1,246.00
-4(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,230 | 1,246 | 1,246 | 1,258 | 1,229 | 825,600 |
| February 19, 2026 | 1,215 | 1,250 | 1,250 | 1,250 | 1,203 | 880,500 |
| February 18, 2026 | 1,195 | 1,213 | 1,213 | 1,213 | 1,192 | 331,800 |
| February 17, 2026 | 1,187 | 1,179 | 1,179 | 1,204 | 1,179 | 370,900 |
| February 16, 2026 | 1,190 | 1,190 | 1,190 | 1,196 | 1,181 | 476,200 |
| February 13, 2026 | 1,190 | 1,188 | 1,188 | 1,195 | 1,172 | 400,300 |
| February 12, 2026 | 1,160 | 1,179 | 1,179 | 1,189 | 1,160 | 633,100 |
| February 10, 2026 | 1,152 | 1,153 | 1,153 | 1,164 | 1,142 | 670,200 |
| February 09, 2026 | 1,160 | 1,136 | 1,136 | 1,163 | 1,116 | 1.23M |
| February 06, 2026 | 1,188 | 1,133 | 1,133 | 1,196 | 1,127 | 1.28M |
| February 05, 2026 | 1,205 | 1,189 | 1,189 | 1,215 | 1,181 | 749,700 |
| February 04, 2026 | 1,186 | 1,189 | 1,189 | 1,199 | 1,177 | 363,000 |
| February 03, 2026 | 1,187 | 1,179 | 1,179 | 1,195 | 1,171 | 529,200 |
| February 02, 2026 | 1,189 | 1,186 | 1,186 | 1,204 | 1,182 | 466,100 |
| January 30, 2026 | 1,166 | 1,180 | 1,180 | 1,181 | 1,162 | 380,000 |
| January 29, 2026 | 1,154 | 1,171 | 1,171 | 1,172 | 1,142 | 372,900 |
| January 28, 2026 | 1,163 | 1,154 | 1,154 | 1,169 | 1,152 | 326,200 |
| January 27, 2026 | 1,170 | 1,168 | 1,168 | 1,172 | 1,159 | 456,500 |
| January 26, 2026 | 1,189 | 1,179 | 1,179 | 1,189 | 1,176 | 361,300 |
| January 23, 2026 | 1,200 | 1,192 | 1,192 | 1,206 | 1,187 | 339,300 |
| January 22, 2026 | 1,174 | 1,194 | 1,194 | 1,196 | 1,174 | 535,400 |
| January 21, 2026 | 1,171 | 1,164 | 1,164 | 1,196 | 1,161 | 615,900 |
| January 20, 2026 | 1,189 | 1,178 | 1,178 | 1,189 | 1,174 | 271,600 |
| January 19, 2026 | 1,173 | 1,189 | 1,189 | 1,190 | 1,165 | 584,100 |
| January 16, 2026 | 1,182 | 1,172 | 1,172 | 1,186 | 1,164 | 380,000 |
| January 15, 2026 | 1,188 | 1,187 | 1,187 | 1,193 | 1,180 | 450,400 |
| January 14, 2026 | 1,192 | 1,188 | 1,188 | 1,204 | 1,182 | 462,100 |
| January 13, 2026 | 1,201 | 1,192 | 1,192 | 1,205 | 1,190 | 333,500 |
| January 09, 2026 | 1,194 | 1,189 | 1,189 | 1,195 | 1,185 | 350,600 |
| January 08, 2026 | 1,188 | 1,178 | 1,178 | 1,198 | 1,174 | 373,800 |
| January 07, 2026 | 1,180 | 1,188 | 1,188 | 1,197 | 1,175 | 343,200 |
| January 06, 2026 | 1,175 | 1,192 | 1,192 | 1,204 | 1,175 | 373,500 |
| January 05, 2026 | 1,167 | 1,172 | 1,172 | 1,179 | 1,166 | 350,100 |
| December 30, 2025 | 1,158 | 1,163 | 1,163 | 1,172 | 1,157 | 581,600 |
| December 29, 2025 | 1,159 | 1,164 | 1,164 | 1,165 | 1,154 | 256,600 |
| December 26, 2025 | 1,170 | 1,156 | 1,156 | 1,179 | 1,153 | 313,000 |
| December 25, 2025 | 1,142 | 1,162 | 1,162 | 1,166 | 1,138 | 299,800 |
| December 24, 2025 | 1,143 | 1,138 | 1,138 | 1,160 | 1,136 | 426,000 |
| December 23, 2025 | 1,133 | 1,143 | 1,143 | 1,149 | 1,133 | 336,900 |
| December 22, 2025 | 1,116 | 1,141 | 1,141 | 1,145 | 1,116 | 523,900 |
| December 19, 2025 | 1,130 | 1,116 | 1,116 | 1,133 | 1,110 | 823,300 |
| December 18, 2025 | 1,116 | 1,130 | 1,130 | 1,137 | 1,113 | 439,100 |
| December 17, 2025 | 1,113 | 1,109 | 1,109 | 1,119 | 1,104 | 225,800 |
| December 16, 2025 | 1,118 | 1,112 | 1,112 | 1,118 | 1,103 | 248,600 |
| December 15, 2025 | 1,104 | 1,118 | 1,118 | 1,118 | 1,091 | 327,700 |
| December 12, 2025 | 1,094 | 1,110 | 1,110 | 1,114 | 1,094 | 402,900 |
| December 11, 2025 | 1,116 | 1,097 | 1,097 | 1,117 | 1,097 | 229,400 |
| December 10, 2025 | 1,109 | 1,108 | 1,108 | 1,119 | 1,108 | 206,300 |
| December 09, 2025 | 1,112 | 1,109 | 1,109 | 1,116 | 1,097 | 324,700 |
| December 08, 2025 | 1,101 | 1,115 | 1,115 | 1,116 | 1,097 | 319,500 |
| December 05, 2025 | 1,094 | 1,097 | 1,097 | 1,101 | 1,087 | 411,500 |
| December 04, 2025 | 1,091 | 1,102 | 1,102 | 1,104 | 1,091 | 469,100 |
| December 03, 2025 | 1,086 | 1,091 | 1,091 | 1,102 | 1,083 | 499,100 |
| December 02, 2025 | 1,114 | 1,092 | 1,092 | 1,116 | 1,092 | 536,100 |
| December 01, 2025 | 1,108 | 1,114 | 1,114 | 1,120 | 1,102 | 480,300 |
| November 28, 2025 | 1,093 | 1,110 | 1,110 | 1,113 | 1,092 | 313,300 |
| November 27, 2025 | 1,091 | 1,085 | 1,085 | 1,094 | 1,082 | 462,100 |
| November 26, 2025 | 1,075 | 1,090 | 1,090 | 1,090 | 1,072 | 347,600 |
| November 25, 2025 | 1,064 | 1,072 | 1,072 | 1,074 | 1,055 | 495,200 |
| November 21, 2025 | 1,048 | 1,055 | 1,055 | 1,064 | 1,048 | 526,700 |