1,343.00
-39(-2.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,376 | 1,343 | 1,343 | 1,376 | 1,338 | 113,700 |
| February 19, 2026 | 1,408 | 1,382 | 1,382 | 1,408 | 1,380 | 138,100 |
| February 18, 2026 | 1,446 | 1,408 | 1,408 | 1,451 | 1,407 | 196,300 |
| February 17, 2026 | 1,404 | 1,397 | 1,397 | 1,411 | 1,387 | 91,700 |
| February 16, 2026 | 1,430 | 1,402 | 1,402 | 1,431 | 1,391 | 186,400 |
| February 13, 2026 | 1,440 | 1,416 | 1,416 | 1,448 | 1,408 | 111,600 |
| February 12, 2026 | 1,415 | 1,439 | 1,439 | 1,452 | 1,408 | 362,000 |
| February 10, 2026 | 1,380 | 1,370 | 1,370 | 1,381 | 1,368 | 95,200 |
| February 09, 2026 | 1,370 | 1,364 | 1,364 | 1,370 | 1,352 | 112,700 |
| February 06, 2026 | 1,350 | 1,356 | 1,356 | 1,360 | 1,340 | 90,700 |
| February 05, 2026 | 1,358 | 1,352 | 1,352 | 1,370 | 1,346 | 127,300 |
| February 04, 2026 | 1,330 | 1,331 | 1,331 | 1,342 | 1,317 | 91,600 |
| February 03, 2026 | 1,315 | 1,322 | 1,322 | 1,331 | 1,309 | 116,200 |
| February 02, 2026 | 1,300 | 1,300 | 1,300 | 1,312 | 1,289 | 154,300 |
| January 30, 2026 | 1,305 | 1,301 | 1,301 | 1,309 | 1,272 | 213,300 |
| January 29, 2026 | 1,309 | 1,299 | 1,299 | 1,325 | 1,287 | 184,800 |
| January 28, 2026 | 1,318 | 1,308 | 1,308 | 1,324 | 1,308 | 85,000 |
| January 27, 2026 | 1,325 | 1,336 | 1,336 | 1,340 | 1,316 | 100,300 |
| January 26, 2026 | 1,348 | 1,336 | 1,336 | 1,357 | 1,332 | 96,600 |
| January 23, 2026 | 1,377 | 1,377 | 1,377 | 1,381 | 1,367 | 66,400 |
| January 22, 2026 | 1,352 | 1,369 | 1,369 | 1,377 | 1,352 | 81,200 |
| January 21, 2026 | 1,322 | 1,346 | 1,346 | 1,366 | 1,317 | 135,200 |
| January 20, 2026 | 1,359 | 1,338 | 1,338 | 1,359 | 1,332 | 58,200 |
| January 19, 2026 | 1,375 | 1,359 | 1,359 | 1,376 | 1,338 | 166,900 |
| January 16, 2026 | 1,352 | 1,375 | 1,375 | 1,375 | 1,352 | 43,100 |
| January 15, 2026 | 1,370 | 1,365 | 1,365 | 1,375 | 1,362 | 44,100 |
| January 14, 2026 | 1,360 | 1,372 | 1,372 | 1,375 | 1,359 | 84,600 |
| January 13, 2026 | 1,350 | 1,351 | 1,351 | 1,357 | 1,339 | 68,900 |
| January 09, 2026 | 1,337 | 1,334 | 1,334 | 1,350 | 1,329 | 43,000 |
| January 08, 2026 | 1,330 | 1,335 | 1,335 | 1,343 | 1,330 | 38,200 |
| January 07, 2026 | 1,323 | 1,343 | 1,343 | 1,350 | 1,323 | 59,100 |
| January 06, 2026 | 1,319 | 1,342 | 1,342 | 1,342 | 1,317 | 73,900 |
| January 05, 2026 | 1,330 | 1,318 | 1,318 | 1,341 | 1,314 | 69,500 |
| December 30, 2025 | 1,344 | 1,330 | 1,330 | 1,346 | 1,330 | 108,200 |
| December 29, 2025 | 1,338 | 1,343 | 1,343 | 1,346 | 1,331 | 67,200 |
| December 26, 2025 | 1,345 | 1,338 | 1,338 | 1,345 | 1,335 | 55,300 |
| December 25, 2025 | 1,364 | 1,346 | 1,346 | 1,364 | 1,328 | 140,400 |
| December 24, 2025 | 1,350 | 1,339 | 1,339 | 1,353 | 1,336 | 70,900 |
| December 23, 2025 | 1,331 | 1,343 | 1,343 | 1,343 | 1,329 | 55,700 |
| December 22, 2025 | 1,336 | 1,328 | 1,328 | 1,336 | 1,323 | 64,100 |
| December 19, 2025 | 1,320 | 1,325 | 1,325 | 1,340 | 1,320 | 115,000 |
| December 18, 2025 | 1,308 | 1,327 | 1,327 | 1,333 | 1,307 | 44,100 |
| December 17, 2025 | 1,321 | 1,305 | 1,305 | 1,321 | 1,303 | 26,300 |
| December 16, 2025 | 1,334 | 1,308 | 1,308 | 1,334 | 1,308 | 45,200 |
| December 15, 2025 | 1,320 | 1,332 | 1,332 | 1,336 | 1,310 | 38,100 |
| December 12, 2025 | 1,322 | 1,318 | 1,318 | 1,322 | 1,310 | 102,900 |
| December 11, 2025 | 1,329 | 1,300 | 1,300 | 1,332 | 1,294 | 65,200 |
| December 10, 2025 | 1,308 | 1,313 | 1,313 | 1,325 | 1,308 | 96,500 |
| December 09, 2025 | 1,301 | 1,305 | 1,305 | 1,310 | 1,292 | 70,400 |
| December 08, 2025 | 1,290 | 1,301 | 1,301 | 1,308 | 1,283 | 85,100 |
| December 05, 2025 | 1,296 | 1,290 | 1,290 | 1,304 | 1,289 | 38,300 |
| December 04, 2025 | 1,300 | 1,306 | 1,306 | 1,314 | 1,300 | 46,200 |
| December 03, 2025 | 1,294 | 1,300 | 1,300 | 1,305 | 1,292 | 174,900 |
| December 02, 2025 | 1,303 | 1,307 | 1,307 | 1,307 | 1,292 | 110,900 |
| December 01, 2025 | 1,300 | 1,300 | 1,300 | 1,312 | 1,290 | 98,700 |
| November 28, 2025 | 1,317 | 1,313 | 1,313 | 1,319 | 1,307 | 90,400 |
| November 27, 2025 | 1,303 | 1,309 | 1,309 | 1,310 | 1,302 | 54,900 |
| November 26, 2025 | 1,299 | 1,300 | 1,300 | 1,309 | 1,284 | 75,100 |
| November 25, 2025 | 1,325 | 1,298 | 1,298 | 1,325 | 1,291 | 114,000 |
| November 21, 2025 | 1,280 | 1,317 | 1,317 | 1,318 | 1,280 | 166,900 |