1,311.00
-40(-2.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,345 | 1,311 | 1,311 | 1,346 | 1,310 | 67,800 |
| February 19, 2026 | 1,365 | 1,351 | 1,351 | 1,370 | 1,345 | 59,400 |
| February 18, 2026 | 1,355 | 1,364 | 1,364 | 1,366 | 1,333 | 92,200 |
| February 17, 2026 | 1,375 | 1,359 | 1,359 | 1,375 | 1,355 | 43,100 |
| February 16, 2026 | 1,395 | 1,373 | 1,373 | 1,395 | 1,366 | 58,900 |
| February 13, 2026 | 1,409 | 1,385 | 1,385 | 1,412 | 1,373 | 69,300 |
| February 12, 2026 | 1,391 | 1,409 | 1,409 | 1,418 | 1,383 | 68,500 |
| February 10, 2026 | 1,360 | 1,393 | 1,393 | 1,403 | 1,357 | 67,400 |
| February 09, 2026 | 1,355 | 1,351 | 1,351 | 1,362 | 1,344 | 68,400 |
| February 06, 2026 | 1,380 | 1,355 | 1,355 | 1,380 | 1,351 | 60,800 |
| February 05, 2026 | 1,394 | 1,394 | 1,394 | 1,410 | 1,389 | 74,300 |
| February 04, 2026 | 1,395 | 1,401 | 1,401 | 1,406 | 1,350 | 131,400 |
| February 03, 2026 | 1,428 | 1,405 | 1,405 | 1,436 | 1,398 | 71,600 |
| February 02, 2026 | 1,466 | 1,425 | 1,425 | 1,474 | 1,419 | 122,300 |
| January 30, 2026 | 1,430 | 1,449 | 1,449 | 1,577 | 1,395 | 457,200 |
| January 29, 2026 | 1,420 | 1,424 | 1,424 | 1,429 | 1,409 | 50,400 |
| January 28, 2026 | 1,438 | 1,417 | 1,417 | 1,442 | 1,415 | 55,000 |
| January 27, 2026 | 1,477 | 1,445 | 1,445 | 1,477 | 1,438 | 87,400 |
| January 26, 2026 | 1,469 | 1,470 | 1,470 | 1,477 | 1,452 | 86,000 |
| January 23, 2026 | 1,450 | 1,469 | 1,469 | 1,479 | 1,442 | 76,100 |
| January 22, 2026 | 1,453 | 1,446 | 1,446 | 1,465 | 1,446 | 61,100 |
| January 21, 2026 | 1,474 | 1,455 | 1,455 | 1,481 | 1,453 | 100,600 |
| January 20, 2026 | 1,483 | 1,482 | 1,482 | 1,498 | 1,478 | 75,400 |
| January 19, 2026 | 1,506 | 1,488 | 1,488 | 1,509 | 1,488 | 68,300 |
| January 16, 2026 | 1,481 | 1,506 | 1,506 | 1,539 | 1,481 | 152,100 |
| January 15, 2026 | 1,474 | 1,479 | 1,479 | 1,493 | 1,466 | 54,300 |
| January 14, 2026 | 1,488 | 1,467 | 1,467 | 1,494 | 1,467 | 61,300 |
| January 13, 2026 | 1,502 | 1,490 | 1,490 | 1,506 | 1,482 | 77,900 |
| January 09, 2026 | 1,481 | 1,489 | 1,489 | 1,498 | 1,469 | 77,800 |
| January 08, 2026 | 1,515 | 1,460 | 1,460 | 1,522 | 1,446 | 149,300 |
| January 07, 2026 | 1,518 | 1,524 | 1,524 | 1,534 | 1,509 | 116,500 |
| January 06, 2026 | 1,464 | 1,509 | 1,509 | 1,510 | 1,461 | 121,400 |
| January 05, 2026 | 1,451 | 1,462 | 1,462 | 1,462 | 1,445 | 62,600 |
| December 30, 2025 | 1,435 | 1,448 | 1,448 | 1,462 | 1,426 | 70,400 |
| December 29, 2025 | 1,425 | 1,439 | 1,439 | 1,443 | 1,412 | 75,800 |
| December 26, 2025 | 1,393 | 1,412 | 1,412 | 1,419 | 1,393 | 99,500 |
| December 25, 2025 | 1,400 | 1,393 | 1,393 | 1,408 | 1,382 | 87,000 |
| December 24, 2025 | 1,380 | 1,392 | 1,392 | 1,438 | 1,380 | 151,000 |
| December 23, 2025 | 1,358 | 1,385 | 1,385 | 1,394 | 1,355 | 126,400 |
| December 22, 2025 | 1,340 | 1,351 | 1,351 | 1,368 | 1,337 | 95,400 |
| December 19, 2025 | 1,330 | 1,336 | 1,336 | 1,338 | 1,326 | 62,600 |
| December 18, 2025 | 1,324 | 1,332 | 1,332 | 1,344 | 1,323 | 53,300 |
| December 17, 2025 | 1,313 | 1,324 | 1,324 | 1,332 | 1,300 | 81,600 |
| December 16, 2025 | 1,330 | 1,311 | 1,311 | 1,330 | 1,311 | 69,900 |
| December 15, 2025 | 1,326 | 1,329 | 1,329 | 1,341 | 1,320 | 63,600 |
| December 12, 2025 | 1,310 | 1,326 | 1,326 | 1,328 | 1,300 | 83,300 |
| December 11, 2025 | 1,333 | 1,294 | 1,294 | 1,334 | 1,290 | 95,900 |
| December 10, 2025 | 1,339 | 1,327 | 1,327 | 1,340 | 1,320 | 78,900 |
| December 09, 2025 | 1,348 | 1,325 | 1,325 | 1,353 | 1,318 | 67,200 |
| December 08, 2025 | 1,320 | 1,348 | 1,348 | 1,348 | 1,319 | 75,200 |
| December 05, 2025 | 1,331 | 1,321 | 1,321 | 1,332 | 1,308 | 124,200 |
| December 04, 2025 | 1,382 | 1,340 | 1,340 | 1,382 | 1,308 | 238,300 |
| December 03, 2025 | 1,420 | 1,395 | 1,395 | 1,428 | 1,391 | 85,200 |
| December 02, 2025 | 1,445 | 1,417 | 1,417 | 1,447 | 1,398 | 132,300 |
| December 01, 2025 | 1,470 | 1,450 | 1,450 | 1,471 | 1,445 | 66,700 |
| November 28, 2025 | 1,474 | 1,471 | 1,471 | 1,485 | 1,463 | 40,100 |
| November 27, 2025 | 1,492 | 1,478 | 1,478 | 1,492 | 1,474 | 27,600 |
| November 26, 2025 | 1,486 | 1,482 | 1,482 | 1,499 | 1,478 | 31,800 |
| November 25, 2025 | 1,489 | 1,487 | 1,487 | 1,489 | 1,474 | 40,600 |
| November 21, 2025 | 1,458 | 1,493 | 1,493 | 1,500 | 1,458 | 119,700 |