1,211.00
-27(-2.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,223 | 1,211 | 1,211 | 1,247 | 1,190 | 174,800 |
| February 19, 2026 | 1,197 | 1,238 | 1,238 | 1,243 | 1,188 | 217,800 |
| February 18, 2026 | 1,215 | 1,196 | 1,196 | 1,219 | 1,182 | 217,500 |
| February 17, 2026 | 1,228 | 1,219 | 1,219 | 1,229 | 1,206 | 253,800 |
| February 16, 2026 | 1,223 | 1,222 | 1,222 | 1,250 | 1,211 | 220,400 |
| February 13, 2026 | 1,251 | 1,247 | 1,247 | 1,257 | 1,230 | 214,900 |
| February 12, 2026 | 1,399 | 1,303 | 1,303 | 1,399 | 1,297 | 181,600 |
| February 10, 2026 | 1,371 | 1,383 | 1,383 | 1,410 | 1,366 | 117,500 |
| February 09, 2026 | 1,363 | 1,366 | 1,366 | 1,367 | 1,309 | 107,700 |
| February 06, 2026 | 1,350 | 1,335 | 1,335 | 1,357 | 1,333 | 97,700 |
| February 05, 2026 | 1,309 | 1,357 | 1,357 | 1,370 | 1,298 | 142,300 |
| February 04, 2026 | 1,355 | 1,293 | 1,293 | 1,357 | 1,292 | 297,500 |
| February 03, 2026 | 1,344 | 1,357 | 1,357 | 1,367 | 1,335 | 61,400 |
| February 02, 2026 | 1,378 | 1,340 | 1,340 | 1,389 | 1,331 | 104,100 |
| January 30, 2026 | 1,400 | 1,396 | 1,396 | 1,404 | 1,374 | 80,800 |
| January 29, 2026 | 1,426 | 1,381 | 1,381 | 1,439 | 1,375 | 298,300 |
| January 28, 2026 | 1,450 | 1,431 | 1,431 | 1,450 | 1,428 | 76,600 |
| January 27, 2026 | 1,461 | 1,464 | 1,464 | 1,467 | 1,441 | 52,400 |
| January 26, 2026 | 1,450 | 1,441 | 1,441 | 1,466 | 1,428 | 105,200 |
| January 23, 2026 | 1,492 | 1,467 | 1,467 | 1,508 | 1,462 | 71,900 |
| January 22, 2026 | 1,464 | 1,481 | 1,481 | 1,483 | 1,464 | 46,700 |
| January 21, 2026 | 1,470 | 1,470 | 1,470 | 1,479 | 1,458 | 61,100 |
| January 20, 2026 | 1,488 | 1,486 | 1,486 | 1,498 | 1,475 | 52,300 |
| January 19, 2026 | 1,525 | 1,497 | 1,497 | 1,525 | 1,494 | 63,700 |
| January 16, 2026 | 1,539 | 1,527 | 1,527 | 1,550 | 1,504 | 56,400 |
| January 15, 2026 | 1,518 | 1,547 | 1,547 | 1,558 | 1,517 | 53,600 |
| January 14, 2026 | 1,520 | 1,527 | 1,527 | 1,553 | 1,520 | 42,500 |
| January 13, 2026 | 1,560 | 1,527 | 1,527 | 1,570 | 1,511 | 129,700 |
| January 09, 2026 | 1,590 | 1,546 | 1,546 | 1,599 | 1,543 | 83,800 |
| January 08, 2026 | 1,539 | 1,589 | 1,589 | 1,596 | 1,530 | 88,000 |
| January 07, 2026 | 1,499 | 1,529 | 1,529 | 1,542 | 1,499 | 115,700 |
| January 06, 2026 | 1,450 | 1,501 | 1,501 | 1,509 | 1,450 | 94,000 |
| January 05, 2026 | 1,446 | 1,445 | 1,445 | 1,483 | 1,425 | 92,000 |
| December 30, 2025 | 1,522 | 1,446 | 1,446 | 1,533 | 1,445 | 89,900 |
| December 29, 2025 | 1,470 | 1,546 | 1,546 | 1,546 | 1,456 | 66,400 |
| December 26, 2025 | 1,490 | 1,477.5 | 1,447.5 | 1,497 | 1,464.5 | 62,000 |
| December 25, 2025 | 1,435.5 | 1,476 | 1,446.04 | 1,483 | 1,430 | 81,400 |
| December 24, 2025 | 1,440.5 | 1,437 | 1,407.83 | 1,446 | 1,431.5 | 44,600 |
| December 23, 2025 | 1,438 | 1,440.5 | 1,411.26 | 1,453.5 | 1,431 | 49,800 |
| December 22, 2025 | 1,427 | 1,439.5 | 1,410.28 | 1,439.5 | 1,411.5 | 62,800 |
| December 19, 2025 | 1,405.5 | 1,416.5 | 1,387.75 | 1,421 | 1,403.5 | 59,000 |
| December 18, 2025 | 1,400.5 | 1,410 | 1,381.38 | 1,417 | 1,395 | 31,600 |
| December 17, 2025 | 1,401 | 1,402 | 1,373.54 | 1,410.5 | 1,399.5 | 45,600 |
| December 16, 2025 | 1,425 | 1,401 | 1,372.56 | 1,428.5 | 1,400 | 74,600 |
| December 15, 2025 | 1,423.5 | 1,444 | 1,414.69 | 1,453 | 1,413 | 93,600 |
| December 12, 2025 | 1,397 | 1,425 | 1,396.07 | 1,425 | 1,383.5 | 90,200 |
| December 11, 2025 | 1,413 | 1,382 | 1,353.95 | 1,414.5 | 1,371 | 191,800 |
| December 10, 2025 | 1,400.5 | 1,413 | 1,384.32 | 1,413 | 1,399 | 62,400 |
| December 09, 2025 | 1,420 | 1,406 | 1,377.46 | 1,420 | 1,399.5 | 45,600 |
| December 08, 2025 | 1,412.5 | 1,412 | 1,383.34 | 1,416.5 | 1,399 | 74,800 |
| December 05, 2025 | 1,447 | 1,405 | 1,376.48 | 1,447 | 1,405 | 66,800 |
| December 04, 2025 | 1,422 | 1,447 | 1,417.63 | 1,448.5 | 1,421.5 | 107,800 |
| December 03, 2025 | 1,444.5 | 1,416 | 1,387.26 | 1,447 | 1,411.5 | 104,000 |
| December 02, 2025 | 1,438.5 | 1,431.5 | 1,402.44 | 1,453.5 | 1,423.5 | 55,000 |
| December 01, 2025 | 1,448 | 1,440 | 1,410.77 | 1,458.5 | 1,435 | 125,600 |
| November 28, 2025 | 1,431 | 1,442 | 1,412.73 | 1,462.5 | 1,431 | 129,400 |
| November 27, 2025 | 1,413.5 | 1,430.5 | 1,401.46 | 1,433.5 | 1,413.5 | 40,400 |
| November 26, 2025 | 1,431.5 | 1,413.5 | 1,384.81 | 1,433 | 1,406.5 | 62,600 |
| November 25, 2025 | 1,432.5 | 1,424 | 1,395.09 | 1,437 | 1,407 | 68,200 |
| November 21, 2025 | 1,400.5 | 1,443.5 | 1,414.2 | 1,443.5 | 1,400.5 | 74,000 |