1,153.00
-34(-2.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,186 | 1,153 | 1,153 | 1,186 | 1,153 | 9,600 |
| February 19, 2026 | 1,182 | 1,187 | 1,187 | 1,200 | 1,174 | 17,000 |
| February 18, 2026 | 1,243 | 1,194 | 1,194 | 1,245 | 1,194 | 22,000 |
| February 17, 2026 | 1,234 | 1,249 | 1,249 | 1,286 | 1,234 | 17,900 |
| February 16, 2026 | 1,199 | 1,234 | 1,234 | 1,299 | 1,199 | 33,000 |
| February 13, 2026 | 1,140 | 1,159 | 1,159 | 1,169 | 1,125 | 18,500 |
| February 12, 2026 | 1,149 | 1,145 | 1,145 | 1,160 | 1,139 | 14,300 |
| February 10, 2026 | 1,114 | 1,149 | 1,149 | 1,150 | 1,114 | 17,400 |
| February 09, 2026 | 1,123 | 1,114 | 1,114 | 1,134 | 1,098 | 41,000 |
| February 06, 2026 | 1,106 | 1,093 | 1,093 | 1,113 | 1,066 | 9,300 |
| February 05, 2026 | 1,067 | 1,095 | 1,095 | 1,117 | 1,067 | 8,300 |
| February 04, 2026 | 1,061 | 1,061 | 1,061 | 1,073 | 1,040 | 7,100 |
| February 03, 2026 | 1,036 | 1,064 | 1,064 | 1,070 | 1,036 | 14,800 |
| February 02, 2026 | 1,035 | 1,036 | 1,036 | 1,042 | 1,005 | 27,100 |
| January 30, 2026 | 1,018 | 1,035 | 1,035 | 1,035 | 1,017 | 9,200 |
| January 29, 2026 | 1,053 | 1,017 | 1,017 | 1,053 | 1,017 | 20,100 |
| January 28, 2026 | 1,070 | 1,057 | 1,057 | 1,070 | 1,055 | 7,800 |
| January 27, 2026 | 1,076 | 1,070 | 1,070 | 1,085 | 1,070 | 6,000 |
| January 26, 2026 | 1,081 | 1,080 | 1,080 | 1,089 | 1,072 | 15,100 |
| January 23, 2026 | 1,075 | 1,070 | 1,070 | 1,090 | 1,062 | 6,900 |
| January 22, 2026 | 1,064 | 1,075 | 1,075 | 1,089 | 1,060 | 4,700 |
| January 21, 2026 | 1,080 | 1,060 | 1,060 | 1,080 | 1,053 | 7,400 |
| January 20, 2026 | 1,117 | 1,080 | 1,080 | 1,117 | 1,052 | 24,300 |
| January 19, 2026 | 1,113 | 1,127 | 1,127 | 1,187 | 1,113 | 20,100 |
| January 16, 2026 | 1,080 | 1,104 | 1,104 | 1,104 | 1,076 | 6,800 |
| January 15, 2026 | 1,057 | 1,080 | 1,080 | 1,084 | 1,057 | 8,300 |
| January 14, 2026 | 1,066 | 1,068 | 1,068 | 1,075 | 1,052 | 11,000 |
| January 13, 2026 | 1,073 | 1,072 | 1,072 | 1,088 | 1,040 | 16,500 |
| January 09, 2026 | 1,063 | 1,065 | 1,065 | 1,075 | 1,059 | 7,000 |
| January 08, 2026 | 1,082 | 1,068 | 1,068 | 1,090 | 1,068 | 12,400 |
| January 07, 2026 | 1,063 | 1,074 | 1,074 | 1,084 | 1,063 | 7,100 |
| January 06, 2026 | 1,066 | 1,067 | 1,067 | 1,075 | 1,066 | 4,600 |
| January 05, 2026 | 1,073 | 1,066 | 1,066 | 1,085 | 1,066 | 5,900 |
| December 30, 2025 | 1,090 | 1,074 | 1,074 | 1,090 | 1,074 | 6,900 |
| December 29, 2025 | 1,087 | 1,082 | 1,082 | 1,097 | 1,082 | 30,000 |
| December 26, 2025 | 1,129 | 1,110 | 1,110 | 1,129 | 1,080 | 75,400 |
| December 25, 2025 | 1,132 | 1,124 | 1,124 | 1,133 | 1,119 | 45,100 |
| December 24, 2025 | 1,125 | 1,115 | 1,115 | 1,127 | 1,112 | 20,400 |
| December 23, 2025 | 1,138 | 1,124 | 1,124 | 1,142 | 1,115 | 13,300 |
| December 22, 2025 | 1,163 | 1,136 | 1,136 | 1,163 | 1,135 | 30,200 |
| December 19, 2025 | 1,100 | 1,155 | 1,155 | 1,155 | 1,100 | 25,500 |
| December 18, 2025 | 1,124 | 1,108 | 1,108 | 1,126 | 1,105 | 39,700 |
| December 17, 2025 | 1,139 | 1,107 | 1,107 | 1,144 | 1,107 | 18,500 |
| December 16, 2025 | 1,107 | 1,136 | 1,136 | 1,139 | 1,107 | 18,500 |
| December 15, 2025 | 1,057 | 1,087 | 1,087 | 1,087 | 1,057 | 7,800 |
| December 12, 2025 | 1,065 | 1,067 | 1,067 | 1,076 | 1,061 | 5,400 |
| December 11, 2025 | 1,089 | 1,054 | 1,054 | 1,091 | 1,051 | 13,600 |
| December 10, 2025 | 1,098 | 1,092 | 1,092 | 1,109 | 1,092 | 4,100 |
| December 09, 2025 | 1,100 | 1,089 | 1,089 | 1,100 | 1,070 | 4,900 |
| December 08, 2025 | 1,058 | 1,099 | 1,099 | 1,100 | 1,058 | 19,300 |
| December 05, 2025 | 1,124 | 1,095 | 1,095 | 1,127 | 1,093 | 8,500 |
| December 04, 2025 | 1,102 | 1,121 | 1,121 | 1,125 | 1,102 | 8,100 |
| December 03, 2025 | 1,121 | 1,102 | 1,102 | 1,130 | 1,102 | 9,700 |
| December 02, 2025 | 1,159 | 1,124 | 1,124 | 1,159 | 1,124 | 10,400 |
| December 01, 2025 | 1,191 | 1,165 | 1,165 | 1,195 | 1,152 | 14,700 |
| November 28, 2025 | 1,193 | 1,195 | 1,195 | 1,203 | 1,191 | 7,100 |
| November 27, 2025 | 1,185 | 1,205 | 1,205 | 1,212 | 1,185 | 11,800 |
| November 26, 2025 | 1,198 | 1,185 | 1,185 | 1,218 | 1,185 | 9,500 |
| November 25, 2025 | 1,199 | 1,198 | 1,198 | 1,214 | 1,190 | 21,900 |
| November 21, 2025 | 1,151 | 1,195 | 1,195 | 1,195 | 1,151 | 13,500 |