1,200.00
-12(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,210 | 1,200 | 1,200 | 1,215 | 1,198 | 26,400 |
| February 19, 2026 | 1,210 | 1,212 | 1,212 | 1,227 | 1,194 | 78,200 |
| February 18, 2026 | 1,237 | 1,212 | 1,212 | 1,237 | 1,212 | 35,200 |
| February 17, 2026 | 1,278 | 1,222 | 1,222 | 1,278 | 1,216 | 79,800 |
| February 16, 2026 | 1,237 | 1,271 | 1,271 | 1,278 | 1,227 | 69,200 |
| February 13, 2026 | 1,293 | 1,225 | 1,225 | 1,299 | 1,204 | 289,800 |
| February 12, 2026 | 1,466 | 1,473 | 1,473 | 1,475 | 1,436 | 42,800 |
| February 10, 2026 | 1,415 | 1,447 | 1,447 | 1,456 | 1,415 | 38,600 |
| February 09, 2026 | 1,395 | 1,405 | 1,405 | 1,410 | 1,370 | 21,500 |
| February 06, 2026 | 1,392 | 1,378 | 1,378 | 1,392 | 1,359 | 29,200 |
| February 05, 2026 | 1,420 | 1,392 | 1,392 | 1,439 | 1,380 | 22,700 |
| February 04, 2026 | 1,388 | 1,390 | 1,390 | 1,396 | 1,355 | 22,100 |
| February 03, 2026 | 1,389 | 1,388 | 1,388 | 1,389 | 1,324 | 56,800 |
| February 02, 2026 | 1,428 | 1,347 | 1,347 | 1,429 | 1,330 | 131,400 |
| January 30, 2026 | 1,440 | 1,416 | 1,416 | 1,440 | 1,392 | 76,600 |
| January 29, 2026 | 1,481 | 1,436 | 1,436 | 1,482 | 1,378 | 106,600 |
| January 28, 2026 | 1,518 | 1,489 | 1,489 | 1,518 | 1,450 | 75,200 |
| January 27, 2026 | 1,556 | 1,535 | 1,535 | 1,556 | 1,490 | 54,700 |
| January 26, 2026 | 1,600 | 1,567 | 1,567 | 1,605 | 1,555 | 37,600 |
| January 23, 2026 | 1,600 | 1,607 | 1,607 | 1,638 | 1,565 | 68,100 |
| January 22, 2026 | 1,456 | 1,598 | 1,598 | 1,625 | 1,427 | 140,000 |
| January 21, 2026 | 1,425 | 1,450 | 1,450 | 1,450 | 1,413 | 21,100 |
| January 20, 2026 | 1,499 | 1,455 | 1,455 | 1,499 | 1,438 | 70,600 |
| January 19, 2026 | 1,484 | 1,469 | 1,469 | 1,484 | 1,383 | 71,200 |
| January 16, 2026 | 1,317 | 1,345 | 1,345 | 1,350 | 1,317 | 45,600 |
| January 15, 2026 | 1,289 | 1,307 | 1,307 | 1,307 | 1,289 | 21,000 |
| January 14, 2026 | 1,300 | 1,289 | 1,289 | 1,309 | 1,286 | 17,300 |
| January 13, 2026 | 1,279 | 1,300 | 1,300 | 1,339 | 1,279 | 40,400 |
| January 09, 2026 | 1,256 | 1,269 | 1,269 | 1,269 | 1,247 | 19,200 |
| January 08, 2026 | 1,242 | 1,250 | 1,250 | 1,254 | 1,220 | 30,300 |
| January 07, 2026 | 1,227 | 1,227 | 1,227 | 1,229 | 1,225 | 4,000 |
| January 06, 2026 | 1,241 | 1,227 | 1,227 | 1,245 | 1,225 | 22,300 |
| January 05, 2026 | 1,230 | 1,229 | 1,229 | 1,231 | 1,221 | 7,800 |
| December 30, 2025 | 1,220 | 1,220 | 1,220 | 1,229 | 1,218 | 3,300 |
| December 29, 2025 | 1,228 | 1,218 | 1,218 | 1,230 | 1,218 | 3,400 |
| December 26, 2025 | 1,234 | 1,224 | 1,224 | 1,245 | 1,212 | 25,900 |
| December 25, 2025 | 1,217 | 1,235 | 1,235 | 1,236 | 1,217 | 11,700 |
| December 24, 2025 | 1,219 | 1,217 | 1,217 | 1,220 | 1,215 | 2,800 |
| December 23, 2025 | 1,206 | 1,219 | 1,219 | 1,219 | 1,205 | 4,800 |
| December 22, 2025 | 1,205 | 1,205 | 1,205 | 1,208 | 1,201 | 5,200 |
| December 19, 2025 | 1,198 | 1,205 | 1,205 | 1,205 | 1,198 | 6,200 |
| December 18, 2025 | 1,212 | 1,206 | 1,206 | 1,212 | 1,205 | 1,300 |
| December 17, 2025 | 1,204 | 1,218 | 1,218 | 1,219 | 1,197 | 6,200 |
| December 16, 2025 | 1,201 | 1,196 | 1,196 | 1,203 | 1,196 | 4,800 |
| December 15, 2025 | 1,201 | 1,201 | 1,201 | 1,205 | 1,201 | 1,600 |
| December 12, 2025 | 1,205 | 1,207 | 1,207 | 1,207 | 1,196 | 6,800 |
| December 11, 2025 | 1,217 | 1,201 | 1,201 | 1,219 | 1,196 | 9,900 |
| December 10, 2025 | 1,220 | 1,216 | 1,216 | 1,220 | 1,216 | 400 |
| December 09, 2025 | 1,226 | 1,220 | 1,220 | 1,226 | 1,218 | 1,100 |
| December 08, 2025 | 1,221 | 1,238 | 1,238 | 1,238 | 1,221 | 2,900 |
| December 05, 2025 | 1,217 | 1,211 | 1,211 | 1,220 | 1,211 | 7,800 |
| December 04, 2025 | 1,237 | 1,217 | 1,217 | 1,237 | 1,215 | 4,600 |
| December 03, 2025 | 1,223 | 1,221 | 1,221 | 1,225 | 1,221 | 2,100 |
| December 02, 2025 | 1,234 | 1,223 | 1,223 | 1,252 | 1,223 | 6,400 |
| December 01, 2025 | 1,269 | 1,252 | 1,252 | 1,269 | 1,246 | 7,400 |
| November 28, 2025 | 1,270 | 1,254 | 1,254 | 1,270 | 1,228 | 16,300 |
| November 27, 2025 | 1,228 | 1,269 | 1,269 | 1,270 | 1,213 | 28,800 |
| November 26, 2025 | 1,210 | 1,208 | 1,208 | 1,210 | 1,180 | 8,500 |
| November 25, 2025 | 1,176 | 1,199 | 1,199 | 1,203 | 1,176 | 10,900 |
| November 21, 2025 | 1,184 | 1,176 | 1,176 | 1,208 | 1,176 | 8,000 |