1,377.00
-34(-2.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,411 | 1,377 | 1,377 | 1,445 | 1,365 | 23,100 |
| February 19, 2026 | 1,407 | 1,411 | 1,411 | 1,442 | 1,407 | 17,500 |
| February 18, 2026 | 1,366 | 1,389 | 1,389 | 1,389 | 1,366 | 7,900 |
| February 17, 2026 | 1,375 | 1,366 | 1,366 | 1,375 | 1,358 | 1,900 |
| February 16, 2026 | 1,359 | 1,377 | 1,377 | 1,381 | 1,350 | 11,800 |
| February 13, 2026 | 1,343 | 1,358 | 1,358 | 1,368 | 1,343 | 20,200 |
| February 12, 2026 | 1,347 | 1,343 | 1,343 | 1,350 | 1,342 | 6,400 |
| February 10, 2026 | 1,339 | 1,341 | 1,341 | 1,348 | 1,338 | 7,700 |
| February 09, 2026 | 1,332 | 1,330 | 1,330 | 1,340 | 1,324 | 13,500 |
| February 06, 2026 | 1,325 | 1,322 | 1,322 | 1,326 | 1,320 | 6,400 |
| February 05, 2026 | 1,327 | 1,327 | 1,327 | 1,334 | 1,320 | 10,700 |
| February 04, 2026 | 1,321 | 1,329 | 1,329 | 1,336 | 1,321 | 10,700 |
| February 03, 2026 | 1,324 | 1,325 | 1,325 | 1,329 | 1,318 | 9,300 |
| February 02, 2026 | 1,300 | 1,323 | 1,323 | 1,336 | 1,298 | 22,500 |
| January 30, 2026 | 1,363 | 1,385 | 1,385 | 1,385 | 1,353 | 2,900 |
| January 29, 2026 | 1,357 | 1,353 | 1,353 | 1,365 | 1,353 | 1,200 |
| January 28, 2026 | 1,373 | 1,357 | 1,357 | 1,373 | 1,353 | 3,600 |
| January 27, 2026 | 1,372 | 1,373 | 1,373 | 1,379 | 1,372 | 1,800 |
| January 26, 2026 | 1,388 | 1,376 | 1,376 | 1,390 | 1,376 | 7,600 |
| January 23, 2026 | 1,391 | 1,387 | 1,387 | 1,395 | 1,380 | 4,200 |
| January 22, 2026 | 1,369 | 1,380 | 1,380 | 1,380 | 1,366 | 2,400 |
| January 21, 2026 | 1,383 | 1,370 | 1,370 | 1,383 | 1,365 | 5,000 |
| January 20, 2026 | 1,401 | 1,388 | 1,388 | 1,403 | 1,371 | 4,300 |
| January 19, 2026 | 1,400 | 1,399 | 1,399 | 1,410 | 1,390 | 3,800 |
| January 16, 2026 | 1,372 | 1,408 | 1,408 | 1,413 | 1,371 | 14,900 |
| January 15, 2026 | 1,376 | 1,370 | 1,370 | 1,383 | 1,369 | 5,500 |
| January 14, 2026 | 1,343 | 1,387 | 1,387 | 1,387 | 1,340 | 16,100 |
| January 13, 2026 | 1,313 | 1,340 | 1,340 | 1,342 | 1,313 | 11,000 |
| January 09, 2026 | 1,314 | 1,312 | 1,312 | 1,314 | 1,301 | 4,100 |
| January 08, 2026 | 1,299 | 1,310 | 1,310 | 1,312 | 1,299 | 9,600 |
| January 07, 2026 | 1,291 | 1,291 | 1,291 | 1,295 | 1,286 | 12,000 |
| January 06, 2026 | 1,285 | 1,290 | 1,290 | 1,290 | 1,285 | 1,300 |
| January 05, 2026 | 1,291 | 1,285 | 1,285 | 1,293 | 1,285 | 4,900 |
| December 30, 2025 | 1,294 | 1,290 | 1,290 | 1,294 | 1,285 | 4,300 |
| December 29, 2025 | 1,276 | 1,289 | 1,289 | 1,290 | 1,270 | 9,500 |
| December 26, 2025 | 1,267 | 1,260 | 1,260 | 1,267 | 1,255 | 5,200 |
| December 25, 2025 | 1,255 | 1,267 | 1,267 | 1,267 | 1,255 | 6,600 |
| December 24, 2025 | 1,250 | 1,253 | 1,253 | 1,255 | 1,250 | 2,600 |
| December 23, 2025 | 1,253 | 1,252 | 1,252 | 1,253 | 1,250 | 2,100 |
| December 22, 2025 | 1,253 | 1,251 | 1,251 | 1,253 | 1,246 | 3,300 |
| December 19, 2025 | 1,250 | 1,243 | 1,243 | 1,251 | 1,241 | 10,600 |
| December 18, 2025 | 1,251 | 1,251 | 1,251 | 1,252 | 1,250 | 2,800 |
| December 17, 2025 | 1,252 | 1,253 | 1,253 | 1,254 | 1,252 | 7,900 |
| December 16, 2025 | 1,251 | 1,250 | 1,250 | 1,252 | 1,249 | 4,100 |
| December 15, 2025 | 1,256 | 1,251 | 1,251 | 1,256 | 1,251 | 11,100 |
| December 12, 2025 | 1,254 | 1,253 | 1,253 | 1,260 | 1,249 | 6,100 |
| December 11, 2025 | 1,266 | 1,254 | 1,254 | 1,266 | 1,254 | 1,900 |
| December 10, 2025 | 1,265 | 1,266 | 1,266 | 1,266 | 1,264 | 1,200 |
| December 09, 2025 | 1,255 | 1,264 | 1,264 | 1,265 | 1,255 | 4,200 |
| December 08, 2025 | 1,271 | 1,255 | 1,255 | 1,271 | 1,252 | 6,100 |
| December 05, 2025 | 1,259 | 1,258 | 1,258 | 1,262 | 1,258 | 1,700 |
| December 04, 2025 | 1,263 | 1,260 | 1,260 | 1,265 | 1,254 | 4,800 |
| December 03, 2025 | 1,270 | 1,262 | 1,262 | 1,270 | 1,262 | 3,600 |
| December 02, 2025 | 1,278 | 1,273 | 1,273 | 1,278 | 1,272 | 1,600 |
| December 01, 2025 | 1,277 | 1,278 | 1,278 | 1,278 | 1,269 | 6,800 |
| November 28, 2025 | 1,265 | 1,274 | 1,274 | 1,274 | 1,264 | 5,800 |
| November 27, 2025 | 1,260 | 1,265 | 1,265 | 1,269 | 1,252 | 6,400 |
| November 26, 2025 | 1,251 | 1,260 | 1,260 | 1,260 | 1,248 | 6,500 |
| November 25, 2025 | 1,262 | 1,253 | 1,253 | 1,262 | 1,240 | 6,600 |
| November 21, 2025 | 1,233 | 1,240 | 1,240 | 1,245 | 1,231 | 5,100 |