1,064.00
+4(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,065 | 1,064 | 1,064 | 1,065 | 1,057 | 4,400 |
| February 19, 2026 | 1,061 | 1,060 | 1,060 | 1,062 | 1,058 | 5,300 |
| February 18, 2026 | 1,063 | 1,057 | 1,057 | 1,065 | 1,055 | 6,700 |
| February 17, 2026 | 1,064 | 1,063 | 1,063 | 1,064 | 1,050 | 13,800 |
| February 16, 2026 | 1,062 | 1,064 | 1,064 | 1,064 | 1,060 | 3,500 |
| February 13, 2026 | 1,065 | 1,055 | 1,055 | 1,066 | 1,055 | 11,100 |
| February 12, 2026 | 1,070 | 1,066 | 1,066 | 1,070 | 1,062 | 12,400 |
| February 10, 2026 | 1,058 | 1,065 | 1,065 | 1,067 | 1,056 | 8,900 |
| February 09, 2026 | 1,063 | 1,057 | 1,057 | 1,063 | 1,057 | 7,000 |
| February 06, 2026 | 1,060 | 1,056 | 1,056 | 1,068 | 1,055 | 8,100 |
| February 05, 2026 | 1,055 | 1,060 | 1,060 | 1,060 | 1,054 | 3,800 |
| February 04, 2026 | 1,053 | 1,055 | 1,055 | 1,058 | 1,051 | 5,100 |
| February 03, 2026 | 1,052 | 1,057 | 1,057 | 1,057 | 1,050 | 5,600 |
| February 02, 2026 | 1,043 | 1,050 | 1,050 | 1,050 | 1,041 | 6,700 |
| January 30, 2026 | 1,041 | 1,043 | 1,043 | 1,043 | 1,036 | 3,100 |
| January 29, 2026 | 1,043 | 1,041 | 1,041 | 1,043 | 1,035 | 3,300 |
| January 28, 2026 | 1,045 | 1,037 | 1,037 | 1,045 | 1,034 | 7,200 |
| January 27, 2026 | 1,044 | 1,036 | 1,036 | 1,044 | 1,036 | 5,000 |
| January 26, 2026 | 1,040 | 1,037 | 1,037 | 1,042 | 1,037 | 5,800 |
| January 23, 2026 | 1,033 | 1,036 | 1,036 | 1,036 | 1,031 | 5,700 |
| January 22, 2026 | 1,030 | 1,028 | 1,028 | 1,031 | 1,028 | 5,100 |
| January 21, 2026 | 1,029 | 1,028 | 1,028 | 1,029 | 1,026 | 3,000 |
| January 20, 2026 | 1,028 | 1,028 | 1,028 | 1,029 | 1,025 | 5,000 |
| January 19, 2026 | 1,029 | 1,028 | 1,028 | 1,029 | 1,019 | 8,000 |
| January 16, 2026 | 1,037 | 1,028 | 1,028 | 1,037 | 1,020 | 9,600 |
| January 15, 2026 | 1,061 | 1,033 | 1,033 | 1,061 | 1,033 | 11,300 |
| January 14, 2026 | 1,073 | 1,056 | 1,056 | 1,073 | 1,055 | 10,100 |
| January 13, 2026 | 1,059 | 1,069 | 1,069 | 1,075 | 1,059 | 14,400 |
| January 09, 2026 | 1,049 | 1,048 | 1,048 | 1,055 | 1,046 | 11,900 |
| January 08, 2026 | 1,038 | 1,046 | 1,046 | 1,046 | 1,037 | 15,500 |
| January 07, 2026 | 1,030 | 1,032 | 1,032 | 1,035 | 1,030 | 6,600 |
| January 06, 2026 | 1,030 | 1,028 | 1,028 | 1,030 | 1,021 | 13,800 |
| January 05, 2026 | 1,027 | 1,024 | 1,024 | 1,039 | 1,014 | 31,400 |
| December 30, 2025 | 990 | 997 | 997 | 997 | 990 | 9,800 |
| December 29, 2025 | 967 | 988 | 988 | 990 | 967 | 10,500 |
| December 26, 2025 | 979 | 967 | 967 | 979 | 965 | 17,300 |
| December 25, 2025 | 983 | 979 | 979 | 984 | 979 | 8,600 |
| December 24, 2025 | 984 | 983 | 983 | 985 | 983 | 4,700 |
| December 23, 2025 | 985 | 983 | 983 | 987 | 983 | 5,700 |
| December 22, 2025 | 992 | 983 | 983 | 992 | 983 | 11,100 |
| December 19, 2025 | 994 | 992 | 992 | 994 | 992 | 4,400 |
| December 18, 2025 | 993 | 994 | 994 | 995 | 993 | 4,500 |
| December 17, 2025 | 998 | 993 | 993 | 998 | 992 | 3,300 |
| December 16, 2025 | 998 | 991 | 991 | 998 | 990 | 12,100 |
| December 15, 2025 | 998 | 994 | 994 | 998 | 994 | 8,300 |
| December 12, 2025 | 999 | 998 | 998 | 999 | 995 | 4,400 |
| December 11, 2025 | 998 | 994 | 994 | 999 | 991 | 4,400 |
| December 10, 2025 | 995 | 994 | 994 | 997 | 993 | 6,900 |
| December 09, 2025 | 993 | 995 | 995 | 995 | 990 | 8,000 |
| December 08, 2025 | 992 | 989 | 989 | 993 | 980 | 6,500 |
| December 05, 2025 | 975 | 991 | 991 | 991 | 975 | 9,600 |
| December 04, 2025 | 983 | 975 | 975 | 983 | 973 | 4,200 |
| December 03, 2025 | 980 | 979 | 979 | 980 | 970 | 10,900 |
| December 02, 2025 | 980 | 973 | 973 | 980 | 973 | 5,600 |
| December 01, 2025 | 974 | 980 | 980 | 989 | 974 | 20,000 |
| November 28, 2025 | 973 | 972 | 972 | 976 | 972 | 6,600 |
| November 27, 2025 | 969 | 972 | 972 | 973 | 967 | 6,900 |
| November 26, 2025 | 971 | 967 | 967 | 971 | 960 | 10,000 |
| November 25, 2025 | 953 | 971 | 971 | 975 | 951 | 14,700 |
| November 21, 2025 | 948 | 949 | 949 | 949 | 946 | 4,600 |