1,117.50
-15(-1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,120 | 1,117.5 | 1,117.5 | 1,125 | 1,105 | 5.7M |
| February 19, 2026 | 1,135 | 1,132.5 | 1,132.5 | 1,146 | 1,127 | 6.14M |
| February 18, 2026 | 1,113 | 1,130.5 | 1,130.5 | 1,136.5 | 1,110 | 6.36M |
| February 17, 2026 | 1,110 | 1,118.5 | 1,118.5 | 1,126 | 1,109.5 | 5.52M |
| February 16, 2026 | 1,115 | 1,109 | 1,109 | 1,123.5 | 1,099 | 5.93M |
| February 13, 2026 | 1,120.5 | 1,110.5 | 1,110.5 | 1,127.5 | 1,106.5 | 7.42M |
| February 12, 2026 | 1,136.5 | 1,133 | 1,133 | 1,147.5 | 1,126 | 9.19M |
| February 10, 2026 | 1,108 | 1,135.5 | 1,135.5 | 1,135.5 | 1,104 | 9.06M |
| February 09, 2026 | 1,100 | 1,091 | 1,091 | 1,110 | 1,078.5 | 7.33M |
| February 06, 2026 | 1,022.5 | 1,058 | 1,058 | 1,064.5 | 1,020 | 7.5M |
| February 05, 2026 | 1,110 | 1,052.5 | 1,052.5 | 1,123.5 | 1,018.5 | 16.88M |
| February 04, 2026 | 1,050 | 1,087 | 1,087 | 1,089 | 1,046.5 | 8.48M |
| February 03, 2026 | 1,028 | 1,037 | 1,037 | 1,039.5 | 1,016 | 4.87M |
| February 02, 2026 | 1,033 | 1,015 | 1,015 | 1,039.5 | 1,003 | 6.33M |
| January 30, 2026 | 1,003.5 | 1,020 | 1,020 | 1,020 | 996.5 | 6.08M |
| January 29, 2026 | 983 | 1,004 | 1,004 | 1,007.5 | 976.2 | 5.16M |
| January 28, 2026 | 992 | 993.5 | 993.5 | 997.8 | 988.3 | 3.88M |
| January 27, 2026 | 1,002.5 | 1,004 | 1,004 | 1,011.5 | 998 | 5.36M |
| January 26, 2026 | 1,002 | 1,006 | 1,006 | 1,013 | 1,000 | 3.46M |
| January 23, 2026 | 1,023 | 1,023.5 | 1,023.5 | 1,027 | 1,012 | 4.83M |
| January 22, 2026 | 1,012 | 1,019 | 1,019 | 1,031.5 | 1,008.5 | 5.93M |
| January 21, 2026 | 981.7 | 997.8 | 997.8 | 997.8 | 979.7 | 4.6M |
| January 20, 2026 | 1,009.5 | 996.7 | 996.7 | 1,011 | 994.4 | 5.68M |
| January 19, 2026 | 1,002 | 1,013 | 1,013 | 1,025 | 983.1 | 5.64M |
| January 16, 2026 | 1,010 | 1,015.5 | 1,015.5 | 1,025 | 1,008.5 | 6.73M |
| January 15, 2026 | 979 | 999.7 | 999.7 | 1,003.5 | 978.7 | 3.61M |
| January 14, 2026 | 972.2 | 987.4 | 987.4 | 991 | 969.9 | 6.04M |
| January 13, 2026 | 965.8 | 969.9 | 969.9 | 972.6 | 960.6 | 5M |
| January 09, 2026 | 959.8 | 953.4 | 953.4 | 968.4 | 952 | 4.21M |
| January 08, 2026 | 958 | 956.3 | 956.3 | 960 | 946.5 | 4.61M |
| January 07, 2026 | 952.8 | 960.5 | 960.5 | 966.8 | 949 | 4.96M |
| January 06, 2026 | 939.2 | 958.4 | 958.4 | 964.4 | 939.1 | 6.11M |
| January 05, 2026 | 929.2 | 929.4 | 929.4 | 929.9 | 920.7 | 3.95M |
| December 30, 2025 | 920.2 | 915.1 | 915.1 | 929 | 915.1 | 2.7M |
| December 29, 2025 | 929.4 | 924.9 | 924.9 | 929.4 | 918.4 | 3.44M |
| December 26, 2025 | 922.1 | 914.4 | 914.4 | 925.4 | 912.5 | 2.7M |
| December 25, 2025 | 912.7 | 919 | 919 | 919.4 | 908.9 | 2.7M |
| December 24, 2025 | 917.9 | 913.4 | 913.4 | 924.8 | 910.3 | 3.47M |
| December 23, 2025 | 906.9 | 914.9 | 914.9 | 919.8 | 905 | 3.71M |
| December 22, 2025 | 896.4 | 905 | 905 | 909.6 | 893 | 4.42M |
| December 19, 2025 | 891.1 | 898.4 | 898.4 | 902.5 | 890.2 | 3.25M |
| December 18, 2025 | 895.1 | 887.5 | 887.5 | 896.9 | 885.3 | 4.38M |
| December 17, 2025 | 897.2 | 890.2 | 890.2 | 903.1 | 889.3 | 4.71M |
| December 16, 2025 | 911 | 903.8 | 903.8 | 916.9 | 901.6 | 5.59M |
| December 15, 2025 | 905 | 911.5 | 911.5 | 914.3 | 897.1 | 4.83M |
| December 12, 2025 | 900 | 903.1 | 903.1 | 918.8 | 891 | 8.58M |
| December 11, 2025 | 891.5 | 882.2 | 882.2 | 895 | 876.4 | 4.62M |
| December 10, 2025 | 865 | 872.5 | 872.5 | 876.1 | 860.8 | 7.11M |
| December 09, 2025 | 854 | 855.7 | 855.7 | 861.3 | 850 | 4.04M |
| December 08, 2025 | 852.3 | 861.6 | 861.6 | 861.6 | 849.6 | 2.19M |
| December 05, 2025 | 852.8 | 849.6 | 849.6 | 856.5 | 843.1 | 4.18M |
| December 04, 2025 | 850 | 857.9 | 857.9 | 866.6 | 848.3 | 5.33M |
| December 03, 2025 | 866.1 | 857.4 | 857.4 | 869.6 | 855.7 | 6.28M |
| December 02, 2025 | 869.7 | 866.1 | 866.1 | 877.7 | 865 | 6.1M |
| December 01, 2025 | 878.4 | 867.3 | 867.3 | 881 | 862.5 | 5.2M |
| November 28, 2025 | 873 | 881.3 | 881.3 | 881.3 | 868.8 | 5.96M |
| November 27, 2025 | 870.1 | 872.8 | 872.8 | 873.9 | 864.8 | 10.85M |
| November 26, 2025 | 867.3 | 871 | 871 | 873.3 | 860.3 | 5.9M |
| November 25, 2025 | 858.4 | 852.3 | 852.3 | 859 | 841.8 | 4.87M |
| November 21, 2025 | 825.5 | 846.4 | 846.4 | 847 | 825.5 | 6.41M |