1,060.00
+11(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,045 | 1,060 | 1,060 | 1,060 | 1,025 | 18,700 |
| February 19, 2026 | 1,037 | 1,049 | 1,049 | 1,070 | 1,037 | 10,700 |
| February 18, 2026 | 1,011 | 1,033 | 1,033 | 1,035 | 1,011 | 10,900 |
| February 17, 2026 | 1,041 | 1,026 | 1,026 | 1,041 | 1,016 | 9,900 |
| February 16, 2026 | 1,069 | 1,044 | 1,044 | 1,069 | 1,027 | 17,700 |
| February 13, 2026 | 1,082 | 1,084 | 1,084 | 1,084 | 1,062 | 17,400 |
| February 12, 2026 | 1,115 | 1,106 | 1,106 | 1,115 | 1,085 | 10,400 |
| February 10, 2026 | 1,083 | 1,099 | 1,099 | 1,099 | 1,082 | 6,700 |
| February 09, 2026 | 1,108 | 1,095 | 1,095 | 1,108 | 1,086 | 7,600 |
| February 06, 2026 | 1,095 | 1,095 | 1,095 | 1,100 | 1,080 | 8,300 |
| February 05, 2026 | 1,114 | 1,095 | 1,095 | 1,120 | 1,090 | 14,300 |
| February 04, 2026 | 1,127 | 1,110 | 1,110 | 1,127 | 1,100 | 8,200 |
| February 03, 2026 | 1,126 | 1,119 | 1,119 | 1,126 | 1,119 | 300 |
| February 02, 2026 | 1,116 | 1,126 | 1,126 | 1,126 | 1,116 | 2,700 |
| January 30, 2026 | 1,127 | 1,117 | 1,117 | 1,127 | 1,111 | 5,000 |
| January 29, 2026 | 1,142 | 1,128 | 1,128 | 1,142 | 1,125 | 800 |
| January 28, 2026 | 1,147 | 1,140 | 1,140 | 1,147 | 1,140 | 400 |
| January 27, 2026 | 1,150 | 1,142 | 1,142 | 1,150 | 1,142 | 1,200 |
| January 26, 2026 | 1,147 | 1,150 | 1,150 | 1,150 | 1,140 | 2,700 |
| January 23, 2026 | 1,152 | 1,147 | 1,147 | 1,152 | 1,142 | 1,900 |
| January 22, 2026 | 1,146 | 1,152 | 1,152 | 1,152 | 1,146 | 1,500 |
| January 21, 2026 | 1,136 | 1,145 | 1,145 | 1,145 | 1,124 | 4,200 |
| January 20, 2026 | 1,152 | 1,145 | 1,145 | 1,152 | 1,134 | 2,200 |
| January 19, 2026 | 1,140 | 1,140 | 1,140 | 1,149 | 1,140 | 2,500 |
| January 16, 2026 | 1,129 | 1,142 | 1,142 | 1,142 | 1,129 | 3,500 |
| January 15, 2026 | 1,139 | 1,135 | 1,135 | 1,139 | 1,130 | 1,300 |
| January 14, 2026 | 1,123 | 1,133 | 1,133 | 1,133 | 1,118 | 3,200 |
| January 13, 2026 | 1,123 | 1,116 | 1,116 | 1,127 | 1,104 | 5,900 |
| January 09, 2026 | 1,107 | 1,123 | 1,123 | 1,123 | 1,102 | 5,200 |
| January 08, 2026 | 1,111 | 1,107 | 1,107 | 1,124 | 1,103 | 3,600 |
| January 07, 2026 | 1,097 | 1,095 | 1,095 | 1,128 | 1,095 | 11,700 |
| January 06, 2026 | 1,111 | 1,119 | 1,119 | 1,120 | 1,110 | 5,100 |
| January 05, 2026 | 1,094 | 1,114 | 1,114 | 1,114 | 1,089 | 4,600 |
| December 30, 2025 | 1,092 | 1,111 | 1,111 | 1,152 | 1,087 | 4,300 |
| December 29, 2025 | 1,109 | 1,106 | 1,106 | 1,122 | 1,101 | 3,900 |
| December 26, 2025 | 1,110 | 1,117 | 1,117 | 1,117 | 1,104 | 7,900 |
| December 25, 2025 | 1,128 | 1,115 | 1,115 | 1,128 | 1,115 | 4,800 |
| December 24, 2025 | 1,130 | 1,119 | 1,119 | 1,130 | 1,119 | 1,000 |
| December 23, 2025 | 1,125 | 1,130 | 1,130 | 1,130 | 1,115 | 7,000 |
| December 22, 2025 | 1,125 | 1,125 | 1,125 | 1,127 | 1,122 | 13,900 |
| December 19, 2025 | 1,125 | 1,120 | 1,120 | 1,130 | 1,065 | 22,400 |
| December 18, 2025 | 1,125 | 1,125 | 1,125 | 1,129 | 1,123 | 10,300 |
| December 17, 2025 | 1,125 | 1,126 | 1,126 | 1,126 | 1,124 | 2,700 |
| December 16, 2025 | 1,127 | 1,125 | 1,125 | 1,129 | 1,125 | 1,300 |
| December 15, 2025 | 1,125 | 1,127 | 1,127 | 1,132 | 1,125 | 7,900 |
| December 12, 2025 | 1,125 | 1,125 | 1,125 | 1,129 | 1,122 | 4,300 |
| December 11, 2025 | 1,132 | 1,125 | 1,125 | 1,132 | 1,120 | 6,800 |
| December 10, 2025 | 1,123 | 1,126 | 1,126 | 1,132 | 1,123 | 2,900 |
| December 09, 2025 | 1,121 | 1,123 | 1,123 | 1,135 | 1,110 | 13,700 |
| December 08, 2025 | 1,108 | 1,112 | 1,112 | 1,117 | 1,106 | 1,800 |
| December 05, 2025 | 1,096 | 1,110 | 1,110 | 1,113 | 1,096 | 8,300 |
| December 04, 2025 | 1,100 | 1,096 | 1,096 | 1,101 | 1,083 | 3,300 |
| December 03, 2025 | 1,100 | 1,101 | 1,101 | 1,101 | 1,090 | 5,500 |
| December 02, 2025 | 1,096 | 1,100 | 1,100 | 1,100 | 1,093 | 3,300 |
| December 01, 2025 | 1,096 | 1,102 | 1,102 | 1,102 | 1,092 | 5,700 |
| November 28, 2025 | 1,090 | 1,098 | 1,098 | 1,098 | 1,082 | 4,200 |
| November 27, 2025 | 1,095 | 1,090 | 1,090 | 1,095 | 1,072 | 10,100 |
| November 26, 2025 | 1,096 | 1,099 | 1,099 | 1,117 | 1,093 | 16,400 |
| November 25, 2025 | 1,096 | 1,097 | 1,097 | 1,102 | 1,087 | 10,100 |
| November 21, 2025 | 1,094 | 1,097 | 1,097 | 1,103 | 1,072 | 17,300 |