1,158.00
-45.5(-3.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,175 | 1,158 | 1,158 | 1,180.5 | 1,135.5 | 6M |
| February 19, 2026 | 1,232 | 1,203.5 | 1,203.5 | 1,241.5 | 1,203.5 | 4.94M |
| February 18, 2026 | 1,218 | 1,238.5 | 1,238.5 | 1,238.5 | 1,215 | 3.32M |
| February 17, 2026 | 1,200 | 1,228 | 1,228 | 1,243 | 1,196 | 6.2M |
| February 16, 2026 | 1,200 | 1,208 | 1,208 | 1,215.5 | 1,150.5 | 13.35M |
| February 13, 2026 | 1,079 | 1,074.5 | 1,074.5 | 1,083 | 1,065.5 | 6.99M |
| February 12, 2026 | 1,058 | 1,085 | 1,085 | 1,095 | 1,053.5 | 6.85M |
| February 10, 2026 | 1,047 | 1,054 | 1,054 | 1,061.5 | 1,046 | 3M |
| February 09, 2026 | 1,065.5 | 1,050 | 1,050 | 1,066 | 1,043.5 | 2.5M |
| February 06, 2026 | 1,030 | 1,050 | 1,050 | 1,051 | 1,025 | 4.03M |
| February 05, 2026 | 1,059 | 1,044.5 | 1,044.5 | 1,064 | 1,041 | 4.22M |
| February 04, 2026 | 1,030 | 1,042 | 1,042 | 1,047 | 1,023 | 3.18M |
| February 03, 2026 | 1,027 | 1,030 | 1,030 | 1,036.5 | 1,020 | 2.72M |
| February 02, 2026 | 1,048.5 | 1,022.5 | 1,022.5 | 1,048.5 | 1,019.5 | 3.28M |
| January 30, 2026 | 1,018 | 1,024.5 | 1,024.5 | 1,027 | 1,010 | 3.26M |
| January 29, 2026 | 990 | 1,011.5 | 1,011.5 | 1,023 | 983.8 | 5.22M |
| January 28, 2026 | 991.4 | 992.6 | 992.6 | 1,003.5 | 990.3 | 4.14M |
| January 27, 2026 | 1,000 | 1,008.5 | 1,008.5 | 1,016 | 999.6 | 3.38M |
| January 26, 2026 | 1,019 | 1,006 | 1,006 | 1,022 | 1,001 | 4.42M |
| January 23, 2026 | 1,037.5 | 1,030 | 1,030 | 1,042 | 1,030 | 2.78M |
| January 22, 2026 | 1,026 | 1,034 | 1,034 | 1,043.5 | 1,026 | 4.21M |
| January 21, 2026 | 1,010 | 1,017.5 | 1,017.5 | 1,017.5 | 1,007 | 3.04M |
| January 20, 2026 | 1,030 | 1,025.5 | 1,025.5 | 1,037.5 | 1,019.5 | 3.26M |
| January 19, 2026 | 1,035 | 1,033 | 1,033 | 1,041 | 1,026 | 2.3M |
| January 16, 2026 | 1,044.5 | 1,044 | 1,044 | 1,053 | 1,040 | 3.64M |
| January 15, 2026 | 1,049.5 | 1,058.5 | 1,058.5 | 1,067 | 1,049 | 2.95M |
| January 14, 2026 | 1,055.5 | 1,048 | 1,048 | 1,062 | 1,046.5 | 4.75M |
| January 13, 2026 | 1,063 | 1,063.5 | 1,063.5 | 1,078 | 1,051.5 | 4.24M |
| January 09, 2026 | 1,056.5 | 1,058 | 1,058 | 1,068 | 1,053 | 4.4M |
| January 08, 2026 | 1,060 | 1,050 | 1,050 | 1,068.5 | 1,045 | 5.3M |
| January 07, 2026 | 1,053.5 | 1,057 | 1,057 | 1,072 | 1,041 | 4.72M |
| January 06, 2026 | 1,049.5 | 1,056 | 1,056 | 1,056 | 1,044.5 | 3.12M |
| January 05, 2026 | 1,057 | 1,045 | 1,045 | 1,057 | 1,037 | 4.02M |
| December 30, 2025 | 1,045 | 1,047.5 | 1,047.5 | 1,050.5 | 1,040 | 2.34M |
| December 29, 2025 | 1,058 | 1,046 | 1,046 | 1,059 | 1,043 | 2.47M |
| December 26, 2025 | 1,049.5 | 1,055 | 1,055 | 1,055 | 1,044 | 2.58M |
| December 25, 2025 | 1,053 | 1,035.5 | 1,035.5 | 1,053 | 1,030.5 | 1.73M |
| December 24, 2025 | 1,052 | 1,048 | 1,048 | 1,060 | 1,046.5 | 1.07M |
| December 23, 2025 | 1,049 | 1,052 | 1,052 | 1,064.5 | 1,048 | 2.88M |
| December 22, 2025 | 1,040 | 1,044.5 | 1,044.5 | 1,049 | 1,032 | 4.4M |
| December 19, 2025 | 1,046.5 | 1,040 | 1,040 | 1,049 | 1,038 | 4.96M |
| December 18, 2025 | 1,034 | 1,036 | 1,036 | 1,037.5 | 1,028.5 | 3.72M |
| December 17, 2025 | 1,035 | 1,027 | 1,027 | 1,035 | 1,019.5 | 4.66M |
| December 16, 2025 | 1,031.5 | 1,028.5 | 1,028.5 | 1,039 | 1,024.5 | 5.31M |
| December 15, 2025 | 1,046 | 1,041.5 | 1,041.5 | 1,048.5 | 1,035 | 3.25M |
| December 12, 2025 | 1,040 | 1,042 | 1,042 | 1,046 | 1,032.5 | 4.22M |
| December 11, 2025 | 1,027 | 1,022 | 1,022 | 1,028 | 1,019 | 2.43M |
| December 10, 2025 | 1,011 | 1,021 | 1,021 | 1,026 | 1,011 | 3.91M |
| December 09, 2025 | 1,016 | 1,013 | 1,013 | 1,020.5 | 1,009 | 2.15M |
| December 08, 2025 | 1,004.5 | 1,011.5 | 1,011.5 | 1,011.5 | 998.1 | 3.18M |
| December 05, 2025 | 1,000 | 1,005.5 | 1,005.5 | 1,008.5 | 997.3 | 2.44M |
| December 04, 2025 | 988.5 | 1,009 | 1,009 | 1,014 | 987 | 3.68M |
| December 03, 2025 | 998.4 | 1,000 | 1,000 | 1,003 | 990.3 | 3.25M |
| December 02, 2025 | 1,008.5 | 1,005.5 | 1,005.5 | 1,015.5 | 997.6 | 3.47M |
| December 01, 2025 | 1,019 | 1,017.5 | 1,017.5 | 1,025 | 1,010.5 | 3.35M |
| November 28, 2025 | 1,027.5 | 1,018 | 1,018 | 1,029 | 1,009 | 2.93M |
| November 27, 2025 | 1,005 | 1,017.5 | 1,017.5 | 1,018.5 | 1,000 | 2.58M |
| November 26, 2025 | 993.3 | 999.6 | 999.6 | 1,002.5 | 982.4 | 4.79M |
| November 25, 2025 | 992 | 985 | 985 | 992.3 | 978.8 | 4.56M |
| November 21, 2025 | 971.6 | 991.7 | 991.7 | 995.4 | 971 | 7.13M |