1,039.00
+2(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,037 | 1,039 | 1,039 | 1,039 | 1,022 | 2,500 |
| February 19, 2026 | 1,041 | 1,037 | 1,037 | 1,041 | 1,036 | 700 |
| February 18, 2026 | 1,042 | 1,042 | 1,042 | 1,042 | 1,042 | 0 |
| February 17, 2026 | 1,046 | 1,042 | 1,042 | 1,046 | 1,042 | 2,500 |
| February 16, 2026 | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| February 13, 2026 | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| February 12, 2026 | 1,051 | 1,053 | 1,053 | 1,053 | 1,051 | 400 |
| February 10, 2026 | 1,055 | 1,054 | 1,054 | 1,055 | 1,046 | 4,000 |
| February 09, 2026 | 1,047 | 1,055 | 1,055 | 1,055 | 1,043 | 2,400 |
| February 06, 2026 | 1,045 | 1,043 | 1,043 | 1,045 | 1,043 | 2,200 |
| February 05, 2026 | 1,052 | 1,052 | 1,052 | 1,053 | 1,052 | 400 |
| February 04, 2026 | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| February 03, 2026 | 1,047 | 1,048 | 1,048 | 1,048 | 1,047 | 400 |
| February 02, 2026 | 1,047 | 1,047 | 1,047 | 1,047 | 1,047 | 100 |
| January 30, 2026 | 1,046 | 1,045 | 1,045 | 1,046 | 1,045 | 200 |
| January 29, 2026 | 1,045 | 1,046 | 1,046 | 1,046 | 1,045 | 900 |
| January 28, 2026 | 1,046 | 1,046 | 1,046 | 1,046 | 1,046 | 100 |
| January 27, 2026 | 1,044 | 1,045 | 1,045 | 1,045 | 1,044 | 3,400 |
| January 26, 2026 | 1,051 | 1,047 | 1,047 | 1,051 | 1,047 | 400 |
| January 23, 2026 | 1,050 | 1,051 | 1,051 | 1,051 | 1,050 | 600 |
| January 22, 2026 | 1,048 | 1,050 | 1,050 | 1,050 | 1,048 | 300 |
| January 21, 2026 | 1,051 | 1,048 | 1,048 | 1,051 | 1,047 | 600 |
| January 20, 2026 | 1,052 | 1,051 | 1,051 | 1,052 | 1,051 | 400 |
| January 19, 2026 | 1,052 | 1,054 | 1,054 | 1,054 | 1,052 | 300 |
| January 16, 2026 | 1,053 | 1,052 | 1,052 | 1,053 | 1,052 | 300 |
| January 15, 2026 | 1,053 | 1,053 | 1,053 | 1,056 | 1,053 | 800 |
| January 14, 2026 | 1,058 | 1,054 | 1,054 | 1,058 | 1,054 | 400 |
| January 13, 2026 | 1,059 | 1,055 | 1,055 | 1,059 | 1,055 | 300 |
| January 09, 2026 | 1,054 | 1,056 | 1,056 | 1,056 | 1,054 | 3,300 |
| January 08, 2026 | 1,052 | 1,061 | 1,061 | 1,061 | 1,052 | 1,800 |
| January 07, 2026 | 1,058 | 1,054 | 1,054 | 1,058 | 1,052 | 500 |
| January 06, 2026 | 1,055 | 1,052 | 1,052 | 1,055 | 1,052 | 1,100 |
| January 05, 2026 | 1,059 | 1,051 | 1,051 | 1,059 | 1,050 | 3,800 |
| December 30, 2025 | 1,055 | 1,055 | 1,055 | 1,057 | 1,055 | 1,500 |
| December 29, 2025 | 1,058 | 1,057 | 1,057 | 1,061 | 1,056 | 2,500 |
| December 26, 2025 | 1,058 | 1,058 | 1,058 | 1,058 | 1,058 | 0 |
| December 25, 2025 | 1,061 | 1,058 | 1,058 | 1,061 | 1,057 | 1,200 |
| December 24, 2025 | 1,061 | 1,061 | 1,061 | 1,062 | 1,061 | 1,000 |
| December 23, 2025 | 1,060 | 1,056 | 1,056 | 1,060 | 1,055 | 1,700 |
| December 22, 2025 | 1,067 | 1,061 | 1,061 | 1,067 | 1,060 | 18,700 |
| December 19, 2025 | 1,060 | 1,064 | 1,064 | 1,064 | 1,058 | 3,600 |
| December 18, 2025 | 1,084 | 1,052 | 1,052 | 1,111 | 1,050 | 35,600 |
| December 17, 2025 | 1,070 | 1,095 | 1,095 | 1,095 | 1,070 | 4,600 |
| December 16, 2025 | 1,063 | 1,069 | 1,069 | 1,072 | 1,061 | 2,200 |
| December 15, 2025 | 1,062 | 1,070 | 1,070 | 1,070 | 1,058 | 7,100 |
| December 12, 2025 | 1,065 | 1,059 | 1,059 | 1,065 | 1,058 | 2,700 |
| December 11, 2025 | 1,077 | 1,075 | 1,075 | 1,078 | 1,075 | 700 |
| December 10, 2025 | 1,071 | 1,073 | 1,073 | 1,080 | 1,071 | 4,300 |
| December 09, 2025 | 1,075 | 1,072 | 1,072 | 1,076 | 1,072 | 700 |
| December 08, 2025 | 1,071 | 1,071 | 1,071 | 1,078 | 1,071 | 1,900 |
| December 05, 2025 | 1,078 | 1,066 | 1,066 | 1,078 | 1,065 | 2,500 |
| December 04, 2025 | 1,050 | 1,078 | 1,078 | 1,096 | 1,045 | 7,500 |
| December 03, 2025 | 1,057 | 1,042 | 1,042 | 1,063 | 1,042 | 8,900 |
| December 02, 2025 | 1,078 | 1,060 | 1,060 | 1,208 | 1,058 | 177,500 |
| December 01, 2025 | 1,071 | 1,069 | 1,069 | 1,072 | 1,069 | 1,200 |
| November 28, 2025 | 1,075 | 1,070 | 1,070 | 1,075 | 1,064 | 1,400 |
| November 27, 2025 | 1,070 | 1,075 | 1,075 | 1,075 | 1,066 | 700 |
| November 26, 2025 | 1,092 | 1,070 | 1,070 | 1,092 | 1,070 | 900 |
| November 25, 2025 | 1,066 | 1,066 | 1,066 | 1,093 | 1,061 | 2,100 |
| November 21, 2025 | 1,067 | 1,059 | 1,059 | 1,067 | 1,059 | 600 |