1,105.00
-41(-3.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,119 | 1,105 | 1,105 | 1,124 | 1,083 | 2.47M |
| February 19, 2026 | 1,135 | 1,146 | 1,146 | 1,148 | 1,123 | 1.33M |
| February 18, 2026 | 1,112 | 1,125 | 1,125 | 1,140 | 1,088 | 1.72M |
| February 17, 2026 | 1,122 | 1,104 | 1,104 | 1,125 | 1,087 | 1.65M |
| February 16, 2026 | 1,082 | 1,142 | 1,142 | 1,142 | 1,069 | 2.24M |
| February 13, 2026 | 1,190 | 1,087 | 1,087 | 1,198 | 1,087 | 3.41M |
| February 12, 2026 | 1,187 | 1,200 | 1,200 | 1,249 | 1,187 | 2.22M |
| February 10, 2026 | 1,238 | 1,277 | 1,277 | 1,298 | 1,217 | 2.71M |
| February 09, 2026 | 1,180 | 1,178 | 1,178 | 1,199 | 1,157 | 2.03M |
| February 06, 2026 | 1,183 | 1,150 | 1,150 | 1,183 | 1,119 | 3.61M |
| February 05, 2026 | 1,231 | 1,243 | 1,243 | 1,305 | 1,212 | 3.33M |
| February 04, 2026 | 1,313 | 1,230 | 1,230 | 1,315 | 1,216 | 4.42M |
| February 03, 2026 | 1,452 | 1,422 | 1,422 | 1,467 | 1,420 | 1.33M |
| February 02, 2026 | 1,486 | 1,482 | 1,482 | 1,522 | 1,479 | 1.15M |
| January 30, 2026 | 1,460 | 1,495 | 1,495 | 1,505 | 1,455 | 1.27M |
| January 29, 2026 | 1,503 | 1,472 | 1,472 | 1,527 | 1,454 | 2.76M |
| January 28, 2026 | 1,590 | 1,541 | 1,541 | 1,598 | 1,536 | 1.54M |
| January 27, 2026 | 1,632 | 1,608 | 1,608 | 1,642 | 1,602 | 773,200 |
| January 26, 2026 | 1,661 | 1,621 | 1,621 | 1,668 | 1,619 | 986,200 |
| January 23, 2026 | 1,691 | 1,662 | 1,662 | 1,696 | 1,652 | 711,800 |
| January 22, 2026 | 1,712 | 1,673 | 1,673 | 1,719 | 1,660 | 1.11M |
| January 21, 2026 | 1,685 | 1,712 | 1,712 | 1,738 | 1,684 | 919,800 |
| January 20, 2026 | 1,750 | 1,710 | 1,710 | 1,769 | 1,689 | 1.59M |
| January 19, 2026 | 1,878 | 1,776 | 1,776 | 1,898 | 1,768 | 2.07M |
| January 16, 2026 | 1,976 | 1,918 | 1,918 | 2,007 | 1,902 | 1.6M |
| January 15, 2026 | 1,923 | 1,976 | 1,976 | 1,984 | 1,855 | 4.14M |
| January 14, 2026 | 1,780 | 1,683 | 1,683 | 1,780 | 1,683 | 1.13M |
| January 13, 2026 | 1,830 | 1,787 | 1,787 | 1,830 | 1,775 | 743,000 |
| January 09, 2026 | 1,789 | 1,794 | 1,794 | 1,808 | 1,779 | 417,700 |
| January 08, 2026 | 1,777 | 1,779 | 1,779 | 1,793 | 1,761 | 471,900 |
| January 07, 2026 | 1,770 | 1,771 | 1,771 | 1,778 | 1,745 | 427,600 |
| January 06, 2026 | 1,745 | 1,771 | 1,771 | 1,779 | 1,741 | 422,600 |
| January 05, 2026 | 1,726 | 1,743 | 1,743 | 1,759 | 1,701 | 676,600 |
| December 30, 2025 | 1,751 | 1,734 | 1,734 | 1,753 | 1,724 | 427,000 |
| December 29, 2025 | 1,789 | 1,765 | 1,765 | 1,793 | 1,749 | 316,900 |
| December 26, 2025 | 1,777 | 1,779 | 1,779 | 1,792 | 1,768 | 351,900 |
| December 25, 2025 | 1,750 | 1,778 | 1,778 | 1,784 | 1,733 | 378,000 |
| December 24, 2025 | 1,728 | 1,735 | 1,735 | 1,738 | 1,718 | 317,400 |
| December 23, 2025 | 1,720 | 1,732 | 1,732 | 1,746 | 1,713 | 466,200 |
| December 22, 2025 | 1,743 | 1,700 | 1,700 | 1,749 | 1,669 | 404,200 |
| December 19, 2025 | 1,727 | 1,737 | 1,737 | 1,760 | 1,707 | 527,500 |
| December 18, 2025 | 1,697 | 1,711 | 1,711 | 1,715 | 1,692 | 425,200 |
| December 17, 2025 | 1,710 | 1,710 | 1,710 | 1,714 | 1,680 | 535,500 |
| December 16, 2025 | 1,707 | 1,688 | 1,688 | 1,710 | 1,683 | 406,200 |
| December 15, 2025 | 1,668 | 1,696 | 1,696 | 1,721 | 1,657 | 392,700 |
| December 12, 2025 | 1,623 | 1,682 | 1,682 | 1,694 | 1,617 | 667,600 |
| December 11, 2025 | 1,632 | 1,591 | 1,591 | 1,640 | 1,590 | 543,200 |
| December 10, 2025 | 1,657 | 1,642 | 1,642 | 1,659 | 1,627 | 351,200 |
| December 09, 2025 | 1,670 | 1,648 | 1,648 | 1,687 | 1,640 | 332,400 |
| December 08, 2025 | 1,651 | 1,665 | 1,665 | 1,667 | 1,625 | 301,400 |
| December 05, 2025 | 1,674 | 1,640 | 1,640 | 1,696 | 1,640 | 443,300 |
| December 04, 2025 | 1,657 | 1,692 | 1,692 | 1,692 | 1,648 | 294,400 |
| December 03, 2025 | 1,674 | 1,642 | 1,642 | 1,686 | 1,642 | 332,400 |
| December 02, 2025 | 1,667 | 1,669 | 1,669 | 1,675 | 1,648 | 233,600 |
| December 01, 2025 | 1,680 | 1,658 | 1,658 | 1,702 | 1,657 | 344,700 |
| November 28, 2025 | 1,717 | 1,686 | 1,686 | 1,719 | 1,683 | 394,300 |
| November 27, 2025 | 1,745 | 1,725 | 1,725 | 1,759 | 1,715 | 386,900 |
| November 26, 2025 | 1,699 | 1,762 | 1,762 | 1,767 | 1,675 | 757,000 |
| November 25, 2025 | 1,708 | 1,668 | 1,668 | 1,723 | 1,646 | 528,300 |
| November 21, 2025 | 1,646 | 1,702 | 1,702 | 1,703 | 1,639 | 422,900 |