1,245.00
-4(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,267 | 1,245 | 1,245 | 1,279 | 1,230 | 407,000 |
| February 19, 2026 | 1,294 | 1,249 | 1,249 | 1,294 | 1,237 | 380,100 |
| February 18, 2026 | 1,318 | 1,292 | 1,292 | 1,319 | 1,267 | 566,500 |
| February 17, 2026 | 1,326 | 1,319 | 1,319 | 1,392 | 1,317 | 697,500 |
| February 16, 2026 | 1,345 | 1,342 | 1,342 | 1,356 | 1,286 | 695,700 |
| February 13, 2026 | 1,327 | 1,345 | 1,345 | 1,406 | 1,294 | 1.42M |
| February 12, 2026 | 1,350 | 1,352 | 1,352 | 1,396 | 1,330 | 616,300 |
| February 10, 2026 | 1,272 | 1,304 | 1,304 | 1,330 | 1,272 | 440,000 |
| February 09, 2026 | 1,308 | 1,262 | 1,262 | 1,310 | 1,250 | 416,400 |
| February 06, 2026 | 1,320 | 1,296 | 1,296 | 1,323 | 1,282 | 444,900 |
| February 05, 2026 | 1,327 | 1,346 | 1,346 | 1,368 | 1,305 | 714,700 |
| February 04, 2026 | 1,265 | 1,315 | 1,315 | 1,338 | 1,241 | 723,700 |
| February 03, 2026 | 1,245 | 1,248 | 1,248 | 1,288 | 1,213 | 713,300 |
| February 02, 2026 | 1,292 | 1,225 | 1,225 | 1,325 | 1,215 | 840,100 |
| January 30, 2026 | 1,324 | 1,295 | 1,295 | 1,363 | 1,261 | 1.05M |
| January 29, 2026 | 1,316 | 1,365 | 1,365 | 1,378 | 1,252 | 1.55M |
| January 28, 2026 | 1,461 | 1,371 | 1,371 | 1,470 | 1,356 | 2.07M |
| January 27, 2026 | 1,324 | 1,491 | 1,491 | 1,491 | 1,316 | 5.18M |
| January 26, 2026 | 1,220 | 1,358 | 1,358 | 1,398 | 1,204 | 4.8M |
| January 23, 2026 | 1,160 | 1,227 | 1,227 | 1,271 | 1,160 | 2.46M |
| January 22, 2026 | 1,162 | 1,150 | 1,150 | 1,209 | 1,111 | 1.42M |
| January 21, 2026 | 1,242 | 1,192 | 1,192 | 1,281 | 1,178 | 5.49M |
| January 20, 2026 | 1,035 | 1,332 | 1,332 | 1,332 | 1,030 | 14.01M |
| January 19, 2026 | 1,075 | 1,032 | 1,032 | 1,077 | 1,007 | 1.14M |
| January 16, 2026 | 1,050 | 1,080 | 1,080 | 1,188 | 1,017 | 3.11M |
| January 15, 2026 | 964 | 1,010 | 1,010 | 1,015 | 964 | 465,500 |
| January 14, 2026 | 973 | 970 | 970 | 984 | 964 | 218,500 |
| January 13, 2026 | 997 | 973 | 973 | 1,001 | 951 | 494,600 |
| January 09, 2026 | 1,024 | 991 | 991 | 1,024 | 986 | 366,700 |
| January 08, 2026 | 1,005 | 1,008 | 1,008 | 1,028 | 998 | 501,700 |
| January 07, 2026 | 976 | 990 | 990 | 998 | 965 | 304,600 |
| January 06, 2026 | 975 | 977 | 977 | 1,025 | 975 | 632,000 |
| January 05, 2026 | 950 | 963 | 963 | 968 | 938 | 287,900 |
| December 30, 2025 | 969 | 948 | 948 | 975 | 945 | 322,500 |
| December 29, 2025 | 946 | 968 | 968 | 988 | 935 | 496,100 |
| December 26, 2025 | 961 | 946 | 946 | 974 | 943 | 533,300 |
| December 25, 2025 | 946 | 963 | 963 | 970 | 942 | 532,700 |
| December 24, 2025 | 966 | 950 | 950 | 975 | 947 | 535,000 |
| December 23, 2025 | 965 | 980 | 980 | 990 | 965 | 294,600 |
| December 22, 2025 | 989 | 971 | 971 | 995 | 964 | 306,200 |
| December 19, 2025 | 969 | 980 | 980 | 1,000 | 961 | 482,100 |
| December 18, 2025 | 964 | 962 | 962 | 976 | 954 | 377,700 |
| December 17, 2025 | 994 | 979 | 979 | 1,010 | 976 | 410,500 |
| December 16, 2025 | 1,010 | 999 | 999 | 1,028 | 996 | 314,100 |
| December 15, 2025 | 990 | 1,021 | 1,021 | 1,048 | 987 | 615,900 |
| December 12, 2025 | 1,010 | 1,004 | 1,004 | 1,065 | 988 | 1.05M |
| December 11, 2025 | 1,100 | 1,021 | 1,021 | 1,112 | 1,020 | 1.02M |
| December 10, 2025 | 1,030 | 1,043 | 1,043 | 1,080 | 1,024 | 1.11M |
| December 09, 2025 | 1,021 | 1,009 | 1,009 | 1,035 | 1,003 | 383,600 |
| December 08, 2025 | 1,038 | 1,012 | 1,012 | 1,047 | 1,011 | 610,300 |
| December 05, 2025 | 1,058 | 1,038 | 1,038 | 1,072 | 1,026 | 551,400 |
| December 04, 2025 | 1,080 | 1,069 | 1,069 | 1,106 | 1,064 | 375,300 |
| December 03, 2025 | 1,070 | 1,084 | 1,084 | 1,101 | 1,066 | 370,300 |
| December 02, 2025 | 1,076 | 1,070 | 1,070 | 1,098 | 1,068 | 420,800 |
| December 01, 2025 | 1,125 | 1,075 | 1,075 | 1,131 | 1,070 | 471,000 |
| November 28, 2025 | 1,135 | 1,126 | 1,126 | 1,150 | 1,119 | 388,200 |
| November 27, 2025 | 1,108 | 1,125 | 1,125 | 1,135 | 1,104 | 438,600 |
| November 26, 2025 | 1,110 | 1,111 | 1,111 | 1,141 | 1,103 | 498,200 |
| November 25, 2025 | 1,160 | 1,112 | 1,112 | 1,167 | 1,096 | 839,700 |
| November 21, 2025 | 1,133 | 1,179 | 1,179 | 1,186 | 1,131 | 496,300 |