1,018.00
-15(-1.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,028 | 1,018 | 1,018 | 1,028 | 1,009 | 33,300 |
| February 19, 2026 | 1,030 | 1,033 | 1,033 | 1,034 | 1,023 | 41,600 |
| February 18, 2026 | 1,024 | 1,028 | 1,028 | 1,031 | 1,018 | 43,000 |
| February 17, 2026 | 1,019 | 1,013 | 1,013 | 1,032 | 1,013 | 56,000 |
| February 16, 2026 | 1,025 | 1,013 | 1,013 | 1,026 | 1,012 | 55,800 |
| February 13, 2026 | 1,030 | 1,025 | 1,025 | 1,030 | 1,006 | 54,900 |
| February 12, 2026 | 1,010 | 1,030 | 1,030 | 1,032 | 1,007 | 82,500 |
| February 10, 2026 | 1,015 | 1,014 | 1,014 | 1,023 | 1,011 | 48,500 |
| February 09, 2026 | 1,015 | 1,015 | 1,015 | 1,018 | 1,006 | 48,300 |
| February 06, 2026 | 998 | 1,002 | 1,002 | 1,005 | 983 | 55,900 |
| February 05, 2026 | 1,000 | 993 | 993 | 1,005 | 990 | 57,200 |
| February 04, 2026 | 994 | 1,005 | 1,005 | 1,008 | 985 | 64,200 |
| February 03, 2026 | 995 | 994 | 994 | 995 | 978 | 91,100 |
| February 02, 2026 | 1,013 | 990 | 990 | 1,028 | 985 | 208,400 |
| January 30, 2026 | 923 | 984 | 984 | 1,010 | 912 | 441,200 |
| January 29, 2026 | 919 | 914 | 914 | 930 | 906 | 50,700 |
| January 28, 2026 | 932 | 917 | 917 | 932 | 917 | 31,200 |
| January 27, 2026 | 932 | 935 | 935 | 942 | 929 | 38,900 |
| January 26, 2026 | 950 | 936 | 936 | 950 | 932 | 40,200 |
| January 23, 2026 | 956 | 955 | 955 | 957 | 947 | 36,200 |
| January 22, 2026 | 934 | 954 | 954 | 954 | 931 | 54,100 |
| January 21, 2026 | 929 | 927 | 927 | 931 | 921 | 43,500 |
| January 20, 2026 | 946 | 940 | 940 | 946 | 934 | 32,200 |
| January 19, 2026 | 950 | 945 | 945 | 950 | 938 | 41,800 |
| January 16, 2026 | 939 | 949 | 949 | 950 | 936 | 27,900 |
| January 15, 2026 | 931 | 942 | 942 | 944 | 930 | 76,600 |
| January 14, 2026 | 935 | 934 | 934 | 938 | 933 | 29,000 |
| January 13, 2026 | 931 | 936 | 936 | 937 | 923 | 45,300 |
| January 09, 2026 | 931 | 925 | 925 | 934 | 922 | 23,100 |
| January 08, 2026 | 933 | 923 | 923 | 936 | 923 | 36,400 |
| January 07, 2026 | 920 | 928 | 928 | 933 | 914 | 39,200 |
| January 06, 2026 | 917 | 922 | 922 | 927 | 917 | 34,200 |
| January 05, 2026 | 926 | 920 | 920 | 926 | 914 | 44,000 |
| December 30, 2025 | 919 | 927 | 927 | 929 | 918 | 42,600 |
| December 29, 2025 | 919 | 917 | 917 | 919 | 910 | 34,400 |
| December 26, 2025 | 913 | 917 | 917 | 919 | 913 | 36,300 |
| December 25, 2025 | 917 | 913 | 913 | 918 | 909 | 57,800 |
| December 24, 2025 | 911 | 913 | 913 | 915 | 907 | 41,900 |
| December 23, 2025 | 891 | 909 | 909 | 909 | 891 | 54,400 |
| December 22, 2025 | 883 | 889 | 889 | 895 | 883 | 44,500 |
| December 19, 2025 | 879 | 880 | 880 | 885 | 877 | 60,800 |
| December 18, 2025 | 874 | 880 | 880 | 880 | 872 | 29,900 |
| December 17, 2025 | 878 | 877 | 877 | 878 | 872 | 18,600 |
| December 16, 2025 | 876 | 876 | 876 | 878 | 873 | 18,900 |
| December 15, 2025 | 873 | 875 | 875 | 875 | 868 | 86,400 |
| December 12, 2025 | 865 | 872 | 872 | 872 | 863 | 72,000 |
| December 11, 2025 | 867 | 855 | 855 | 868 | 855 | 45,400 |
| December 10, 2025 | 861 | 865 | 865 | 866 | 860 | 43,200 |
| December 09, 2025 | 862 | 859 | 859 | 862 | 855 | 22,600 |
| December 08, 2025 | 852 | 860 | 860 | 860 | 851 | 48,000 |
| December 05, 2025 | 853 | 849 | 849 | 853 | 848 | 51,900 |
| December 04, 2025 | 854 | 853 | 853 | 856 | 852 | 33,700 |
| December 03, 2025 | 857 | 853 | 853 | 861 | 853 | 62,000 |
| December 02, 2025 | 866 | 857 | 857 | 866 | 857 | 39,900 |
| December 01, 2025 | 875 | 863 | 863 | 878 | 862 | 34,400 |
| November 28, 2025 | 866 | 872 | 872 | 878 | 866 | 52,500 |
| November 27, 2025 | 863 | 865 | 865 | 865 | 861 | 23,200 |
| November 26, 2025 | 856 | 861 | 861 | 863 | 855 | 38,500 |
| November 25, 2025 | 853 | 853 | 853 | 855 | 848 | 30,900 |
| November 21, 2025 | 840 | 852 | 852 | 852 | 840 | 53,600 |