1,015.00
-16(-1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,025 | 1,015 | 1,015 | 1,028 | 1,004 | 48,200 |
| February 19, 2026 | 1,047 | 1,031 | 1,031 | 1,047 | 1,028 | 24,700 |
| February 18, 2026 | 1,031 | 1,037 | 1,037 | 1,045 | 1,026 | 39,000 |
| February 17, 2026 | 1,043 | 1,011 | 1,011 | 1,051 | 1,010 | 102,800 |
| February 16, 2026 | 998 | 1,043 | 1,043 | 1,043 | 993 | 104,500 |
| February 13, 2026 | 1,027 | 993 | 993 | 1,027 | 985 | 66,600 |
| February 12, 2026 | 1,010 | 1,026 | 1,026 | 1,030 | 990 | 115,200 |
| February 10, 2026 | 975 | 995 | 995 | 995 | 970 | 50,800 |
| February 09, 2026 | 1,021 | 974 | 974 | 1,026 | 962 | 178,900 |
| February 06, 2026 | 981 | 999 | 999 | 1,005 | 969 | 45,800 |
| February 05, 2026 | 1,008 | 981 | 981 | 1,015 | 981 | 62,800 |
| February 04, 2026 | 978 | 1,003 | 1,003 | 1,005 | 978 | 32,000 |
| February 03, 2026 | 966 | 977 | 977 | 979 | 966 | 18,400 |
| February 02, 2026 | 980 | 964 | 964 | 995 | 964 | 32,600 |
| January 30, 2026 | 979 | 984 | 984 | 1,004 | 975 | 42,800 |
| January 29, 2026 | 973 | 977 | 977 | 980 | 957 | 40,300 |
| January 28, 2026 | 985 | 979 | 979 | 985 | 965 | 25,000 |
| January 27, 2026 | 997 | 990 | 990 | 1,001 | 983 | 26,000 |
| January 26, 2026 | 1,020 | 1,001 | 1,001 | 1,020 | 993 | 31,200 |
| January 23, 2026 | 1,023 | 1,019 | 1,019 | 1,035 | 1,014 | 49,400 |
| January 22, 2026 | 1,000 | 1,017 | 1,017 | 1,024 | 1,000 | 41,700 |
| January 21, 2026 | 977 | 996 | 996 | 1,001 | 974 | 49,000 |
| January 20, 2026 | 1,005 | 992 | 992 | 1,005 | 985 | 22,500 |
| January 19, 2026 | 994 | 1,000 | 1,000 | 1,002 | 980 | 32,000 |
| January 16, 2026 | 993 | 990 | 990 | 1,010 | 976 | 38,900 |
| January 15, 2026 | 999 | 988 | 988 | 1,003 | 978 | 60,600 |
| January 14, 2026 | 960 | 1,004 | 1,004 | 1,004 | 960 | 126,000 |
| January 13, 2026 | 960 | 957 | 957 | 960 | 937 | 35,900 |
| January 09, 2026 | 948 | 948 | 948 | 959 | 948 | 29,900 |
| January 08, 2026 | 960 | 957 | 957 | 960 | 947 | 74,100 |
| January 07, 2026 | 906 | 957 | 957 | 966 | 905 | 103,000 |
| January 06, 2026 | 890 | 900 | 900 | 909 | 890 | 44,400 |
| January 05, 2026 | 897 | 895 | 895 | 897 | 885 | 15,200 |
| December 30, 2025 | 909 | 886 | 886 | 909 | 883 | 17,100 |
| December 29, 2025 | 880 | 905 | 905 | 910 | 872 | 38,900 |
| December 26, 2025 | 899 | 880 | 880 | 899 | 880 | 28,400 |
| December 25, 2025 | 880 | 898 | 898 | 898 | 879 | 44,700 |
| December 24, 2025 | 863 | 879 | 879 | 888 | 855 | 72,800 |
| December 23, 2025 | 837 | 852 | 852 | 858 | 836 | 44,200 |
| December 22, 2025 | 825 | 837 | 837 | 841 | 825 | 29,800 |
| December 19, 2025 | 828 | 823 | 823 | 831 | 823 | 31,500 |
| December 18, 2025 | 821 | 828 | 828 | 828 | 813 | 8,600 |
| December 17, 2025 | 815 | 827 | 827 | 827 | 812 | 10,700 |
| December 16, 2025 | 826 | 813 | 813 | 826 | 811 | 9,800 |
| December 15, 2025 | 827 | 824 | 824 | 827 | 816 | 14,000 |
| December 12, 2025 | 815 | 827 | 827 | 827 | 814 | 21,600 |
| December 11, 2025 | 840 | 808 | 808 | 858 | 806 | 85,800 |
| December 10, 2025 | 817 | 825 | 825 | 826 | 817 | 9,100 |
| December 09, 2025 | 818 | 817 | 817 | 822 | 816 | 6,300 |
| December 08, 2025 | 831 | 820 | 820 | 834 | 814 | 24,200 |
| December 05, 2025 | 830 | 832 | 832 | 843 | 830 | 20,000 |
| December 04, 2025 | 819 | 827 | 827 | 829 | 812 | 28,100 |
| December 03, 2025 | 824 | 820 | 820 | 832 | 820 | 19,200 |
| December 02, 2025 | 848 | 831 | 831 | 848 | 825 | 67,600 |
| December 01, 2025 | 839 | 848 | 848 | 875 | 833 | 154,400 |
| November 28, 2025 | 801 | 802 | 802 | 808 | 801 | 10,800 |
| November 27, 2025 | 800 | 800 | 800 | 803 | 797 | 4,300 |
| November 26, 2025 | 798 | 802 | 802 | 804 | 797 | 8,500 |
| November 25, 2025 | 790 | 790 | 790 | 797 | 790 | 7,600 |
| November 21, 2025 | 775 | 784 | 784 | 785 | 775 | 6,700 |