1,159.00
-6(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,162 | 1,159 | 1,159 | 1,162 | 1,145 | 111,900 |
| February 19, 2026 | 1,166 | 1,165 | 1,165 | 1,176 | 1,153 | 307,100 |
| February 18, 2026 | 1,142 | 1,171 | 1,171 | 1,187 | 1,140 | 459,100 |
| February 17, 2026 | 1,132 | 1,125 | 1,125 | 1,151 | 1,115 | 481,100 |
| February 16, 2026 | 1,148 | 1,128 | 1,128 | 1,151 | 1,098 | 467,600 |
| February 13, 2026 | 1,259 | 1,178 | 1,178 | 1,259 | 1,166 | 1.05M |
| February 12, 2026 | 1,299 | 1,249 | 1,249 | 1,299 | 1,246 | 714,500 |
| February 10, 2026 | 1,260 | 1,287 | 1,287 | 1,288 | 1,260 | 245,400 |
| February 09, 2026 | 1,266 | 1,257 | 1,257 | 1,267 | 1,250 | 109,600 |
| February 06, 2026 | 1,242 | 1,242 | 1,242 | 1,247 | 1,229 | 112,200 |
| February 05, 2026 | 1,242 | 1,242 | 1,242 | 1,258 | 1,239 | 99,300 |
| February 04, 2026 | 1,219 | 1,229 | 1,229 | 1,243 | 1,216 | 73,000 |
| February 03, 2026 | 1,194 | 1,216 | 1,216 | 1,224 | 1,188 | 136,300 |
| February 02, 2026 | 1,200 | 1,181 | 1,181 | 1,213 | 1,180 | 78,000 |
| January 30, 2026 | 1,186 | 1,197 | 1,197 | 1,199 | 1,182 | 80,000 |
| January 29, 2026 | 1,197 | 1,186 | 1,186 | 1,197 | 1,173 | 122,400 |
| January 28, 2026 | 1,211 | 1,198 | 1,198 | 1,212 | 1,193 | 131,100 |
| January 27, 2026 | 1,212 | 1,217 | 1,217 | 1,236 | 1,210 | 103,000 |
| January 26, 2026 | 1,237 | 1,219 | 1,219 | 1,242 | 1,211 | 128,700 |
| January 23, 2026 | 1,257 | 1,260 | 1,260 | 1,265 | 1,255 | 66,900 |
| January 22, 2026 | 1,248 | 1,256 | 1,256 | 1,263 | 1,247 | 89,100 |
| January 21, 2026 | 1,233 | 1,244 | 1,244 | 1,260 | 1,226 | 125,700 |
| January 20, 2026 | 1,247 | 1,246 | 1,246 | 1,255 | 1,232 | 164,800 |
| January 19, 2026 | 1,262 | 1,249 | 1,249 | 1,262 | 1,242 | 132,300 |
| January 16, 2026 | 1,226 | 1,264 | 1,264 | 1,265 | 1,222 | 197,500 |
| January 15, 2026 | 1,233 | 1,228 | 1,228 | 1,242 | 1,228 | 79,300 |
| January 14, 2026 | 1,221 | 1,238 | 1,238 | 1,240 | 1,217 | 136,200 |
| January 13, 2026 | 1,248 | 1,222 | 1,222 | 1,248 | 1,221 | 110,700 |
| January 09, 2026 | 1,212 | 1,225 | 1,225 | 1,226 | 1,211 | 111,800 |
| January 08, 2026 | 1,209 | 1,212 | 1,212 | 1,227 | 1,206 | 144,200 |
| January 07, 2026 | 1,202 | 1,211 | 1,211 | 1,231 | 1,199 | 189,400 |
| January 06, 2026 | 1,200 | 1,214 | 1,214 | 1,219 | 1,199 | 188,300 |
| January 05, 2026 | 1,193 | 1,201 | 1,201 | 1,205 | 1,184 | 143,800 |
| December 30, 2025 | 1,193 | 1,193 | 1,193 | 1,195 | 1,188 | 82,900 |
| December 29, 2025 | 1,186 | 1,193 | 1,193 | 1,193 | 1,184 | 78,200 |
| December 26, 2025 | 1,179 | 1,186 | 1,186 | 1,192 | 1,173 | 142,500 |
| December 25, 2025 | 1,186 | 1,175 | 1,175 | 1,186 | 1,174 | 54,100 |
| December 24, 2025 | 1,180 | 1,175 | 1,175 | 1,187 | 1,173 | 125,800 |
| December 23, 2025 | 1,181 | 1,180 | 1,180 | 1,190 | 1,176 | 92,100 |
| December 22, 2025 | 1,184 | 1,181 | 1,181 | 1,189 | 1,171 | 156,400 |
| December 19, 2025 | 1,165 | 1,179 | 1,179 | 1,189 | 1,160 | 196,900 |
| December 18, 2025 | 1,171 | 1,165 | 1,165 | 1,171 | 1,157 | 85,000 |
| December 17, 2025 | 1,174 | 1,171 | 1,171 | 1,184 | 1,159 | 175,900 |
| December 16, 2025 | 1,178 | 1,169 | 1,169 | 1,180 | 1,159 | 148,600 |
| December 15, 2025 | 1,178 | 1,187 | 1,187 | 1,196 | 1,171 | 91,700 |
| December 12, 2025 | 1,177 | 1,178 | 1,178 | 1,180 | 1,165 | 96,700 |
| December 11, 2025 | 1,175 | 1,161 | 1,161 | 1,175 | 1,146 | 189,700 |
| December 10, 2025 | 1,175 | 1,171 | 1,171 | 1,187 | 1,171 | 103,300 |
| December 09, 2025 | 1,170 | 1,170 | 1,170 | 1,183 | 1,163 | 97,100 |
| December 08, 2025 | 1,152 | 1,167 | 1,167 | 1,170 | 1,152 | 94,300 |
| December 05, 2025 | 1,150 | 1,146 | 1,146 | 1,158 | 1,138 | 111,100 |
| December 04, 2025 | 1,149 | 1,157 | 1,157 | 1,162 | 1,140 | 98,200 |
| December 03, 2025 | 1,143 | 1,145 | 1,145 | 1,155 | 1,133 | 147,000 |
| December 02, 2025 | 1,150 | 1,148 | 1,148 | 1,162 | 1,144 | 139,000 |
| December 01, 2025 | 1,170 | 1,154 | 1,154 | 1,184 | 1,152 | 174,400 |
| November 28, 2025 | 1,157 | 1,170 | 1,170 | 1,178 | 1,152 | 216,200 |
| November 27, 2025 | 1,154 | 1,144 | 1,144 | 1,159 | 1,140 | 184,600 |
| November 26, 2025 | 1,142 | 1,149 | 1,149 | 1,164 | 1,135 | 269,900 |
| November 25, 2025 | 1,139 | 1,141 | 1,141 | 1,165 | 1,119 | 345,000 |
| November 21, 2025 | 1,156 | 1,152 | 1,152 | 1,165 | 1,128 | 247,900 |