1,168.00
-10(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,162 | 1,168 | 1,168 | 1,173 | 1,154 | 103,200 |
| February 19, 2026 | 1,170 | 1,178 | 1,178 | 1,181 | 1,167 | 54,100 |
| February 18, 2026 | 1,163 | 1,171 | 1,171 | 1,177 | 1,163 | 45,600 |
| February 17, 2026 | 1,167 | 1,161 | 1,161 | 1,174 | 1,159 | 50,800 |
| February 16, 2026 | 1,164 | 1,164 | 1,164 | 1,166 | 1,153 | 68,600 |
| February 13, 2026 | 1,189 | 1,164 | 1,164 | 1,189 | 1,160 | 86,100 |
| February 12, 2026 | 1,173 | 1,184 | 1,184 | 1,194 | 1,173 | 85,400 |
| February 10, 2026 | 1,161 | 1,172 | 1,172 | 1,181 | 1,159 | 120,700 |
| February 09, 2026 | 1,185 | 1,162 | 1,162 | 1,187 | 1,150 | 218,800 |
| February 06, 2026 | 1,202 | 1,199 | 1,199 | 1,206 | 1,185 | 133,800 |
| February 05, 2026 | 1,200 | 1,200 | 1,200 | 1,215 | 1,192 | 162,000 |
| February 04, 2026 | 1,151 | 1,169 | 1,169 | 1,176 | 1,151 | 108,700 |
| February 03, 2026 | 1,140 | 1,151 | 1,151 | 1,160 | 1,135 | 82,800 |
| February 02, 2026 | 1,148 | 1,128 | 1,128 | 1,160 | 1,128 | 88,100 |
| January 30, 2026 | 1,128 | 1,139 | 1,139 | 1,141 | 1,121 | 62,100 |
| January 29, 2026 | 1,120 | 1,120 | 1,120 | 1,126 | 1,104 | 91,600 |
| January 28, 2026 | 1,125 | 1,126 | 1,126 | 1,133 | 1,119 | 64,600 |
| January 27, 2026 | 1,134 | 1,136 | 1,136 | 1,144 | 1,125 | 83,500 |
| January 26, 2026 | 1,157 | 1,138 | 1,138 | 1,162 | 1,134 | 170,500 |
| January 23, 2026 | 1,158 | 1,167 | 1,167 | 1,178 | 1,158 | 84,900 |
| January 22, 2026 | 1,142 | 1,158 | 1,158 | 1,161 | 1,141 | 69,900 |
| January 21, 2026 | 1,127 | 1,138 | 1,138 | 1,139 | 1,121 | 105,700 |
| January 20, 2026 | 1,155 | 1,143 | 1,143 | 1,155 | 1,143 | 103,400 |
| January 19, 2026 | 1,166 | 1,156 | 1,156 | 1,166 | 1,149 | 90,900 |
| January 16, 2026 | 1,141 | 1,167 | 1,167 | 1,167 | 1,141 | 89,900 |
| January 15, 2026 | 1,137 | 1,149 | 1,149 | 1,149 | 1,136 | 86,500 |
| January 14, 2026 | 1,133 | 1,142 | 1,142 | 1,144 | 1,132 | 115,600 |
| January 13, 2026 | 1,142 | 1,133 | 1,133 | 1,142 | 1,121 | 109,100 |
| January 09, 2026 | 1,114 | 1,119 | 1,119 | 1,129 | 1,114 | 67,400 |
| January 08, 2026 | 1,112 | 1,114 | 1,114 | 1,122 | 1,109 | 83,000 |
| January 07, 2026 | 1,102 | 1,112 | 1,112 | 1,128 | 1,091 | 121,500 |
| January 06, 2026 | 1,087 | 1,102 | 1,102 | 1,103 | 1,083 | 153,000 |
| January 05, 2026 | 1,088 | 1,080 | 1,080 | 1,098 | 1,080 | 171,900 |
| December 30, 2025 | 1,096 | 1,087 | 1,087 | 1,098 | 1,083 | 94,400 |
| December 29, 2025 | 1,085 | 1,095 | 1,095 | 1,100 | 1,085 | 97,900 |
| December 26, 2025 | 1,080 | 1,081 | 1,081 | 1,084 | 1,073 | 61,700 |
| December 25, 2025 | 1,075 | 1,075 | 1,075 | 1,077 | 1,067 | 61,400 |
| December 24, 2025 | 1,075 | 1,070 | 1,070 | 1,079 | 1,069 | 60,500 |
| December 23, 2025 | 1,072 | 1,075 | 1,075 | 1,079 | 1,069 | 63,500 |
| December 22, 2025 | 1,064 | 1,067 | 1,067 | 1,071 | 1,055 | 48,700 |
| December 19, 2025 | 1,051 | 1,054 | 1,054 | 1,059 | 1,049 | 55,400 |
| December 18, 2025 | 1,045 | 1,049 | 1,049 | 1,052 | 1,042 | 72,900 |
| December 17, 2025 | 1,049 | 1,045 | 1,045 | 1,050 | 1,041 | 75,600 |
| December 16, 2025 | 1,069 | 1,049 | 1,049 | 1,069 | 1,048 | 134,900 |
| December 15, 2025 | 1,080 | 1,078 | 1,078 | 1,080 | 1,063 | 98,200 |
| December 12, 2025 | 1,062 | 1,080 | 1,080 | 1,081 | 1,062 | 131,200 |
| December 11, 2025 | 1,065 | 1,058 | 1,058 | 1,068 | 1,051 | 54,800 |
| December 10, 2025 | 1,059 | 1,062 | 1,062 | 1,070 | 1,053 | 115,200 |
| December 09, 2025 | 1,049 | 1,058 | 1,058 | 1,063 | 1,049 | 79,000 |
| December 08, 2025 | 1,039 | 1,054 | 1,054 | 1,055 | 1,039 | 116,200 |
| December 05, 2025 | 1,042 | 1,039 | 1,039 | 1,050 | 1,031 | 141,800 |
| December 04, 2025 | 1,034 | 1,056 | 1,056 | 1,065 | 1,032 | 123,500 |
| December 03, 2025 | 1,040 | 1,040 | 1,040 | 1,055 | 1,028 | 146,400 |
| December 02, 2025 | 1,037 | 1,026 | 1,026 | 1,037 | 1,021 | 59,900 |
| December 01, 2025 | 1,054 | 1,034 | 1,034 | 1,054 | 1,032 | 71,800 |
| November 28, 2025 | 1,039 | 1,050 | 1,050 | 1,050 | 1,039 | 68,000 |
| November 27, 2025 | 1,024 | 1,034 | 1,034 | 1,039 | 1,023 | 79,900 |
| November 26, 2025 | 1,014 | 1,020 | 1,020 | 1,020 | 1,010 | 64,300 |
| November 25, 2025 | 1,002 | 1,006 | 1,006 | 1,014 | 1,001 | 82,500 |
| November 21, 2025 | 984 | 1,001 | 1,001 | 1,004 | 983 | 101,100 |