1,291.00
-8(-0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,269 | 1,291 | 1,291 | 1,293 | 1,269 | 1,100 |
| February 19, 2026 | 1,300 | 1,299 | 1,299 | 1,300 | 1,299 | 1,300 |
| February 18, 2026 | 1,263 | 1,300 | 1,300 | 1,305 | 1,263 | 5,400 |
| February 17, 2026 | 1,252 | 1,271 | 1,271 | 1,271 | 1,252 | 500 |
| February 16, 2026 | 1,260 | 1,260 | 1,260 | 1,260 | 1,250 | 800 |
| February 13, 2026 | 1,270 | 1,260 | 1,260 | 1,285 | 1,260 | 1,600 |
| February 12, 2026 | 1,300 | 1,300 | 1,300 | 1,303 | 1,295 | 3,200 |
| February 10, 2026 | 1,258 | 1,300 | 1,300 | 1,300 | 1,258 | 2,600 |
| February 09, 2026 | 1,281 | 1,260 | 1,260 | 1,281 | 1,260 | 1,400 |
| February 06, 2026 | 1,251 | 1,251 | 1,251 | 1,251 | 1,242 | 800 |
| February 05, 2026 | 1,240 | 1,239 | 1,239 | 1,240 | 1,230 | 1,600 |
| February 04, 2026 | 1,250 | 1,243 | 1,243 | 1,250 | 1,243 | 600 |
| February 03, 2026 | 1,250 | 1,241 | 1,241 | 1,251 | 1,241 | 700 |
| February 02, 2026 | 1,236 | 1,246 | 1,246 | 1,248 | 1,236 | 1,300 |
| January 30, 2026 | 1,250 | 1,241 | 1,241 | 1,253 | 1,216 | 4,500 |
| January 29, 2026 | 1,291 | 1,279 | 1,279 | 1,293 | 1,266 | 3,600 |
| January 28, 2026 | 1,289 | 1,294 | 1,294 | 1,301 | 1,289 | 1,000 |
| January 27, 2026 | 1,295 | 1,294 | 1,294 | 1,296 | 1,292 | 800 |
| January 26, 2026 | 1,289 | 1,305 | 1,305 | 1,305 | 1,289 | 6,300 |
| January 23, 2026 | 1,308 | 1,302 | 1,302 | 1,309 | 1,302 | 3,100 |
| January 22, 2026 | 1,312 | 1,304 | 1,304 | 1,320 | 1,300 | 2,900 |
| January 21, 2026 | 1,309 | 1,315 | 1,315 | 1,315 | 1,308 | 1,600 |
| January 20, 2026 | 1,309 | 1,309 | 1,309 | 1,311 | 1,308 | 700 |
| January 19, 2026 | 1,321 | 1,313 | 1,313 | 1,328 | 1,302 | 1,500 |
| January 16, 2026 | 1,314 | 1,321 | 1,321 | 1,321 | 1,297 | 2,300 |
| January 15, 2026 | 1,307 | 1,314 | 1,314 | 1,314 | 1,297 | 1,600 |
| January 14, 2026 | 1,298 | 1,299 | 1,299 | 1,322 | 1,298 | 1,400 |
| January 13, 2026 | 1,325 | 1,313 | 1,313 | 1,325 | 1,292 | 2,300 |
| January 09, 2026 | 1,285 | 1,301 | 1,301 | 1,301 | 1,285 | 6,400 |
| January 08, 2026 | 1,316 | 1,295 | 1,295 | 1,316 | 1,286 | 1,500 |
| January 07, 2026 | 1,300 | 1,317 | 1,317 | 1,317 | 1,291 | 1,700 |
| January 06, 2026 | 1,281 | 1,290 | 1,290 | 1,299 | 1,281 | 4,400 |
| January 05, 2026 | 1,303 | 1,300 | 1,300 | 1,303 | 1,283 | 4,600 |
| December 30, 2025 | 1,300 | 1,303 | 1,303 | 1,303 | 1,296 | 900 |
| December 29, 2025 | 1,331 | 1,300 | 1,300 | 1,331 | 1,297 | 3,200 |
| December 26, 2025 | 1,265 | 1,305 | 1,305 | 1,305 | 1,259 | 11,500 |
| December 25, 2025 | 1,263 | 1,268 | 1,268 | 1,277 | 1,263 | 2,400 |
| December 24, 2025 | 1,274 | 1,268 | 1,268 | 1,300 | 1,261 | 5,500 |
| December 23, 2025 | 1,263 | 1,269 | 1,269 | 1,270 | 1,262 | 2,200 |
| December 22, 2025 | 1,273 | 1,263 | 1,263 | 1,273 | 1,263 | 3,600 |
| December 19, 2025 | 1,278 | 1,270 | 1,270 | 1,288 | 1,270 | 4,600 |
| December 18, 2025 | 1,283 | 1,280 | 1,280 | 1,290 | 1,271 | 2,300 |
| December 17, 2025 | 1,287 | 1,293 | 1,293 | 1,293 | 1,253 | 3,900 |
| December 16, 2025 | 1,320 | 1,287 | 1,287 | 1,321 | 1,250 | 17,600 |
| December 15, 2025 | 1,379 | 1,350 | 1,350 | 1,389 | 1,316 | 13,100 |
| December 12, 2025 | 1,345 | 1,379 | 1,379 | 1,399 | 1,298 | 13,200 |
| December 11, 2025 | 1,316 | 1,345 | 1,345 | 1,349 | 1,306 | 3,200 |
| December 10, 2025 | 1,299 | 1,306 | 1,306 | 1,307 | 1,282 | 2,000 |
| December 09, 2025 | 1,260 | 1,290 | 1,290 | 1,290 | 1,260 | 3,000 |
| December 08, 2025 | 1,260 | 1,269 | 1,269 | 1,270 | 1,256 | 3,200 |
| December 05, 2025 | 1,250 | 1,260 | 1,260 | 1,260 | 1,249 | 1,400 |
| December 04, 2025 | 1,259 | 1,250 | 1,250 | 1,269 | 1,250 | 1,200 |
| December 03, 2025 | 1,263 | 1,259 | 1,259 | 1,265 | 1,250 | 2,200 |
| December 02, 2025 | 1,274 | 1,250 | 1,250 | 1,280 | 1,250 | 3,000 |
| December 01, 2025 | 1,276 | 1,289 | 1,289 | 1,289 | 1,266 | 800 |
| November 28, 2025 | 1,287 | 1,276 | 1,276 | 1,287 | 1,270 | 1,400 |
| November 27, 2025 | 1,267 | 1,287 | 1,287 | 1,287 | 1,251 | 1,700 |
| November 26, 2025 | 1,250 | 1,265 | 1,265 | 1,265 | 1,250 | 1,100 |
| November 25, 2025 | 1,250 | 1,247 | 1,247 | 1,253 | 1,236 | 3,600 |
| November 21, 2025 | 1,232 | 1,235 | 1,235 | 1,246 | 1,232 | 700 |