1,268.00
-18(-1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,283 | 1,268 | 1,268 | 1,283 | 1,268 | 15,400 |
| February 19, 2026 | 1,287 | 1,286 | 1,286 | 1,300 | 1,286 | 8,800 |
| February 18, 2026 | 1,291 | 1,287 | 1,287 | 1,297 | 1,287 | 7,400 |
| February 17, 2026 | 1,305 | 1,291 | 1,291 | 1,305 | 1,288 | 8,200 |
| February 16, 2026 | 1,309 | 1,288 | 1,288 | 1,309 | 1,288 | 19,700 |
| February 13, 2026 | 1,336 | 1,307 | 1,307 | 1,337 | 1,305 | 7,100 |
| February 12, 2026 | 1,329 | 1,317 | 1,317 | 1,339 | 1,317 | 6,100 |
| February 10, 2026 | 1,320 | 1,325 | 1,325 | 1,325 | 1,310 | 10,000 |
| February 09, 2026 | 1,310 | 1,310 | 1,310 | 1,310 | 1,302 | 17,000 |
| February 06, 2026 | 1,319 | 1,306 | 1,306 | 1,319 | 1,301 | 15,900 |
| February 05, 2026 | 1,319 | 1,319 | 1,319 | 1,331 | 1,315 | 8,500 |
| February 04, 2026 | 1,311 | 1,314 | 1,314 | 1,319 | 1,300 | 9,200 |
| February 03, 2026 | 1,309 | 1,311 | 1,311 | 1,313 | 1,300 | 9,300 |
| February 02, 2026 | 1,308 | 1,309 | 1,309 | 1,309 | 1,293 | 8,900 |
| January 30, 2026 | 1,287 | 1,307 | 1,307 | 1,314 | 1,285 | 15,300 |
| January 29, 2026 | 1,318 | 1,301 | 1,301 | 1,318 | 1,285 | 19,200 |
| January 28, 2026 | 1,322 | 1,297 | 1,297 | 1,322 | 1,297 | 8,200 |
| January 27, 2026 | 1,309 | 1,302 | 1,302 | 1,310 | 1,300 | 8,100 |
| January 26, 2026 | 1,325 | 1,302 | 1,302 | 1,325 | 1,302 | 10,500 |
| January 23, 2026 | 1,305 | 1,324 | 1,324 | 1,327 | 1,305 | 8,600 |
| January 22, 2026 | 1,318 | 1,309 | 1,309 | 1,318 | 1,309 | 4,800 |
| January 21, 2026 | 1,317 | 1,305 | 1,305 | 1,317 | 1,305 | 4,800 |
| January 20, 2026 | 1,337 | 1,317 | 1,317 | 1,337 | 1,317 | 9,100 |
| January 19, 2026 | 1,343 | 1,337 | 1,337 | 1,344 | 1,336 | 3,100 |
| January 16, 2026 | 1,325 | 1,332 | 1,332 | 1,343 | 1,325 | 7,500 |
| January 15, 2026 | 1,320 | 1,343 | 1,343 | 1,343 | 1,320 | 6,000 |
| January 14, 2026 | 1,332 | 1,339 | 1,339 | 1,339 | 1,311 | 7,300 |
| January 13, 2026 | 1,334 | 1,314 | 1,314 | 1,336 | 1,314 | 13,200 |
| January 09, 2026 | 1,310 | 1,325 | 1,325 | 1,333 | 1,310 | 5,100 |
| January 08, 2026 | 1,310 | 1,310 | 1,310 | 1,323 | 1,310 | 6,300 |
| January 07, 2026 | 1,324 | 1,325 | 1,325 | 1,337 | 1,320 | 5,100 |
| January 06, 2026 | 1,334 | 1,334 | 1,334 | 1,334 | 1,316 | 7,500 |
| January 05, 2026 | 1,337 | 1,305 | 1,305 | 1,337 | 1,305 | 18,900 |
| December 30, 2025 | 1,322 | 1,313 | 1,313 | 1,339 | 1,313 | 16,600 |
| December 29, 2025 | 1,320 | 1,318 | 1,318 | 1,320 | 1,306 | 14,500 |
| December 26, 2025 | 1,286 | 1,290 | 1,290 | 1,290 | 1,284 | 8,000 |
| December 25, 2025 | 1,282 | 1,289 | 1,289 | 1,291 | 1,281 | 4,800 |
| December 24, 2025 | 1,287 | 1,282 | 1,282 | 1,290 | 1,282 | 6,500 |
| December 23, 2025 | 1,290 | 1,291 | 1,291 | 1,295 | 1,290 | 5,800 |
| December 22, 2025 | 1,280 | 1,290 | 1,290 | 1,300 | 1,280 | 10,200 |
| December 19, 2025 | 1,297 | 1,285 | 1,285 | 1,297 | 1,274 | 9,200 |
| December 18, 2025 | 1,266 | 1,273 | 1,273 | 1,277 | 1,255 | 16,200 |
| December 17, 2025 | 1,252 | 1,261 | 1,261 | 1,266 | 1,232 | 16,100 |
| December 16, 2025 | 1,229 | 1,222 | 1,222 | 1,230 | 1,216 | 5,900 |
| December 15, 2025 | 1,215 | 1,229 | 1,229 | 1,229 | 1,212 | 10,900 |
| December 12, 2025 | 1,205 | 1,217 | 1,217 | 1,219 | 1,205 | 6,800 |
| December 11, 2025 | 1,222 | 1,207 | 1,207 | 1,226 | 1,206 | 14,300 |
| December 10, 2025 | 1,225 | 1,227 | 1,227 | 1,236 | 1,225 | 2,300 |
| December 09, 2025 | 1,230 | 1,224 | 1,224 | 1,232 | 1,221 | 5,900 |
| December 08, 2025 | 1,239 | 1,230 | 1,230 | 1,240 | 1,228 | 7,900 |
| December 05, 2025 | 1,252 | 1,239 | 1,239 | 1,258 | 1,239 | 9,000 |
| December 04, 2025 | 1,261 | 1,260 | 1,260 | 1,266 | 1,254 | 16,400 |
| December 03, 2025 | 1,250 | 1,247 | 1,247 | 1,258 | 1,236 | 42,500 |
| December 02, 2025 | 1,204 | 1,206 | 1,206 | 1,209 | 1,204 | 7,900 |
| December 01, 2025 | 1,211 | 1,208 | 1,208 | 1,212 | 1,204 | 9,300 |
| November 28, 2025 | 1,210 | 1,198 | 1,198 | 1,210 | 1,198 | 12,400 |
| November 27, 2025 | 1,212 | 1,204 | 1,204 | 1,212 | 1,198 | 10,700 |
| November 26, 2025 | 1,194 | 1,209 | 1,209 | 1,209 | 1,193 | 7,200 |
| November 25, 2025 | 1,201 | 1,195 | 1,195 | 1,206 | 1,195 | 8,600 |
| November 21, 2025 | 1,182 | 1,203 | 1,203 | 1,203 | 1,182 | 7,600 |