 |
| January 28, 2026 | 1,186 | 1,188 | 1,188 | 1,189 | 1,172 | 13,600 |
| January 27, 2026 | 1,181 | 1,174 | 1,174 | 1,189 | 1,174 | 13,900 |
| January 26, 2026 | 1,174 | 1,183 | 1,183 | 1,183 | 1,164 | 14,400 |
| January 23, 2026 | 1,163 | 1,176 | 1,176 | 1,190 | 1,162 | 20,100 |
| January 22, 2026 | 1,163 | 1,161 | 1,161 | 1,169 | 1,161 | 8,000 |
| January 21, 2026 | 1,168 | 1,163 | 1,163 | 1,175 | 1,162 | 17,200 |
| January 20, 2026 | 1,178 | 1,180 | 1,180 | 1,182 | 1,169 | 14,500 |
| January 19, 2026 | 1,171 | 1,178 | 1,178 | 1,178 | 1,164 | 18,300 |
| January 16, 2026 | 1,196 | 1,171 | 1,171 | 1,199 | 1,171 | 46,400 |
| January 15, 2026 | 1,204 | 1,201 | 1,201 | 1,208 | 1,197 | 12,300 |
| January 14, 2026 | 1,212 | 1,208 | 1,208 | 1,218 | 1,204 | 8,500 |
| January 13, 2026 | 1,221 | 1,217 | 1,217 | 1,230 | 1,202 | 30,700 |
| January 09, 2026 | 1,207 | 1,220 | 1,220 | 1,230 | 1,206 | 114,200 |
| January 08, 2026 | 1,206 | 1,207 | 1,207 | 1,224 | 1,206 | 25,000 |
| January 07, 2026 | 1,227 | 1,216 | 1,216 | 1,237 | 1,216 | 22,400 |
| January 06, 2026 | 1,210 | 1,231 | 1,231 | 1,231 | 1,210 | 20,400 |
| January 05, 2026 | 1,214 | 1,209 | 1,209 | 1,221 | 1,203 | 14,400 |
| December 30, 2025 | 1,203 | 1,221 | 1,221 | 1,225 | 1,203 | 11,200 |
| December 29, 2025 | 1,220 | 1,212 | 1,212 | 1,221 | 1,201 | 8,900 |
| December 26, 2025 | 1,205 | 1,216 | 1,216 | 1,221 | 1,205 | 23,400 |
| December 25, 2025 | 1,213 | 1,205 | 1,205 | 1,221 | 1,205 | 14,100 |
| December 24, 2025 | 1,221 | 1,213 | 1,213 | 1,228 | 1,206 | 11,900 |
| December 23, 2025 | 1,193 | 1,225 | 1,225 | 1,225 | 1,193 | 69,000 |
| December 22, 2025 | 1,191 | 1,193 | 1,193 | 1,205 | 1,190 | 24,000 |
| December 19, 2025 | 1,203 | 1,193 | 1,193 | 1,206 | 1,166 | 15,300 |
| December 18, 2025 | 1,190 | 1,197 | 1,197 | 1,216 | 1,168 | 23,500 |
| December 17, 2025 | 1,185 | 1,194 | 1,194 | 1,200 | 1,183 | 8,800 |
| December 16, 2025 | 1,184 | 1,189 | 1,189 | 1,203 | 1,184 | 25,800 |
| December 15, 2025 | 1,172 | 1,190 | 1,190 | 1,193 | 1,172 | 11,100 |
| December 12, 2025 | 1,171 | 1,182 | 1,182 | 1,185 | 1,171 | 6,600 |
| December 11, 2025 | 1,187 | 1,171 | 1,171 | 1,187 | 1,171 | 19,500 |
| December 10, 2025 | 1,182 | 1,183 | 1,183 | 1,192 | 1,171 | 11,800 |
| December 09, 2025 | 1,190 | 1,182 | 1,182 | 1,190 | 1,173 | 14,500 |
| December 08, 2025 | 1,173 | 1,185 | 1,185 | 1,185 | 1,166 | 29,700 |
| December 05, 2025 | 1,196 | 1,178 | 1,178 | 1,196 | 1,162 | 21,100 |
| December 04, 2025 | 1,184 | 1,190 | 1,190 | 1,203 | 1,174 | 42,800 |
| December 03, 2025 | 1,187 | 1,179 | 1,179 | 1,187 | 1,172 | 17,400 |
| December 02, 2025 | 1,168 | 1,192 | 1,192 | 1,192 | 1,159 | 57,400 |
| December 01, 2025 | 1,167 | 1,168 | 1,168 | 1,175 | 1,148 | 59,800 |
| November 28, 2025 | 1,155 | 1,169 | 1,169 | 1,169 | 1,140 | 83,800 |
| November 27, 2025 | 1,139 | 1,155 | 1,155 | 1,180 | 1,120 | 175,400 |
| November 26, 2025 | 1,216 | 1,229 | 1,229 | 1,235 | 1,216 | 89,200 |
| November 25, 2025 | 1,214 | 1,216 | 1,216 | 1,221 | 1,214 | 86,400 |
| November 21, 2025 | 1,207 | 1,218 | 1,218 | 1,239 | 1,190 | 89,700 |