1,127.00
-34(-2.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,160 | 1,127 | 1,127 | 1,170 | 1,110 | 28,400 |
| February 19, 2026 | 1,186 | 1,161 | 1,161 | 1,188 | 1,155 | 17,500 |
| February 18, 2026 | 1,231 | 1,185 | 1,185 | 1,249 | 1,175 | 50,500 |
| February 17, 2026 | 1,208 | 1,230 | 1,230 | 1,280 | 1,208 | 77,500 |
| February 16, 2026 | 1,129 | 1,179 | 1,179 | 1,247 | 1,129 | 59,500 |
| February 13, 2026 | 1,279 | 1,145 | 1,145 | 1,354 | 1,083 | 111,000 |
| February 12, 2026 | 1,218 | 1,269 | 1,269 | 1,285 | 1,209 | 65,300 |
| February 10, 2026 | 1,242 | 1,217 | 1,217 | 1,242 | 1,209 | 21,700 |
| February 09, 2026 | 1,250 | 1,239 | 1,239 | 1,289 | 1,225 | 40,500 |
| February 06, 2026 | 1,198 | 1,270 | 1,270 | 1,282 | 1,198 | 47,600 |
| February 05, 2026 | 1,233 | 1,202 | 1,202 | 1,237 | 1,197 | 30,800 |
| February 04, 2026 | 1,179 | 1,248 | 1,248 | 1,263 | 1,170 | 61,100 |
| February 03, 2026 | 1,141 | 1,179 | 1,179 | 1,204 | 1,141 | 35,200 |
| February 02, 2026 | 1,154 | 1,141 | 1,141 | 1,212 | 1,120 | 67,000 |
| January 30, 2026 | 1,189 | 1,154 | 1,154 | 1,189 | 1,141 | 66,500 |
| January 29, 2026 | 1,248 | 1,202 | 1,202 | 1,248 | 1,150 | 116,000 |
| January 28, 2026 | 1,340 | 1,279 | 1,279 | 1,355 | 1,260 | 80,800 |
| January 27, 2026 | 1,300 | 1,356 | 1,356 | 1,362 | 1,252 | 206,200 |
| January 26, 2026 | 1,338 | 1,363 | 1,363 | 1,460 | 1,309 | 343,000 |
| January 23, 2026 | 1,250 | 1,428 | 1,428 | 1,560 | 1,180 | 2.44M |
| January 22, 2026 | 1,500 | 1,263 | 1,263 | 1,730 | 1,253 | 1.85M |
| January 21, 2026 | 1,370 | 1,430 | 1,430 | 1,430 | 1,266 | 602,500 |
| January 20, 2026 | 1,089 | 1,130 | 1,130 | 1,130 | 1,002 | 130,800 |
| January 19, 2026 | 894 | 980 | 980 | 980 | 891 | 39,900 |
| January 16, 2026 | 865 | 889 | 889 | 889 | 859 | 18,200 |
| January 15, 2026 | 845 | 857 | 857 | 868 | 845 | 11,800 |
| January 14, 2026 | 856 | 852 | 852 | 860 | 848 | 11,800 |
| January 13, 2026 | 848 | 846 | 846 | 857 | 837 | 14,000 |
| January 09, 2026 | 843 | 843 | 843 | 855 | 843 | 4,800 |
| January 08, 2026 | 850 | 842 | 842 | 856 | 838 | 14,600 |
| January 07, 2026 | 823 | 835 | 835 | 856 | 823 | 33,800 |
| January 06, 2026 | 803 | 825 | 825 | 825 | 800 | 15,300 |
| January 05, 2026 | 799 | 803 | 803 | 803 | 798 | 6,500 |
| December 30, 2025 | 796 | 792 | 792 | 798 | 785 | 5,500 |
| December 29, 2025 | 780 | 788 | 788 | 791 | 780 | 3,900 |
| December 26, 2025 | 796 | 793 | 793 | 797 | 786 | 5,600 |
| December 25, 2025 | 800 | 792 | 792 | 800 | 791 | 9,000 |
| December 24, 2025 | 781 | 782 | 782 | 785 | 780 | 7,800 |
| December 23, 2025 | 786 | 781 | 781 | 786 | 775 | 4,600 |
| December 22, 2025 | 779 | 786 | 786 | 786 | 776 | 7,400 |
| December 19, 2025 | 783 | 779 | 779 | 784 | 779 | 5,500 |
| December 18, 2025 | 788 | 786 | 786 | 788 | 780 | 4,800 |
| December 17, 2025 | 774 | 780 | 780 | 782 | 770 | 5,700 |
| December 16, 2025 | 784 | 771 | 771 | 785 | 771 | 17,800 |
| December 15, 2025 | 780 | 778 | 778 | 783 | 778 | 2,800 |
| December 12, 2025 | 787 | 778 | 778 | 787 | 778 | 7,300 |
| December 11, 2025 | 783 | 784 | 784 | 788 | 783 | 1,500 |
| December 10, 2025 | 790 | 782 | 782 | 790 | 780 | 3,700 |
| December 09, 2025 | 783 | 784 | 784 | 787 | 783 | 1,000 |
| December 08, 2025 | 787 | 782 | 782 | 787 | 782 | 1,100 |
| December 05, 2025 | 791 | 783 | 783 | 791 | 783 | 400 |
| December 04, 2025 | 782 | 784 | 784 | 793 | 782 | 6,100 |
| December 03, 2025 | 781 | 782 | 782 | 788 | 781 | 6,700 |
| December 02, 2025 | 793 | 785 | 785 | 793 | 784 | 3,800 |
| December 01, 2025 | 785 | 792 | 792 | 794 | 785 | 2,900 |
| November 28, 2025 | 783 | 785 | 785 | 792 | 782 | 8,000 |
| November 27, 2025 | 785 | 787 | 787 | 795 | 782 | 6,300 |
| November 26, 2025 | 783 | 789 | 789 | 791 | 783 | 3,900 |
| November 25, 2025 | 793 | 783 | 783 | 793 | 782 | 4,700 |
| November 21, 2025 | 795 | 793 | 793 | 795 | 785 | 1,400 |