1,292.00
-9(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,293 | 1,292 | 1,292 | 1,300 | 1,285 | 108,700 |
| February 19, 2026 | 1,320 | 1,301 | 1,301 | 1,320 | 1,299 | 134,800 |
| February 18, 2026 | 1,314 | 1,324 | 1,324 | 1,324 | 1,312 | 99,000 |
| February 17, 2026 | 1,306 | 1,302 | 1,302 | 1,312 | 1,296 | 137,600 |
| February 16, 2026 | 1,318 | 1,300 | 1,300 | 1,324 | 1,286 | 324,900 |
| February 13, 2026 | 1,383 | 1,348 | 1,348 | 1,385 | 1,331 | 138,300 |
| February 12, 2026 | 1,365 | 1,370 | 1,370 | 1,388 | 1,365 | 84,200 |
| February 10, 2026 | 1,350 | 1,365 | 1,365 | 1,365 | 1,349 | 103,600 |
| February 09, 2026 | 1,330 | 1,344 | 1,344 | 1,357 | 1,318 | 189,900 |
| February 06, 2026 | 1,315 | 1,314 | 1,314 | 1,324 | 1,306 | 73,600 |
| February 05, 2026 | 1,318 | 1,312 | 1,312 | 1,329 | 1,310 | 112,100 |
| February 04, 2026 | 1,305 | 1,305 | 1,305 | 1,314 | 1,304 | 74,000 |
| February 03, 2026 | 1,306 | 1,305 | 1,305 | 1,313 | 1,300 | 104,300 |
| February 02, 2026 | 1,300 | 1,295 | 1,295 | 1,311 | 1,295 | 96,700 |
| January 30, 2026 | 1,288 | 1,295 | 1,295 | 1,296 | 1,280 | 130,200 |
| January 29, 2026 | 1,272 | 1,281 | 1,281 | 1,284 | 1,266 | 118,600 |
| January 28, 2026 | 1,268 | 1,278 | 1,278 | 1,284 | 1,257 | 153,100 |
| January 27, 2026 | 1,270 | 1,274 | 1,274 | 1,283 | 1,266 | 125,400 |
| January 26, 2026 | 1,295 | 1,274 | 1,274 | 1,299 | 1,271 | 138,900 |
| January 23, 2026 | 1,315 | 1,307 | 1,307 | 1,315 | 1,304 | 62,600 |
| January 22, 2026 | 1,299 | 1,313 | 1,313 | 1,314 | 1,297 | 100,100 |
| January 21, 2026 | 1,290 | 1,291 | 1,291 | 1,296 | 1,283 | 86,600 |
| January 20, 2026 | 1,303 | 1,301 | 1,301 | 1,304 | 1,290 | 113,300 |
| January 19, 2026 | 1,302 | 1,303 | 1,303 | 1,308 | 1,292 | 82,700 |
| January 16, 2026 | 1,298 | 1,306 | 1,306 | 1,306 | 1,288 | 127,700 |
| January 15, 2026 | 1,298 | 1,304 | 1,304 | 1,307 | 1,298 | 95,100 |
| January 14, 2026 | 1,305 | 1,300 | 1,300 | 1,316 | 1,296 | 144,400 |
| January 13, 2026 | 1,313 | 1,306 | 1,306 | 1,313 | 1,298 | 115,700 |
| January 09, 2026 | 1,304 | 1,300 | 1,300 | 1,316 | 1,296 | 106,000 |
| January 08, 2026 | 1,295 | 1,305 | 1,305 | 1,308 | 1,295 | 103,700 |
| January 07, 2026 | 1,302 | 1,304 | 1,304 | 1,314 | 1,294 | 139,700 |
| January 06, 2026 | 1,288 | 1,303 | 1,303 | 1,305 | 1,284 | 165,100 |
| January 05, 2026 | 1,291 | 1,287 | 1,287 | 1,301 | 1,286 | 127,700 |
| December 30, 2025 | 1,300 | 1,291 | 1,291 | 1,301 | 1,280 | 129,000 |
| December 29, 2025 | 1,299 | 1,298 | 1,298 | 1,310 | 1,290 | 676,900 |
| December 26, 2025 | 1,301 | 1,311 | 1,311 | 1,315 | 1,300 | 598,500 |
| December 25, 2025 | 1,300 | 1,305 | 1,305 | 1,305 | 1,287 | 427,200 |
| December 24, 2025 | 1,286 | 1,286 | 1,286 | 1,287 | 1,278 | 318,200 |
| December 23, 2025 | 1,271 | 1,281 | 1,281 | 1,286 | 1,271 | 360,800 |
| December 22, 2025 | 1,260 | 1,264 | 1,264 | 1,270 | 1,260 | 366,100 |
| December 19, 2025 | 1,274 | 1,268 | 1,268 | 1,280 | 1,264 | 211,100 |
| December 18, 2025 | 1,251 | 1,274 | 1,274 | 1,278 | 1,250 | 221,200 |
| December 17, 2025 | 1,258 | 1,250 | 1,250 | 1,258 | 1,248 | 138,500 |
| December 16, 2025 | 1,268 | 1,257 | 1,257 | 1,268 | 1,254 | 150,800 |
| December 15, 2025 | 1,254 | 1,271 | 1,271 | 1,271 | 1,254 | 252,600 |
| December 12, 2025 | 1,244 | 1,260 | 1,260 | 1,261 | 1,244 | 216,000 |
| December 11, 2025 | 1,265 | 1,241 | 1,241 | 1,269 | 1,241 | 215,400 |
| December 10, 2025 | 1,266 | 1,255 | 1,255 | 1,266 | 1,255 | 199,900 |
| December 09, 2025 | 1,269 | 1,254 | 1,254 | 1,276 | 1,250 | 165,800 |
| December 08, 2025 | 1,258 | 1,268 | 1,268 | 1,271 | 1,258 | 198,300 |
| December 05, 2025 | 1,254 | 1,255 | 1,255 | 1,261 | 1,252 | 110,700 |
| December 04, 2025 | 1,247 | 1,257 | 1,257 | 1,261 | 1,246 | 134,900 |
| December 03, 2025 | 1,273 | 1,248 | 1,248 | 1,278 | 1,248 | 146,400 |
| December 02, 2025 | 1,290 | 1,281 | 1,281 | 1,291 | 1,278 | 117,300 |
| December 01, 2025 | 1,300 | 1,290 | 1,290 | 1,303 | 1,290 | 168,900 |
| November 28, 2025 | 1,292 | 1,304 | 1,304 | 1,307 | 1,290 | 131,900 |
| November 27, 2025 | 1,272 | 1,286 | 1,286 | 1,290 | 1,271 | 95,600 |
| November 26, 2025 | 1,275 | 1,272 | 1,272 | 1,279 | 1,269 | 85,900 |
| November 25, 2025 | 1,269 | 1,263 | 1,263 | 1,272 | 1,261 | 94,500 |
| November 21, 2025 | 1,229 | 1,259 | 1,259 | 1,259 | 1,229 | 88,300 |