1,183.00
-18(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,195 | 1,183 | 1,183 | 1,218 | 1,183 | 72,100 |
| February 19, 2026 | 1,208 | 1,201 | 1,201 | 1,215 | 1,190 | 20,100 |
| February 18, 2026 | 1,200 | 1,208 | 1,208 | 1,212 | 1,191 | 27,500 |
| February 17, 2026 | 1,175 | 1,200 | 1,200 | 1,211 | 1,166 | 39,100 |
| February 16, 2026 | 1,210 | 1,165 | 1,165 | 1,236 | 1,115 | 185,500 |
| February 13, 2026 | 1,310 | 1,219 | 1,219 | 1,321 | 1,211 | 197,400 |
| February 12, 2026 | 1,308 | 1,307 | 1,307 | 1,325 | 1,301 | 22,800 |
| February 10, 2026 | 1,287 | 1,300 | 1,300 | 1,310 | 1,276 | 33,000 |
| February 09, 2026 | 1,280 | 1,278 | 1,278 | 1,286 | 1,263 | 44,200 |
| February 06, 2026 | 1,311 | 1,282 | 1,282 | 1,313 | 1,281 | 59,500 |
| February 05, 2026 | 1,310 | 1,326 | 1,326 | 1,340 | 1,310 | 12,600 |
| February 04, 2026 | 1,327 | 1,310 | 1,310 | 1,327 | 1,307 | 24,900 |
| February 03, 2026 | 1,313 | 1,316 | 1,316 | 1,328 | 1,305 | 13,600 |
| February 02, 2026 | 1,300 | 1,300 | 1,300 | 1,318 | 1,296 | 29,100 |
| January 30, 2026 | 1,291 | 1,300 | 1,300 | 1,305 | 1,291 | 12,400 |
| January 29, 2026 | 1,301 | 1,296 | 1,296 | 1,304 | 1,291 | 16,400 |
| January 28, 2026 | 1,307 | 1,313 | 1,313 | 1,315 | 1,292 | 27,100 |
| January 27, 2026 | 1,318 | 1,316 | 1,316 | 1,326 | 1,308 | 7,700 |
| January 26, 2026 | 1,328 | 1,319 | 1,319 | 1,328 | 1,307 | 25,100 |
| January 23, 2026 | 1,330 | 1,335 | 1,335 | 1,345 | 1,328 | 17,100 |
| January 22, 2026 | 1,330 | 1,335 | 1,335 | 1,340 | 1,325 | 16,100 |
| January 21, 2026 | 1,361 | 1,328 | 1,328 | 1,361 | 1,327 | 35,200 |
| January 20, 2026 | 1,395 | 1,370 | 1,370 | 1,400 | 1,369 | 40,600 |
| January 19, 2026 | 1,350 | 1,375 | 1,375 | 1,381 | 1,349 | 31,400 |
| January 16, 2026 | 1,359 | 1,350 | 1,350 | 1,359 | 1,336 | 20,900 |
| January 15, 2026 | 1,330 | 1,349 | 1,349 | 1,353 | 1,330 | 47,800 |
| January 14, 2026 | 1,330 | 1,331 | 1,331 | 1,342 | 1,325 | 19,000 |
| January 13, 2026 | 1,343 | 1,334 | 1,334 | 1,344 | 1,328 | 12,500 |
| January 09, 2026 | 1,335 | 1,334 | 1,334 | 1,343 | 1,329 | 10,800 |
| January 08, 2026 | 1,347 | 1,330 | 1,330 | 1,348 | 1,326 | 25,100 |
| January 07, 2026 | 1,346 | 1,340 | 1,340 | 1,374 | 1,340 | 69,700 |
| January 06, 2026 | 1,324 | 1,346 | 1,346 | 1,355 | 1,324 | 22,700 |
| January 05, 2026 | 1,350 | 1,328 | 1,328 | 1,350 | 1,325 | 22,500 |
| December 30, 2025 | 1,345 | 1,350 | 1,350 | 1,352 | 1,332 | 16,500 |
| December 29, 2025 | 1,347 | 1,345 | 1,345 | 1,347 | 1,330 | 36,300 |
| December 26, 2025 | 1,359 | 1,352 | 1,352 | 1,359 | 1,350 | 72,300 |
| December 25, 2025 | 1,345 | 1,352 | 1,352 | 1,357 | 1,341 | 30,300 |
| December 24, 2025 | 1,347 | 1,343 | 1,343 | 1,355 | 1,342 | 30,600 |
| December 23, 2025 | 1,334 | 1,344 | 1,344 | 1,358 | 1,334 | 19,300 |
| December 22, 2025 | 1,341 | 1,334 | 1,334 | 1,345 | 1,331 | 43,400 |
| December 19, 2025 | 1,315 | 1,333 | 1,333 | 1,337 | 1,312 | 20,500 |
| December 18, 2025 | 1,320 | 1,315 | 1,315 | 1,330 | 1,307 | 38,500 |
| December 17, 2025 | 1,330 | 1,334 | 1,334 | 1,340 | 1,323 | 26,200 |
| December 16, 2025 | 1,320 | 1,331 | 1,331 | 1,337 | 1,300 | 43,900 |
| December 15, 2025 | 1,307 | 1,330 | 1,330 | 1,339 | 1,306 | 38,900 |
| December 12, 2025 | 1,288 | 1,307 | 1,307 | 1,308 | 1,288 | 19,700 |
| December 11, 2025 | 1,308 | 1,288 | 1,288 | 1,325 | 1,288 | 27,200 |
| December 10, 2025 | 1,296 | 1,300 | 1,300 | 1,309 | 1,290 | 29,700 |
| December 09, 2025 | 1,313 | 1,296 | 1,296 | 1,314 | 1,295 | 57,100 |
| December 08, 2025 | 1,333 | 1,317 | 1,317 | 1,338 | 1,312 | 27,500 |
| December 05, 2025 | 1,334 | 1,325 | 1,325 | 1,334 | 1,321 | 22,100 |
| December 04, 2025 | 1,337 | 1,333 | 1,333 | 1,347 | 1,331 | 13,500 |
| December 03, 2025 | 1,337 | 1,337 | 1,337 | 1,345 | 1,327 | 16,100 |
| December 02, 2025 | 1,358 | 1,337 | 1,337 | 1,367 | 1,335 | 23,500 |
| December 01, 2025 | 1,380 | 1,362 | 1,362 | 1,390 | 1,354 | 23,400 |
| November 28, 2025 | 1,375 | 1,377 | 1,377 | 1,393 | 1,370 | 12,800 |
| November 27, 2025 | 1,380 | 1,375 | 1,375 | 1,397 | 1,373 | 37,500 |
| November 26, 2025 | 1,358 | 1,380 | 1,380 | 1,389 | 1,342 | 68,800 |
| November 25, 2025 | 1,354 | 1,334 | 1,334 | 1,355 | 1,318 | 49,100 |
| November 21, 2025 | 1,297 | 1,333 | 1,333 | 1,338 | 1,296 | 35,100 |