1,042.00
-22(-2.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,056 | 1,042 | 1,042 | 1,060 | 1,030.5 | 895,200 |
| February 19, 2026 | 1,055 | 1,064 | 1,064 | 1,070.5 | 1,043.5 | 1.45M |
| February 18, 2026 | 1,037 | 1,048 | 1,048 | 1,056.5 | 1,035.5 | 1.66M |
| February 17, 2026 | 1,031.5 | 1,029 | 1,029 | 1,052 | 1,028.5 | 1.51M |
| February 16, 2026 | 1,024 | 1,027 | 1,027 | 1,044 | 1,006.5 | 2.24M |
| February 13, 2026 | 1,030.5 | 1,023.5 | 1,023.5 | 1,048 | 1,017.5 | 4.82M |
| February 12, 2026 | 1,132 | 1,140 | 1,140 | 1,143 | 1,122 | 2.19M |
| February 10, 2026 | 1,112.5 | 1,119 | 1,119 | 1,135.5 | 1,112.5 | 2.01M |
| February 09, 2026 | 1,132 | 1,107 | 1,107 | 1,133 | 1,106.5 | 2.3M |
| February 06, 2026 | 1,080 | 1,106.5 | 1,106.5 | 1,110 | 1,075.5 | 1.08M |
| February 05, 2026 | 1,119 | 1,095 | 1,095 | 1,131 | 1,095 | 1.98M |
| February 04, 2026 | 1,090.5 | 1,111.5 | 1,111.5 | 1,111.5 | 1,084.5 | 1.71M |
| February 03, 2026 | 1,068.5 | 1,080.5 | 1,080.5 | 1,080.5 | 1,055.5 | 1.47M |
| February 02, 2026 | 1,067 | 1,050 | 1,050 | 1,078 | 1,045.5 | 1.3M |
| January 30, 2026 | 1,053.5 | 1,067 | 1,067 | 1,067.5 | 1,049.5 | 1.54M |
| January 29, 2026 | 1,037 | 1,056.5 | 1,056.5 | 1,057 | 1,036 | 894,700 |
| January 28, 2026 | 1,042 | 1,048.5 | 1,048.5 | 1,069 | 1,041 | 1.44M |
| January 27, 2026 | 1,035.5 | 1,053 | 1,053 | 1,054.5 | 1,035 | 1.1M |
| January 26, 2026 | 1,038.5 | 1,047 | 1,047 | 1,058 | 1,033 | 1.3M |
| January 23, 2026 | 1,074 | 1,053.5 | 1,053.5 | 1,075.5 | 1,051.5 | 1.13M |
| January 22, 2026 | 1,054 | 1,074 | 1,074 | 1,077.5 | 1,050.5 | 1.72M |
| January 21, 2026 | 1,042.5 | 1,046.5 | 1,046.5 | 1,048 | 1,035 | 1.29M |
| January 20, 2026 | 1,065 | 1,046 | 1,046 | 1,065.5 | 1,040.5 | 1.28M |
| January 19, 2026 | 1,057 | 1,049.5 | 1,049.5 | 1,063.5 | 1,038.5 | 1.54M |
| January 16, 2026 | 1,060 | 1,069.5 | 1,069.5 | 1,074 | 1,054.5 | 1.35M |
| January 15, 2026 | 1,040 | 1,056 | 1,056 | 1,068 | 1,037.5 | 1.69M |
| January 14, 2026 | 1,019 | 1,041.5 | 1,041.5 | 1,041.5 | 1,016 | 1.75M |
| January 13, 2026 | 1,025 | 1,009.5 | 1,009.5 | 1,028 | 1,009.5 | 1.49M |
| January 09, 2026 | 1,000 | 1,008 | 1,008 | 1,012 | 998.9 | 2.11M |
| January 08, 2026 | 978 | 994.5 | 994.5 | 998.5 | 977 | 1.77M |
| January 07, 2026 | 976 | 990.4 | 990.4 | 990.4 | 971.7 | 1.94M |
| January 06, 2026 | 979 | 977.9 | 977.9 | 981.8 | 973.5 | 2.11M |
| January 05, 2026 | 978 | 972 | 972 | 980 | 970.5 | 1.49M |
| December 30, 2025 | 975 | 969.2 | 969.2 | 976.9 | 966.7 | 1.23M |
| December 29, 2025 | 981.6 | 980.1 | 980.1 | 981.9 | 974.4 | 1.96M |
| December 26, 2025 | 998.3 | 988 | 988 | 1,002 | 987 | 3.33M |
| December 25, 2025 | 990 | 995 | 995 | 997.7 | 986.7 | 1.96M |
| December 24, 2025 | 984.3 | 984.7 | 984.7 | 990 | 978.4 | 1.67M |
| December 23, 2025 | 976 | 980.3 | 980.3 | 980.9 | 974.5 | 1.27M |
| December 22, 2025 | 963 | 976 | 976 | 976.4 | 963 | 1.61M |
| December 19, 2025 | 955 | 962.3 | 962.3 | 967 | 953.6 | 1.78M |
| December 18, 2025 | 950 | 956.2 | 956.2 | 956.2 | 947.7 | 1.73M |
| December 17, 2025 | 956.7 | 955.9 | 955.9 | 962.2 | 949 | 1.77M |
| December 16, 2025 | 959.9 | 956.7 | 956.7 | 968.6 | 954.1 | 2.92M |
| December 15, 2025 | 980 | 971 | 971 | 981.9 | 970.3 | 2.63M |
| December 12, 2025 | 982.3 | 984.3 | 984.3 | 989.2 | 979.2 | 2.02M |
| December 11, 2025 | 1,002 | 979.6 | 979.6 | 1,002.5 | 978.9 | 1.97M |
| December 10, 2025 | 996.8 | 993.7 | 993.7 | 1,004 | 991.6 | 1.15M |
| December 09, 2025 | 998 | 990.7 | 990.7 | 1,002 | 988.8 | 1.18M |
| December 08, 2025 | 1,005 | 998.5 | 998.5 | 1,005.5 | 994.2 | 848,500 |
| December 05, 2025 | 1,000 | 999.3 | 999.3 | 1,005.5 | 996.2 | 750,500 |
| December 04, 2025 | 995 | 1,002 | 1,002 | 1,006 | 992.8 | 867,600 |
| December 03, 2025 | 1,012 | 997.4 | 997.4 | 1,017.5 | 997.4 | 768,300 |
| December 02, 2025 | 1,009 | 1,010 | 1,010 | 1,014 | 1,005 | 600,800 |
| December 01, 2025 | 1,029 | 1,008.5 | 1,008.5 | 1,029.5 | 1,008.5 | 859,600 |
| November 28, 2025 | 1,018 | 1,028 | 1,028 | 1,031.5 | 1,016.5 | 962,300 |
| November 27, 2025 | 1,010 | 1,018 | 1,018 | 1,018 | 1,008.5 | 725,800 |
| November 26, 2025 | 1,004 | 1,010 | 1,010 | 1,010 | 997 | 841,900 |
| November 25, 2025 | 1,005 | 997 | 997 | 1,007 | 990.6 | 985,400 |
| November 21, 2025 | 978 | 990.2 | 990.2 | 997.4 | 977 | 1.37M |