1,070.00
+20(+1.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,050 | 1,070 | 1,070 | 1,070 | 1,050 | 1,900 |
| February 19, 2026 | 1,048 | 1,050 | 1,050 | 1,056 | 1,045 | 4,100 |
| February 18, 2026 | 1,060 | 1,050 | 1,050 | 1,060 | 1,050 | 5,000 |
| February 17, 2026 | 1,050 | 1,056 | 1,056 | 1,063 | 1,050 | 4,100 |
| February 16, 2026 | 1,050 | 1,045 | 1,045 | 1,054 | 1,035 | 5,100 |
| February 13, 2026 | 1,066 | 1,045 | 1,045 | 1,072 | 1,045 | 2,600 |
| February 12, 2026 | 1,074 | 1,067 | 1,067 | 1,075 | 1,058 | 5,300 |
| February 10, 2026 | 1,054 | 1,069 | 1,069 | 1,074 | 1,054 | 5,600 |
| February 09, 2026 | 1,048 | 1,050 | 1,050 | 1,050 | 1,041 | 3,400 |
| February 06, 2026 | 1,034 | 1,037 | 1,037 | 1,043 | 1,031 | 2,700 |
| February 05, 2026 | 1,031 | 1,033 | 1,033 | 1,037 | 1,031 | 1,600 |
| February 04, 2026 | 1,036 | 1,036 | 1,036 | 1,039 | 1,029 | 1,500 |
| February 03, 2026 | 1,030 | 1,026 | 1,026 | 1,038 | 1,026 | 5,400 |
| February 02, 2026 | 1,021 | 1,030 | 1,030 | 1,030 | 1,021 | 4,800 |
| January 30, 2026 | 1,010 | 1,039 | 1,039 | 1,040 | 1,010 | 11,100 |
| January 29, 2026 | 1,045 | 1,004 | 1,004 | 1,070 | 980 | 31,200 |
| January 28, 2026 | 1,076 | 1,027 | 1,027 | 1,076 | 1,027 | 6,400 |
| January 27, 2026 | 1,046 | 1,066 | 1,066 | 1,096 | 1,031 | 5,700 |
| January 26, 2026 | 1,030 | 1,039 | 1,039 | 1,049 | 1,023 | 7,000 |
| January 23, 2026 | 1,027 | 1,023 | 1,023 | 1,037 | 1,012 | 7,600 |
| January 22, 2026 | 1,011 | 1,027 | 1,027 | 1,027 | 1,011 | 3,700 |
| January 21, 2026 | 1,007 | 1,012 | 1,012 | 1,019 | 1,007 | 2,500 |
| January 20, 2026 | 1,023 | 1,012 | 1,012 | 1,024 | 1,010 | 4,400 |
| January 19, 2026 | 1,030 | 1,030 | 1,030 | 1,036 | 1,017 | 5,500 |
| January 16, 2026 | 1,008 | 1,009 | 1,009 | 1,009 | 1,005 | 2,200 |
| January 15, 2026 | 1,010 | 1,008 | 1,008 | 1,018 | 997 | 4,800 |
| January 14, 2026 | 1,020 | 995 | 995 | 1,020 | 992 | 6,800 |
| January 13, 2026 | 1,023 | 1,014 | 1,014 | 1,024 | 1,007 | 6,400 |
| January 09, 2026 | 1,010 | 1,014 | 1,014 | 1,025 | 1,008 | 3,300 |
| January 08, 2026 | 1,015 | 1,015 | 1,015 | 1,025 | 1,012 | 4,300 |
| January 07, 2026 | 1,020 | 1,029 | 1,029 | 1,029 | 1,010 | 3,100 |
| January 06, 2026 | 1,006 | 1,020 | 1,020 | 1,020 | 1,006 | 2,000 |
| January 05, 2026 | 1,004 | 1,006 | 1,006 | 1,014 | 1,004 | 5,400 |
| December 30, 2025 | 998 | 1,003 | 1,003 | 1,013 | 996 | 2,500 |
| December 29, 2025 | 996 | 1,001 | 1,001 | 1,013 | 996 | 3,100 |
| December 26, 2025 | 996 | 996 | 996 | 1,000 | 989 | 9,100 |
| December 25, 2025 | 992 | 995 | 995 | 995 | 989 | 7,400 |
| December 24, 2025 | 985 | 993 | 993 | 994 | 984 | 5,100 |
| December 23, 2025 | 990 | 989 | 989 | 993 | 988 | 3,200 |
| December 22, 2025 | 992 | 990 | 990 | 992 | 985 | 4,200 |
| December 19, 2025 | 983 | 985 | 985 | 986 | 980 | 5,300 |
| December 18, 2025 | 985 | 982 | 982 | 989 | 979 | 9,400 |
| December 17, 2025 | 992 | 982 | 982 | 992 | 982 | 900 |
| December 16, 2025 | 984 | 983 | 983 | 986 | 980 | 15,300 |
| December 15, 2025 | 985 | 982 | 982 | 991 | 982 | 5,100 |
| December 12, 2025 | 998 | 985 | 985 | 998 | 981 | 6,600 |
| December 11, 2025 | 985 | 985 | 985 | 1,035 | 984 | 14,000 |
| December 10, 2025 | 986 | 985 | 985 | 990 | 984 | 5,900 |
| December 09, 2025 | 992 | 985 | 985 | 994 | 985 | 4,100 |
| December 08, 2025 | 996 | 991 | 991 | 997 | 988 | 4,700 |
| December 05, 2025 | 985 | 992 | 992 | 994 | 985 | 3,900 |
| December 04, 2025 | 985 | 985 | 985 | 989 | 985 | 500 |
| December 03, 2025 | 985 | 986 | 986 | 986 | 985 | 800 |
| December 02, 2025 | 990 | 985 | 985 | 990 | 983 | 4,100 |
| December 01, 2025 | 992 | 993 | 993 | 993 | 989 | 13,600 |
| November 28, 2025 | 989 | 992 | 992 | 993 | 979 | 10,000 |
| November 27, 2025 | 992 | 990 | 990 | 994 | 982 | 2,900 |
| November 26, 2025 | 991 | 990 | 990 | 991 | 983 | 7,600 |
| November 25, 2025 | 988 | 991 | 991 | 991 | 987 | 800 |
| November 21, 2025 | 992 | 988 | 988 | 992 | 985 | 3,200 |