1,065.00
-11(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,079 | 1,065 | 1,065 | 1,081 | 1,065 | 29,100 |
| February 19, 2026 | 1,076 | 1,076 | 1,076 | 1,081 | 1,061 | 41,700 |
| February 18, 2026 | 1,070 | 1,082 | 1,082 | 1,097 | 1,054 | 111,200 |
| February 17, 2026 | 1,032 | 1,075 | 1,075 | 1,079 | 1,028 | 437,000 |
| February 16, 2026 | 1,030 | 1,027 | 1,027 | 1,046 | 1,020 | 182,700 |
| February 13, 2026 | 1,084 | 1,024 | 1,024 | 1,084 | 1,015 | 130,200 |
| February 12, 2026 | 1,080 | 1,084 | 1,084 | 1,098 | 1,078 | 248,800 |
| February 10, 2026 | 1,091 | 1,085 | 1,085 | 1,110 | 1,051 | 76,000 |
| February 09, 2026 | 1,138 | 1,102 | 1,102 | 1,138 | 1,102 | 25,400 |
| February 06, 2026 | 1,141 | 1,114 | 1,114 | 1,141 | 1,110 | 68,000 |
| February 05, 2026 | 1,119 | 1,124 | 1,124 | 1,131 | 1,117 | 31,800 |
| February 04, 2026 | 1,134 | 1,117 | 1,117 | 1,134 | 1,107 | 87,400 |
| February 03, 2026 | 1,121 | 1,138 | 1,138 | 1,152 | 1,120 | 74,100 |
| February 02, 2026 | 1,152 | 1,120 | 1,120 | 1,163 | 1,116 | 80,800 |
| January 30, 2026 | 1,139 | 1,152 | 1,152 | 1,152 | 1,115 | 98,100 |
| January 29, 2026 | 1,207 | 1,142 | 1,142 | 1,207 | 1,109 | 190,800 |
| January 28, 2026 | 1,231 | 1,205 | 1,205 | 1,231 | 1,200 | 76,400 |
| January 27, 2026 | 1,218 | 1,222 | 1,222 | 1,233 | 1,218 | 22,700 |
| January 26, 2026 | 1,223 | 1,220 | 1,220 | 1,240 | 1,217 | 55,600 |
| January 23, 2026 | 1,249 | 1,239 | 1,239 | 1,255 | 1,225 | 82,900 |
| January 22, 2026 | 1,215 | 1,227 | 1,227 | 1,240 | 1,197 | 76,300 |
| January 21, 2026 | 1,146 | 1,199 | 1,199 | 1,202 | 1,130 | 105,400 |
| January 20, 2026 | 1,202 | 1,130 | 1,130 | 1,202 | 1,108 | 128,500 |
| January 19, 2026 | 1,252 | 1,192 | 1,192 | 1,252 | 1,190 | 98,200 |
| January 16, 2026 | 1,251 | 1,244 | 1,244 | 1,259 | 1,243 | 14,800 |
| January 15, 2026 | 1,249 | 1,251 | 1,251 | 1,263 | 1,245 | 37,400 |
| January 14, 2026 | 1,258 | 1,249 | 1,249 | 1,271 | 1,246 | 103,400 |
| January 13, 2026 | 1,267 | 1,252 | 1,252 | 1,267 | 1,246 | 28,000 |
| January 09, 2026 | 1,253 | 1,253 | 1,253 | 1,255 | 1,243 | 23,200 |
| January 08, 2026 | 1,268 | 1,256 | 1,256 | 1,270 | 1,256 | 19,500 |
| January 07, 2026 | 1,250 | 1,269 | 1,269 | 1,269 | 1,249 | 43,000 |
| January 06, 2026 | 1,256 | 1,253 | 1,253 | 1,267 | 1,251 | 45,700 |
| January 05, 2026 | 1,267 | 1,246 | 1,246 | 1,269 | 1,244 | 42,600 |
| December 30, 2025 | 1,257 | 1,255 | 1,255 | 1,267 | 1,247 | 55,900 |
| December 29, 2025 | 1,237 | 1,251 | 1,251 | 1,262 | 1,237 | 106,300 |
| December 26, 2025 | 1,240 | 1,229 | 1,229 | 1,243 | 1,221 | 36,600 |
| December 25, 2025 | 1,255 | 1,241 | 1,241 | 1,261 | 1,233 | 244,200 |
| December 24, 2025 | 1,251 | 1,257 | 1,257 | 1,263 | 1,245 | 71,600 |
| December 23, 2025 | 1,242 | 1,251 | 1,251 | 1,252 | 1,240 | 39,900 |
| December 22, 2025 | 1,265 | 1,250 | 1,250 | 1,269 | 1,241 | 58,400 |
| December 19, 2025 | 1,243 | 1,251 | 1,251 | 1,255 | 1,240 | 45,900 |
| December 18, 2025 | 1,243 | 1,252 | 1,252 | 1,264 | 1,243 | 74,300 |
| December 17, 2025 | 1,225 | 1,245 | 1,245 | 1,245 | 1,220 | 66,200 |
| December 16, 2025 | 1,229 | 1,229 | 1,229 | 1,240 | 1,228 | 33,700 |
| December 15, 2025 | 1,234 | 1,236 | 1,236 | 1,243 | 1,225 | 38,500 |
| December 12, 2025 | 1,252 | 1,238 | 1,238 | 1,252 | 1,226 | 33,800 |
| December 11, 2025 | 1,270 | 1,235 | 1,235 | 1,277 | 1,232 | 62,700 |
| December 10, 2025 | 1,249 | 1,268 | 1,268 | 1,274 | 1,244 | 233,700 |
| December 09, 2025 | 1,236 | 1,235 | 1,235 | 1,248 | 1,230 | 43,900 |
| December 08, 2025 | 1,242 | 1,243 | 1,243 | 1,250 | 1,229 | 84,400 |
| December 05, 2025 | 1,238 | 1,239 | 1,239 | 1,253 | 1,233 | 91,600 |
| December 04, 2025 | 1,239 | 1,245 | 1,245 | 1,254 | 1,234 | 63,700 |
| December 03, 2025 | 1,243 | 1,239 | 1,239 | 1,248 | 1,217 | 83,500 |
| December 02, 2025 | 1,246 | 1,248 | 1,248 | 1,257 | 1,243 | 84,000 |
| December 01, 2025 | 1,231 | 1,237 | 1,237 | 1,237 | 1,225 | 29,800 |
| November 28, 2025 | 1,241 | 1,231 | 1,231 | 1,247 | 1,214 | 148,500 |
| November 27, 2025 | 1,201 | 1,229 | 1,229 | 1,246 | 1,201 | 133,500 |
| November 26, 2025 | 1,171 | 1,198 | 1,198 | 1,200 | 1,168 | 40,500 |
| November 25, 2025 | 1,186 | 1,173 | 1,173 | 1,188 | 1,171 | 26,600 |
| November 21, 2025 | 1,191 | 1,186 | 1,186 | 1,206 | 1,163 | 259,600 |