1,147.00
-6(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,101 | 1,147 | 1,147 | 1,229 | 1,091 | 15.39M |
| February 19, 2026 | 1,350 | 1,153 | 1,153 | 1,350 | 1,124 | 26.33M |
| February 18, 2026 | 1,172 | 1,245 | 1,245 | 1,442 | 1,061 | 31.77M |
| February 17, 2026 | 1,134 | 1,142 | 1,142 | 1,193 | 1,096 | 5.4M |
| February 16, 2026 | 1,123 | 1,110 | 1,110 | 1,151 | 1,093 | 4.46M |
| February 13, 2026 | 1,140 | 1,077 | 1,077 | 1,151 | 1,063 | 2.7M |
| February 12, 2026 | 1,128 | 1,140 | 1,140 | 1,140 | 1,121 | 453,400 |
| February 10, 2026 | 992 | 990 | 990 | 1,057 | 970 | 1.75M |
| February 09, 2026 | 1,026 | 979 | 979 | 1,033 | 979 | 1.22M |
| February 06, 2026 | 944 | 969 | 969 | 970 | 933 | 818,700 |
| February 05, 2026 | 964 | 951 | 951 | 980 | 950 | 750,000 |
| February 04, 2026 | 958 | 964 | 964 | 980 | 940 | 1.55M |
| February 03, 2026 | 908 | 928 | 928 | 931 | 903 | 651,500 |
| February 02, 2026 | 914 | 896 | 896 | 950 | 891 | 1.14M |
| January 30, 2026 | 895 | 905 | 905 | 916 | 881 | 1.72M |
| January 29, 2026 | 1,090 | 904 | 904 | 1,173 | 895 | 10.96M |
| January 28, 2026 | 950 | 1,040 | 1,040 | 1,040 | 921 | 3.24M |
| January 27, 2026 | 855 | 890 | 890 | 910 | 849 | 451,200 |
| January 26, 2026 | 879 | 858 | 858 | 881 | 858 | 246,500 |
| January 23, 2026 | 890 | 892 | 892 | 895 | 886 | 121,400 |
| January 22, 2026 | 889 | 891 | 891 | 898 | 889 | 93,800 |
| January 21, 2026 | 866 | 888 | 888 | 889 | 865 | 187,400 |
| January 20, 2026 | 891 | 881 | 881 | 894 | 880 | 169,400 |
| January 19, 2026 | 904 | 897 | 897 | 904 | 888 | 130,600 |
| January 16, 2026 | 905 | 908 | 908 | 908 | 888 | 204,700 |
| January 15, 2026 | 898 | 905 | 905 | 906 | 891 | 239,000 |
| January 14, 2026 | 865 | 898 | 898 | 909 | 863 | 567,100 |
| January 13, 2026 | 864 | 866 | 866 | 875 | 857 | 349,600 |
| January 09, 2026 | 845 | 844 | 844 | 849 | 839 | 81,000 |
| January 08, 2026 | 841 | 836 | 836 | 849 | 834 | 120,300 |
| January 07, 2026 | 839 | 849 | 849 | 860 | 835 | 216,200 |
| January 06, 2026 | 834 | 840 | 840 | 844 | 834 | 98,600 |
| January 05, 2026 | 838 | 833 | 833 | 842 | 831 | 93,000 |
| December 30, 2025 | 831 | 832 | 832 | 838 | 826 | 166,100 |
| December 29, 2025 | 820 | 829 | 829 | 832 | 818 | 390,700 |
| December 26, 2025 | 819 | 820 | 820 | 822 | 815 | 173,000 |
| December 25, 2025 | 816 | 816 | 816 | 818 | 814 | 58,400 |
| December 24, 2025 | 818 | 816 | 816 | 820 | 813 | 102,400 |
| December 23, 2025 | 811 | 815 | 815 | 820 | 810 | 167,700 |
| December 22, 2025 | 809 | 809 | 809 | 817 | 807 | 211,400 |
| December 19, 2025 | 801 | 805 | 805 | 809 | 801 | 142,300 |
| December 18, 2025 | 800 | 802 | 802 | 805 | 798 | 120,200 |
| December 17, 2025 | 803 | 800 | 800 | 804 | 797 | 111,800 |
| December 16, 2025 | 818 | 799 | 799 | 818 | 799 | 148,800 |
| December 15, 2025 | 814 | 818 | 818 | 821 | 805 | 246,500 |
| December 12, 2025 | 809 | 809 | 809 | 813 | 806 | 161,600 |
| December 11, 2025 | 813 | 800 | 800 | 813 | 798 | 165,200 |
| December 10, 2025 | 808 | 807 | 807 | 818 | 807 | 126,900 |
| December 09, 2025 | 807 | 806 | 806 | 810 | 801 | 121,200 |
| December 08, 2025 | 805 | 803 | 803 | 814 | 803 | 116,100 |
| December 05, 2025 | 809 | 803 | 803 | 812 | 801 | 102,300 |
| December 04, 2025 | 801 | 814 | 814 | 815 | 801 | 98,200 |
| December 03, 2025 | 805 | 803 | 803 | 809 | 803 | 99,100 |
| December 02, 2025 | 819 | 802 | 802 | 819 | 801 | 160,100 |
| December 01, 2025 | 831 | 819 | 819 | 831 | 818 | 192,100 |
| November 28, 2025 | 823 | 830 | 830 | 831 | 823 | 182,100 |
| November 27, 2025 | 819 | 823 | 823 | 825 | 817 | 135,700 |
| November 26, 2025 | 814 | 818 | 818 | 818 | 811 | 145,200 |
| November 25, 2025 | 808 | 804 | 804 | 811 | 801 | 115,100 |
| November 21, 2025 | 795 | 803 | 803 | 805 | 795 | 145,500 |