1,154.00
+7(+0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,150 | 1,154 | 1,154 | 1,154 | 1,141 | 69,500 |
| February 19, 2026 | 1,160 | 1,147 | 1,147 | 1,167 | 1,140 | 64,600 |
| February 18, 2026 | 1,152 | 1,154 | 1,154 | 1,156 | 1,138 | 67,300 |
| February 17, 2026 | 1,144 | 1,147 | 1,147 | 1,152 | 1,138 | 66,100 |
| February 16, 2026 | 1,151 | 1,140 | 1,140 | 1,151 | 1,133 | 54,800 |
| February 13, 2026 | 1,152 | 1,130 | 1,130 | 1,157 | 1,124 | 70,100 |
| February 12, 2026 | 1,118 | 1,160 | 1,160 | 1,160 | 1,117 | 110,500 |
| February 10, 2026 | 1,095 | 1,118 | 1,118 | 1,118 | 1,095 | 74,400 |
| February 09, 2026 | 1,095 | 1,087 | 1,087 | 1,098 | 1,073 | 70,500 |
| February 06, 2026 | 1,076 | 1,078 | 1,078 | 1,081 | 1,063 | 27,100 |
| February 05, 2026 | 1,089 | 1,082 | 1,082 | 1,089 | 1,078 | 32,500 |
| February 04, 2026 | 1,064 | 1,089 | 1,089 | 1,090 | 1,061 | 69,900 |
| February 03, 2026 | 1,067 | 1,058 | 1,058 | 1,067 | 1,050 | 52,900 |
| February 02, 2026 | 1,070 | 1,054 | 1,054 | 1,083 | 1,054 | 40,000 |
| January 30, 2026 | 1,051 | 1,069 | 1,069 | 1,073 | 1,049 | 44,200 |
| January 29, 2026 | 1,051 | 1,051 | 1,051 | 1,055 | 1,037 | 54,200 |
| January 28, 2026 | 1,043 | 1,048 | 1,048 | 1,054 | 1,034 | 44,300 |
| January 27, 2026 | 1,041 | 1,043 | 1,043 | 1,043 | 1,032 | 53,400 |
| January 26, 2026 | 1,065 | 1,040 | 1,040 | 1,065 | 1,040 | 84,800 |
| January 23, 2026 | 1,077 | 1,074 | 1,074 | 1,079 | 1,069 | 27,400 |
| January 22, 2026 | 1,065 | 1,076 | 1,076 | 1,081 | 1,057 | 57,700 |
| January 21, 2026 | 1,050 | 1,059 | 1,059 | 1,059 | 1,041 | 64,200 |
| January 20, 2026 | 1,063 | 1,060 | 1,060 | 1,074 | 1,055 | 43,800 |
| January 19, 2026 | 1,073 | 1,055 | 1,055 | 1,073 | 1,052 | 70,800 |
| January 16, 2026 | 1,075 | 1,075 | 1,075 | 1,084 | 1,065 | 141,900 |
| January 15, 2026 | 1,065 | 1,069 | 1,069 | 1,073 | 1,058 | 64,000 |
| January 14, 2026 | 1,044 | 1,067 | 1,067 | 1,075 | 1,044 | 116,700 |
| January 13, 2026 | 1,053 | 1,043 | 1,043 | 1,055 | 1,040 | 49,100 |
| January 09, 2026 | 1,038 | 1,042 | 1,042 | 1,042 | 1,035 | 40,500 |
| January 08, 2026 | 1,060 | 1,033 | 1,033 | 1,063 | 1,033 | 75,400 |
| January 07, 2026 | 1,046 | 1,065 | 1,065 | 1,065 | 1,040 | 151,300 |
| January 06, 2026 | 1,040 | 1,042 | 1,042 | 1,047 | 1,037 | 45,300 |
| January 05, 2026 | 1,030 | 1,035 | 1,035 | 1,049 | 1,026 | 99,000 |
| December 30, 2025 | 1,042 | 1,031 | 1,031 | 1,059 | 1,031 | 90,400 |
| December 29, 2025 | 1,029 | 1,042 | 1,042 | 1,045 | 1,027 | 85,600 |
| December 26, 2025 | 1,030 | 1,028 | 1,028 | 1,030 | 1,021 | 94,200 |
| December 25, 2025 | 1,038 | 1,030 | 1,030 | 1,038 | 1,029 | 60,100 |
| December 24, 2025 | 1,050 | 1,034 | 1,034 | 1,052 | 1,030 | 51,500 |
| December 23, 2025 | 1,035 | 1,050 | 1,050 | 1,050 | 1,033 | 63,900 |
| December 22, 2025 | 1,050 | 1,031 | 1,031 | 1,050 | 1,031 | 50,800 |
| December 19, 2025 | 1,043 | 1,047 | 1,047 | 1,048 | 1,029 | 76,800 |
| December 18, 2025 | 1,025 | 1,044 | 1,044 | 1,046 | 1,025 | 72,900 |
| December 17, 2025 | 1,023 | 1,031 | 1,031 | 1,034 | 1,019 | 76,700 |
| December 16, 2025 | 1,045 | 1,027 | 1,027 | 1,049 | 1,027 | 155,500 |
| December 15, 2025 | 1,070 | 1,043 | 1,043 | 1,076 | 1,037 | 126,700 |
| December 12, 2025 | 1,100 | 1,075 | 1,075 | 1,117 | 1,075 | 186,600 |
| December 11, 2025 | 1,179 | 1,144 | 1,144 | 1,179 | 1,139 | 77,600 |
| December 10, 2025 | 1,168 | 1,179 | 1,179 | 1,193 | 1,168 | 84,400 |
| December 09, 2025 | 1,166 | 1,170 | 1,170 | 1,170 | 1,150 | 52,200 |
| December 08, 2025 | 1,154 | 1,167 | 1,167 | 1,170 | 1,154 | 39,600 |
| December 05, 2025 | 1,147 | 1,149 | 1,149 | 1,163 | 1,136 | 57,400 |
| December 04, 2025 | 1,145 | 1,142 | 1,142 | 1,153 | 1,139 | 28,500 |
| December 03, 2025 | 1,133 | 1,150 | 1,150 | 1,170 | 1,133 | 63,100 |
| December 02, 2025 | 1,130 | 1,135 | 1,135 | 1,140 | 1,127 | 23,800 |
| December 01, 2025 | 1,136 | 1,130 | 1,130 | 1,139 | 1,128 | 31,200 |
| November 28, 2025 | 1,124 | 1,134 | 1,134 | 1,141 | 1,119 | 28,800 |
| November 27, 2025 | 1,113 | 1,121 | 1,121 | 1,128 | 1,113 | 54,000 |
| November 26, 2025 | 1,125 | 1,111 | 1,111 | 1,129 | 1,107 | 47,300 |
| November 25, 2025 | 1,143 | 1,121 | 1,121 | 1,143 | 1,119 | 23,500 |
| November 21, 2025 | 1,121 | 1,138 | 1,138 | 1,138 | 1,121 | 33,100 |