1,400.00
-9(-0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,404 | 1,400 | 1,400 | 1,410 | 1,382 | 41,500 |
| February 19, 2026 | 1,426 | 1,409 | 1,409 | 1,433 | 1,407 | 81,100 |
| February 18, 2026 | 1,398 | 1,414 | 1,414 | 1,433 | 1,393 | 80,800 |
| February 17, 2026 | 1,370 | 1,390 | 1,390 | 1,405 | 1,355 | 85,100 |
| February 16, 2026 | 1,334 | 1,380 | 1,380 | 1,383 | 1,313 | 138,400 |
| February 13, 2026 | 1,340 | 1,309 | 1,309 | 1,340 | 1,306 | 87,400 |
| February 12, 2026 | 1,301 | 1,340 | 1,340 | 1,346 | 1,300 | 82,300 |
| February 10, 2026 | 1,282 | 1,293 | 1,293 | 1,301 | 1,282 | 55,400 |
| February 09, 2026 | 1,294 | 1,278 | 1,278 | 1,297 | 1,273 | 52,300 |
| February 06, 2026 | 1,280 | 1,280 | 1,280 | 1,280 | 1,256 | 47,900 |
| February 05, 2026 | 1,254 | 1,279 | 1,279 | 1,279 | 1,250 | 53,400 |
| February 04, 2026 | 1,247 | 1,249 | 1,249 | 1,259 | 1,238 | 27,800 |
| February 03, 2026 | 1,250 | 1,245 | 1,245 | 1,250 | 1,237 | 51,000 |
| February 02, 2026 | 1,265 | 1,239 | 1,239 | 1,279 | 1,233 | 53,600 |
| January 30, 2026 | 1,247 | 1,259 | 1,259 | 1,262 | 1,233 | 43,300 |
| January 29, 2026 | 1,260 | 1,247 | 1,247 | 1,260 | 1,231 | 64,600 |
| January 28, 2026 | 1,300 | 1,257 | 1,257 | 1,300 | 1,253 | 67,500 |
| January 27, 2026 | 1,285 | 1,300 | 1,300 | 1,300 | 1,269 | 30,000 |
| January 26, 2026 | 1,309 | 1,294 | 1,294 | 1,309 | 1,278 | 62,600 |
| January 23, 2026 | 1,294 | 1,301 | 1,301 | 1,310 | 1,285 | 65,800 |
| January 22, 2026 | 1,272 | 1,288 | 1,288 | 1,288 | 1,270 | 69,200 |
| January 21, 2026 | 1,261 | 1,261 | 1,261 | 1,270 | 1,250 | 55,500 |
| January 20, 2026 | 1,256 | 1,277 | 1,277 | 1,278 | 1,244 | 66,300 |
| January 19, 2026 | 1,281 | 1,255 | 1,255 | 1,281 | 1,241 | 131,700 |
| January 16, 2026 | 1,280 | 1,287 | 1,287 | 1,287 | 1,273 | 50,500 |
| January 15, 2026 | 1,261 | 1,279 | 1,279 | 1,279 | 1,254 | 75,600 |
| January 14, 2026 | 1,250 | 1,260 | 1,260 | 1,273 | 1,250 | 71,700 |
| January 13, 2026 | 1,257 | 1,246 | 1,246 | 1,265 | 1,242 | 75,800 |
| January 09, 2026 | 1,242 | 1,251 | 1,251 | 1,254 | 1,238 | 27,800 |
| January 08, 2026 | 1,257 | 1,240 | 1,240 | 1,259 | 1,239 | 32,700 |
| January 07, 2026 | 1,237 | 1,256 | 1,256 | 1,266 | 1,227 | 55,200 |
| January 06, 2026 | 1,229 | 1,236 | 1,236 | 1,238 | 1,223 | 37,600 |
| January 05, 2026 | 1,245 | 1,229 | 1,229 | 1,254 | 1,225 | 45,300 |
| December 30, 2025 | 1,239 | 1,240 | 1,240 | 1,255 | 1,236 | 29,400 |
| December 29, 2025 | 1,273 | 1,237 | 1,237 | 1,273 | 1,236 | 43,100 |
| December 26, 2025 | 1,251 | 1,258 | 1,258 | 1,269 | 1,242 | 41,500 |
| December 25, 2025 | 1,260 | 1,249 | 1,249 | 1,260 | 1,242 | 39,900 |
| December 24, 2025 | 1,275 | 1,256 | 1,256 | 1,280 | 1,247 | 43,000 |
| December 23, 2025 | 1,254 | 1,265 | 1,265 | 1,269 | 1,245 | 48,200 |
| December 22, 2025 | 1,238 | 1,255 | 1,255 | 1,265 | 1,227 | 86,100 |
| December 19, 2025 | 1,236 | 1,236 | 1,236 | 1,237 | 1,213 | 53,700 |
| December 18, 2025 | 1,209 | 1,228 | 1,228 | 1,232 | 1,197 | 83,200 |
| December 17, 2025 | 1,193 | 1,204 | 1,204 | 1,208 | 1,185 | 66,200 |
| December 16, 2025 | 1,200 | 1,198 | 1,198 | 1,209 | 1,190 | 62,400 |
| December 15, 2025 | 1,155 | 1,193 | 1,193 | 1,196 | 1,149 | 55,000 |
| December 12, 2025 | 1,115 | 1,157 | 1,157 | 1,158 | 1,115 | 133,400 |
| December 11, 2025 | 1,109 | 1,106 | 1,106 | 1,109 | 1,082 | 39,900 |
| December 10, 2025 | 1,120 | 1,107 | 1,107 | 1,120 | 1,100 | 32,300 |
| December 09, 2025 | 1,136 | 1,110 | 1,110 | 1,140 | 1,103 | 61,000 |
| December 08, 2025 | 1,121 | 1,129 | 1,129 | 1,134 | 1,121 | 32,300 |
| December 05, 2025 | 1,142 | 1,118 | 1,118 | 1,142 | 1,108 | 45,500 |
| December 04, 2025 | 1,155 | 1,139 | 1,139 | 1,158 | 1,134 | 51,200 |
| December 03, 2025 | 1,140 | 1,161 | 1,161 | 1,162 | 1,126 | 58,700 |
| December 02, 2025 | 1,149 | 1,130 | 1,130 | 1,158 | 1,130 | 40,700 |
| December 01, 2025 | 1,200 | 1,153 | 1,153 | 1,200 | 1,149 | 59,500 |
| November 28, 2025 | 1,184 | 1,196 | 1,196 | 1,204 | 1,175 | 38,000 |
| November 27, 2025 | 1,189 | 1,181 | 1,181 | 1,195 | 1,181 | 38,200 |
| November 26, 2025 | 1,163 | 1,181 | 1,181 | 1,182 | 1,154 | 59,100 |
| November 25, 2025 | 1,150 | 1,160 | 1,160 | 1,160 | 1,138 | 55,400 |
| November 21, 2025 | 1,110 | 1,141 | 1,141 | 1,141 | 1,110 | 35,200 |