1,240.00
-7(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,230 | 1,240 | 1,240 | 1,251 | 1,230 | 73,000 |
| February 19, 2026 | 1,235 | 1,247 | 1,247 | 1,248 | 1,213 | 74,000 |
| February 18, 2026 | 1,225 | 1,233 | 1,233 | 1,252 | 1,203 | 122,200 |
| February 17, 2026 | 1,235 | 1,237 | 1,237 | 1,237 | 1,207 | 93,500 |
| February 16, 2026 | 1,220 | 1,230 | 1,230 | 1,245 | 1,219 | 60,200 |
| February 13, 2026 | 1,253 | 1,218 | 1,218 | 1,261 | 1,206 | 114,800 |
| February 12, 2026 | 1,264 | 1,262 | 1,262 | 1,283 | 1,252 | 98,200 |
| February 10, 2026 | 1,218 | 1,259 | 1,259 | 1,260 | 1,218 | 82,100 |
| February 09, 2026 | 1,223 | 1,205 | 1,205 | 1,227 | 1,188 | 78,800 |
| February 06, 2026 | 1,202 | 1,178 | 1,178 | 1,202 | 1,161 | 94,900 |
| February 05, 2026 | 1,207 | 1,214 | 1,214 | 1,221 | 1,198 | 108,500 |
| February 04, 2026 | 1,255 | 1,210 | 1,210 | 1,258 | 1,210 | 118,400 |
| February 03, 2026 | 1,260 | 1,263 | 1,263 | 1,275 | 1,254 | 70,600 |
| February 02, 2026 | 1,260 | 1,243 | 1,243 | 1,281 | 1,241 | 79,300 |
| January 30, 2026 | 1,274 | 1,260 | 1,260 | 1,283 | 1,246 | 85,200 |
| January 29, 2026 | 1,284 | 1,279 | 1,279 | 1,298 | 1,235 | 139,700 |
| January 28, 2026 | 1,275 | 1,281 | 1,281 | 1,347 | 1,270 | 416,100 |
| January 27, 2026 | 1,267 | 1,247 | 1,247 | 1,274 | 1,234 | 229,800 |
| January 26, 2026 | 1,260 | 1,255 | 1,255 | 1,260 | 1,241 | 69,800 |
| January 23, 2026 | 1,263 | 1,264 | 1,264 | 1,276 | 1,258 | 65,700 |
| January 22, 2026 | 1,303 | 1,267 | 1,267 | 1,303 | 1,266 | 97,200 |
| January 21, 2026 | 1,296 | 1,282 | 1,282 | 1,299 | 1,266 | 113,300 |
| January 20, 2026 | 1,368 | 1,336 | 1,336 | 1,368 | 1,334 | 61,300 |
| January 19, 2026 | 1,353 | 1,371 | 1,371 | 1,372 | 1,333 | 56,800 |
| January 16, 2026 | 1,345 | 1,340 | 1,340 | 1,357 | 1,323 | 43,200 |
| January 15, 2026 | 1,320 | 1,353 | 1,353 | 1,354 | 1,317 | 54,100 |
| January 14, 2026 | 1,340 | 1,331 | 1,331 | 1,352 | 1,326 | 53,200 |
| January 13, 2026 | 1,373 | 1,341 | 1,341 | 1,373 | 1,335 | 59,900 |
| January 09, 2026 | 1,366 | 1,351 | 1,351 | 1,376 | 1,343 | 49,100 |
| January 08, 2026 | 1,345 | 1,368 | 1,368 | 1,383 | 1,343 | 71,200 |
| January 07, 2026 | 1,395 | 1,355 | 1,355 | 1,411 | 1,355 | 95,300 |
| January 06, 2026 | 1,372 | 1,399 | 1,399 | 1,409 | 1,370 | 97,400 |
| January 05, 2026 | 1,380 | 1,365 | 1,365 | 1,383 | 1,348 | 71,500 |
| December 30, 2025 | 1,374 | 1,356 | 1,356 | 1,377 | 1,349 | 50,200 |
| December 29, 2025 | 1,384 | 1,379 | 1,379 | 1,384 | 1,350 | 74,600 |
| December 26, 2025 | 1,324 | 1,354 | 1,354 | 1,361 | 1,324 | 90,300 |
| December 25, 2025 | 1,296 | 1,321 | 1,321 | 1,323 | 1,288 | 72,400 |
| December 24, 2025 | 1,287 | 1,281 | 1,281 | 1,299 | 1,280 | 79,400 |
| December 23, 2025 | 1,273 | 1,277 | 1,277 | 1,278 | 1,260 | 61,300 |
| December 22, 2025 | 1,273 | 1,259 | 1,259 | 1,276 | 1,250 | 118,500 |
| December 19, 2025 | 1,210 | 1,243 | 1,243 | 1,244 | 1,208 | 70,400 |
| December 18, 2025 | 1,213 | 1,215 | 1,215 | 1,223 | 1,191 | 54,800 |
| December 17, 2025 | 1,234 | 1,224 | 1,224 | 1,235 | 1,216 | 42,300 |
| December 16, 2025 | 1,240 | 1,234 | 1,234 | 1,246 | 1,223 | 97,800 |
| December 15, 2025 | 1,219 | 1,250 | 1,250 | 1,250 | 1,208 | 71,200 |
| December 12, 2025 | 1,205 | 1,204 | 1,204 | 1,227 | 1,201 | 42,000 |
| December 11, 2025 | 1,245 | 1,220 | 1,220 | 1,245 | 1,208 | 57,500 |
| December 10, 2025 | 1,232 | 1,241 | 1,241 | 1,262 | 1,232 | 90,100 |
| December 09, 2025 | 1,212 | 1,224 | 1,224 | 1,230 | 1,210 | 41,800 |
| December 08, 2025 | 1,175 | 1,210 | 1,210 | 1,217 | 1,175 | 77,200 |
| December 05, 2025 | 1,190 | 1,168 | 1,168 | 1,193 | 1,166 | 45,400 |
| December 04, 2025 | 1,160 | 1,192 | 1,192 | 1,196 | 1,157 | 75,200 |
| December 03, 2025 | 1,134 | 1,152 | 1,152 | 1,159 | 1,127 | 65,500 |
| December 02, 2025 | 1,150 | 1,130 | 1,130 | 1,165 | 1,121 | 126,100 |
| December 01, 2025 | 1,183 | 1,155 | 1,155 | 1,184 | 1,145 | 121,100 |
| November 28, 2025 | 1,190 | 1,192 | 1,192 | 1,200 | 1,185 | 56,300 |
| November 27, 2025 | 1,200 | 1,193 | 1,193 | 1,204 | 1,189 | 64,700 |
| November 26, 2025 | 1,161 | 1,204 | 1,204 | 1,204 | 1,152 | 127,800 |
| November 25, 2025 | 1,226 | 1,174 | 1,174 | 1,227 | 1,171 | 187,400 |
| November 21, 2025 | 1,219 | 1,250 | 1,250 | 1,258 | 1,207 | 77,100 |