1,320.00
+10(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,310 | 1,320 | 1,320 | 1,323 | 1,300 | 8,200 |
| February 19, 2026 | 1,312 | 1,310 | 1,310 | 1,315 | 1,308 | 5,600 |
| February 18, 2026 | 1,309 | 1,312 | 1,312 | 1,315 | 1,309 | 7,700 |
| February 17, 2026 | 1,301 | 1,309 | 1,309 | 1,310 | 1,300 | 10,300 |
| February 16, 2026 | 1,295 | 1,291 | 1,291 | 1,307 | 1,283 | 8,500 |
| February 13, 2026 | 1,308 | 1,285 | 1,285 | 1,308 | 1,285 | 11,300 |
| February 12, 2026 | 1,302 | 1,308 | 1,308 | 1,310 | 1,292 | 14,800 |
| February 10, 2026 | 1,297 | 1,302 | 1,302 | 1,302 | 1,293 | 7,600 |
| February 09, 2026 | 1,280 | 1,291 | 1,291 | 1,295 | 1,280 | 3,400 |
| February 06, 2026 | 1,292 | 1,281 | 1,281 | 1,293 | 1,281 | 4,500 |
| February 05, 2026 | 1,297 | 1,285 | 1,285 | 1,297 | 1,283 | 7,100 |
| February 04, 2026 | 1,299 | 1,297 | 1,297 | 1,305 | 1,290 | 4,700 |
| February 03, 2026 | 1,300 | 1,299 | 1,299 | 1,305 | 1,290 | 6,500 |
| February 02, 2026 | 1,285 | 1,301 | 1,301 | 1,310 | 1,285 | 11,700 |
| January 30, 2026 | 1,276 | 1,293 | 1,293 | 1,293 | 1,256 | 8,900 |
| January 29, 2026 | 1,272 | 1,268 | 1,268 | 1,279 | 1,253 | 17,300 |
| January 28, 2026 | 1,296 | 1,277 | 1,277 | 1,296 | 1,271 | 18,100 |
| January 27, 2026 | 1,282 | 1,296 | 1,296 | 1,302 | 1,282 | 6,800 |
| January 26, 2026 | 1,311 | 1,288 | 1,288 | 1,311 | 1,288 | 21,000 |
| January 23, 2026 | 1,320 | 1,315 | 1,315 | 1,320 | 1,301 | 5,300 |
| January 22, 2026 | 1,313 | 1,306 | 1,306 | 1,313 | 1,300 | 6,100 |
| January 21, 2026 | 1,304 | 1,302 | 1,302 | 1,315 | 1,300 | 6,300 |
| January 20, 2026 | 1,310 | 1,315 | 1,315 | 1,315 | 1,299 | 7,800 |
| January 19, 2026 | 1,300 | 1,312 | 1,312 | 1,329 | 1,295 | 16,000 |
| January 16, 2026 | 1,300 | 1,295 | 1,295 | 1,300 | 1,285 | 13,100 |
| January 15, 2026 | 1,260 | 1,289 | 1,289 | 1,292 | 1,260 | 17,100 |
| January 14, 2026 | 1,250 | 1,252 | 1,252 | 1,260 | 1,235 | 12,600 |
| January 13, 2026 | 1,254 | 1,249 | 1,249 | 1,259 | 1,240 | 13,400 |
| January 09, 2026 | 1,209 | 1,233 | 1,233 | 1,248 | 1,209 | 9,700 |
| January 08, 2026 | 1,201 | 1,206 | 1,206 | 1,210 | 1,201 | 6,100 |
| January 07, 2026 | 1,200 | 1,200 | 1,200 | 1,206 | 1,200 | 12,600 |
| January 06, 2026 | 1,199 | 1,203 | 1,203 | 1,209 | 1,199 | 10,500 |
| January 05, 2026 | 1,202 | 1,199 | 1,199 | 1,212 | 1,195 | 18,100 |
| December 30, 2025 | 1,175 | 1,195 | 1,195 | 1,207 | 1,171 | 18,700 |
| December 29, 2025 | 1,150 | 1,168 | 1,168 | 1,178 | 1,150 | 10,400 |
| December 26, 2025 | 1,141 | 1,140 | 1,140 | 1,147 | 1,140 | 7,800 |
| December 25, 2025 | 1,140 | 1,145 | 1,145 | 1,145 | 1,140 | 5,100 |
| December 24, 2025 | 1,134 | 1,138 | 1,138 | 1,140 | 1,134 | 3,200 |
| December 23, 2025 | 1,145 | 1,135 | 1,135 | 1,145 | 1,132 | 6,500 |
| December 22, 2025 | 1,134 | 1,146 | 1,146 | 1,147 | 1,134 | 7,600 |
| December 19, 2025 | 1,112 | 1,127 | 1,127 | 1,127 | 1,112 | 3,200 |
| December 18, 2025 | 1,111 | 1,113 | 1,113 | 1,113 | 1,110 | 4,500 |
| December 17, 2025 | 1,124 | 1,121 | 1,121 | 1,126 | 1,120 | 3,500 |
| December 16, 2025 | 1,127 | 1,124 | 1,124 | 1,130 | 1,121 | 4,000 |
| December 15, 2025 | 1,109 | 1,125 | 1,125 | 1,125 | 1,109 | 8,500 |
| December 12, 2025 | 1,102 | 1,106 | 1,106 | 1,111 | 1,101 | 4,000 |
| December 11, 2025 | 1,100 | 1,094 | 1,094 | 1,110 | 1,093 | 6,900 |
| December 10, 2025 | 1,100 | 1,100 | 1,100 | 1,100 | 1,095 | 3,300 |
| December 09, 2025 | 1,100 | 1,100 | 1,100 | 1,100 | 1,095 | 2,000 |
| December 08, 2025 | 1,101 | 1,097 | 1,097 | 1,101 | 1,090 | 3,800 |
| December 05, 2025 | 1,100 | 1,098 | 1,098 | 1,100 | 1,095 | 1,900 |
| December 04, 2025 | 1,101 | 1,097 | 1,097 | 1,105 | 1,085 | 3,600 |
| December 03, 2025 | 1,105 | 1,098 | 1,098 | 1,105 | 1,094 | 2,500 |
| December 02, 2025 | 1,101 | 1,097 | 1,097 | 1,102 | 1,095 | 4,300 |
| December 01, 2025 | 1,104 | 1,104 | 1,104 | 1,105 | 1,097 | 7,200 |
| November 28, 2025 | 1,100 | 1,100 | 1,100 | 1,100 | 1,090 | 2,100 |
| November 27, 2025 | 1,081 | 1,095 | 1,095 | 1,099 | 1,081 | 4,200 |
| November 26, 2025 | 1,090 | 1,086 | 1,086 | 1,095 | 1,086 | 5,500 |
| November 25, 2025 | 1,092 | 1,088 | 1,088 | 1,098 | 1,077 | 6,700 |
| November 21, 2025 | 1,087 | 1,085 | 1,085 | 1,090 | 1,080 | 3,800 |