1,332.00
+10(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,325 | 1,332 | 1,332 | 1,336 | 1,325 | 3,600 |
| February 19, 2026 | 1,312 | 1,322 | 1,322 | 1,325 | 1,308 | 2,900 |
| February 18, 2026 | 1,309 | 1,306 | 1,306 | 1,311 | 1,305 | 1,200 |
| February 17, 2026 | 1,309 | 1,309 | 1,309 | 1,310 | 1,306 | 800 |
| February 16, 2026 | 1,310 | 1,304 | 1,304 | 1,310 | 1,304 | 2,500 |
| February 13, 2026 | 1,305 | 1,309 | 1,309 | 1,309 | 1,300 | 2,600 |
| February 12, 2026 | 1,300 | 1,300 | 1,300 | 1,302 | 1,297 | 2,300 |
| February 10, 2026 | 1,297 | 1,299 | 1,299 | 1,300 | 1,294 | 3,300 |
| February 09, 2026 | 1,291 | 1,293 | 1,293 | 1,298 | 1,291 | 3,400 |
| February 06, 2026 | 1,281 | 1,291 | 1,291 | 1,291 | 1,280 | 3,500 |
| February 05, 2026 | 1,277 | 1,288 | 1,288 | 1,288 | 1,277 | 2,300 |
| February 04, 2026 | 1,276 | 1,278 | 1,278 | 1,282 | 1,270 | 1,300 |
| February 03, 2026 | 1,280 | 1,270 | 1,270 | 1,284 | 1,270 | 1,300 |
| February 02, 2026 | 1,288 | 1,275 | 1,275 | 1,288 | 1,275 | 1,700 |
| January 30, 2026 | 1,276 | 1,262 | 1,262 | 1,276 | 1,260 | 2,600 |
| January 29, 2026 | 1,284 | 1,277 | 1,277 | 1,284 | 1,275 | 900 |
| January 28, 2026 | 1,278 | 1,276 | 1,276 | 1,278 | 1,270 | 3,300 |
| January 27, 2026 | 1,286 | 1,274 | 1,274 | 1,286 | 1,270 | 2,000 |
| January 26, 2026 | 1,271 | 1,275 | 1,275 | 1,300 | 1,270 | 2,900 |
| January 23, 2026 | 1,268 | 1,270 | 1,270 | 1,270 | 1,263 | 1,800 |
| January 22, 2026 | 1,258 | 1,268 | 1,268 | 1,268 | 1,258 | 3,900 |
| January 21, 2026 | 1,247 | 1,258 | 1,258 | 1,258 | 1,245 | 3,900 |
| January 20, 2026 | 1,245 | 1,258 | 1,258 | 1,259 | 1,245 | 1,200 |
| January 19, 2026 | 1,245 | 1,245 | 1,245 | 1,256 | 1,245 | 4,800 |
| January 16, 2026 | 1,240 | 1,245 | 1,245 | 1,246 | 1,240 | 1,700 |
| January 15, 2026 | 1,235 | 1,238 | 1,238 | 1,240 | 1,235 | 2,400 |
| January 14, 2026 | 1,233 | 1,235 | 1,235 | 1,240 | 1,233 | 2,700 |
| January 13, 2026 | 1,233 | 1,239 | 1,239 | 1,239 | 1,232 | 2,700 |
| January 09, 2026 | 1,243 | 1,232 | 1,232 | 1,243 | 1,230 | 2,400 |
| January 08, 2026 | 1,264 | 1,236 | 1,236 | 1,264 | 1,231 | 4,200 |
| January 07, 2026 | 1,210 | 1,234 | 1,234 | 1,271 | 1,210 | 7,100 |
| January 06, 2026 | 1,202 | 1,209 | 1,209 | 1,209 | 1,202 | 1,600 |
| January 05, 2026 | 1,200 | 1,201 | 1,201 | 1,201 | 1,199 | 3,200 |
| December 30, 2025 | 1,197 | 1,200 | 1,200 | 1,200 | 1,197 | 1,800 |
| December 29, 2025 | 1,192 | 1,197 | 1,197 | 1,200 | 1,190 | 3,200 |
| December 26, 2025 | 1,190 | 1,188 | 1,188 | 1,191 | 1,188 | 4,900 |
| December 25, 2025 | 1,188 | 1,190 | 1,190 | 1,191 | 1,188 | 3,100 |
| December 24, 2025 | 1,190 | 1,188 | 1,188 | 1,191 | 1,188 | 6,600 |
| December 23, 2025 | 1,191 | 1,190 | 1,190 | 1,192 | 1,190 | 5,300 |
| December 22, 2025 | 1,193 | 1,192 | 1,192 | 1,194 | 1,192 | 5,100 |
| December 19, 2025 | 1,196 | 1,194 | 1,194 | 1,197 | 1,194 | 2,000 |
| December 18, 2025 | 1,194 | 1,196 | 1,196 | 1,196 | 1,192 | 2,400 |
| December 17, 2025 | 1,195 | 1,192 | 1,192 | 1,195 | 1,192 | 3,600 |
| December 16, 2025 | 1,197 | 1,195 | 1,195 | 1,197 | 1,195 | 800 |
| December 15, 2025 | 1,196 | 1,195 | 1,195 | 1,197 | 1,195 | 3,100 |
| December 12, 2025 | 1,195 | 1,196 | 1,196 | 1,196 | 1,191 | 2,900 |
| December 11, 2025 | 1,194 | 1,196 | 1,196 | 1,196 | 1,193 | 3,000 |
| December 10, 2025 | 1,196 | 1,193 | 1,193 | 1,196 | 1,193 | 1,500 |
| December 09, 2025 | 1,195 | 1,194 | 1,194 | 1,199 | 1,193 | 2,400 |
| December 08, 2025 | 1,196 | 1,198 | 1,198 | 1,199 | 1,195 | 3,100 |
| December 05, 2025 | 1,195 | 1,195 | 1,195 | 1,196 | 1,195 | 700 |
| December 04, 2025 | 1,199 | 1,199 | 1,199 | 1,199 | 1,196 | 700 |
| December 03, 2025 | 1,199 | 1,199 | 1,199 | 1,200 | 1,196 | 1,200 |
| December 02, 2025 | 1,199 | 1,199 | 1,199 | 1,200 | 1,199 | 1,100 |
| December 01, 2025 | 1,196 | 1,196 | 1,196 | 1,200 | 1,196 | 1,400 |
| November 28, 2025 | 1,199 | 1,196 | 1,196 | 1,200 | 1,196 | 2,200 |
| November 27, 2025 | 1,195 | 1,198 | 1,198 | 1,198 | 1,195 | 700 |
| November 26, 2025 | 1,196 | 1,195 | 1,195 | 1,199 | 1,195 | 2,200 |
| November 25, 2025 | 1,195 | 1,196 | 1,196 | 1,200 | 1,195 | 4,000 |
| November 21, 2025 | 1,197 | 1,199 | 1,199 | 1,199 | 1,193 | 1,900 |