1,009.00
-18(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,025 | 1,009 | 1,009 | 1,026 | 1,007 | 92,400 |
| February 19, 2026 | 1,040 | 1,027 | 1,027 | 1,040 | 1,022 | 70,300 |
| February 18, 2026 | 1,030 | 1,039 | 1,039 | 1,043 | 1,027 | 65,100 |
| February 17, 2026 | 1,034 | 1,023 | 1,023 | 1,034 | 1,017 | 74,600 |
| February 16, 2026 | 1,038 | 1,019 | 1,019 | 1,038 | 1,017 | 136,100 |
| February 13, 2026 | 1,057 | 1,027 | 1,027 | 1,067 | 1,022 | 237,500 |
| February 12, 2026 | 1,064 | 1,065 | 1,065 | 1,077 | 1,056 | 96,000 |
| February 10, 2026 | 1,049 | 1,064 | 1,064 | 1,073 | 1,048 | 100,300 |
| February 09, 2026 | 1,079 | 1,053 | 1,053 | 1,080 | 1,049 | 137,700 |
| February 06, 2026 | 1,071 | 1,065 | 1,065 | 1,071 | 1,054 | 90,800 |
| February 05, 2026 | 1,071 | 1,075 | 1,075 | 1,080 | 1,062 | 114,800 |
| February 04, 2026 | 1,068 | 1,067 | 1,067 | 1,079 | 1,059 | 152,800 |
| February 03, 2026 | 1,090 | 1,068 | 1,068 | 1,100 | 1,063 | 174,600 |
| February 02, 2026 | 1,118 | 1,078 | 1,078 | 1,131 | 1,075 | 215,300 |
| January 30, 2026 | 1,133 | 1,118 | 1,118 | 1,140 | 1,106 | 181,800 |
| January 29, 2026 | 1,163 | 1,140 | 1,140 | 1,170 | 1,140 | 531,200 |
| January 28, 2026 | 1,239 | 1,220 | 1,206 | 1,240 | 1,220 | 533,500 |
| January 27, 2026 | 1,269 | 1,251 | 1,251 | 1,271 | 1,250 | 218,800 |
| January 26, 2026 | 1,272 | 1,269 | 1,269 | 1,272 | 1,267 | 194,600 |
| January 23, 2026 | 1,274 | 1,273 | 1,273 | 1,282 | 1,273 | 123,000 |
| January 22, 2026 | 1,274 | 1,273 | 1,273 | 1,280 | 1,270 | 91,200 |
| January 21, 2026 | 1,280 | 1,270 | 1,270 | 1,280 | 1,270 | 70,900 |
| January 20, 2026 | 1,289 | 1,280 | 1,280 | 1,291 | 1,280 | 93,400 |
| January 19, 2026 | 1,285 | 1,287 | 1,287 | 1,287 | 1,283 | 145,600 |
| January 16, 2026 | 1,274 | 1,279 | 1,279 | 1,279 | 1,271 | 90,000 |
| January 15, 2026 | 1,267 | 1,274 | 1,274 | 1,274 | 1,266 | 78,200 |
| January 14, 2026 | 1,270 | 1,267 | 1,267 | 1,273 | 1,266 | 98,300 |
| January 13, 2026 | 1,275 | 1,273 | 1,273 | 1,279 | 1,265 | 123,600 |
| January 09, 2026 | 1,263 | 1,268 | 1,268 | 1,268 | 1,260 | 98,200 |
| January 08, 2026 | 1,264 | 1,256 | 1,256 | 1,266 | 1,254 | 83,100 |
| January 07, 2026 | 1,251 | 1,253 | 1,253 | 1,259 | 1,250 | 91,100 |
| January 06, 2026 | 1,239 | 1,248 | 1,248 | 1,252 | 1,239 | 128,100 |
| January 05, 2026 | 1,261 | 1,237 | 1,237 | 1,261 | 1,230 | 150,800 |
| December 30, 2025 | 1,254 | 1,239 | 1,239 | 1,259 | 1,239 | 76,200 |
| December 29, 2025 | 1,251 | 1,255 | 1,255 | 1,255 | 1,223 | 115,000 |
| December 26, 2025 | 1,221 | 1,230 | 1,230 | 1,230 | 1,215 | 89,600 |
| December 25, 2025 | 1,190 | 1,215 | 1,215 | 1,217 | 1,185 | 102,200 |
| December 24, 2025 | 1,191 | 1,178 | 1,178 | 1,194 | 1,178 | 57,600 |
| December 23, 2025 | 1,163 | 1,190 | 1,190 | 1,190 | 1,163 | 89,600 |
| December 22, 2025 | 1,171 | 1,158 | 1,158 | 1,172 | 1,156 | 56,200 |
| December 19, 2025 | 1,150 | 1,166 | 1,166 | 1,174 | 1,148 | 82,800 |
| December 18, 2025 | 1,154 | 1,141 | 1,141 | 1,154 | 1,140 | 47,800 |
| December 17, 2025 | 1,154 | 1,148 | 1,148 | 1,159 | 1,138 | 65,200 |
| December 16, 2025 | 1,172 | 1,151 | 1,151 | 1,172 | 1,150 | 68,600 |
| December 15, 2025 | 1,170 | 1,171 | 1,171 | 1,178 | 1,161 | 58,200 |
| December 12, 2025 | 1,162 | 1,170 | 1,170 | 1,172 | 1,162 | 62,300 |
| December 11, 2025 | 1,171 | 1,151 | 1,151 | 1,177 | 1,151 | 67,300 |
| December 10, 2025 | 1,178 | 1,171 | 1,171 | 1,193 | 1,171 | 61,200 |
| December 09, 2025 | 1,186 | 1,178 | 1,178 | 1,188 | 1,167 | 65,300 |
| December 08, 2025 | 1,181 | 1,179 | 1,179 | 1,186 | 1,125 | 160,300 |
| December 05, 2025 | 1,161 | 1,121 | 1,121 | 1,165 | 1,121 | 114,400 |
| December 04, 2025 | 1,160 | 1,160 | 1,160 | 1,165 | 1,154 | 47,500 |
| December 03, 2025 | 1,151 | 1,153 | 1,153 | 1,164 | 1,150 | 40,400 |
| December 02, 2025 | 1,170 | 1,150 | 1,150 | 1,174 | 1,148 | 54,300 |
| December 01, 2025 | 1,178 | 1,170 | 1,170 | 1,180 | 1,161 | 60,000 |
| November 28, 2025 | 1,151 | 1,172 | 1,172 | 1,174 | 1,147 | 59,700 |
| November 27, 2025 | 1,142 | 1,144 | 1,144 | 1,148 | 1,131 | 47,500 |
| November 26, 2025 | 1,129 | 1,131 | 1,131 | 1,131 | 1,120 | 45,600 |
| November 25, 2025 | 1,130 | 1,120 | 1,120 | 1,134 | 1,118 | 51,300 |
| November 21, 2025 | 1,087 | 1,128 | 1,128 | 1,128 | 1,087 | 70,200 |