1,252.00
-20(-1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,271 | 1,252 | 1,252 | 1,271 | 1,245 | 113,400 |
| February 19, 2026 | 1,268 | 1,272 | 1,272 | 1,282 | 1,265 | 128,000 |
| February 18, 2026 | 1,255 | 1,265 | 1,265 | 1,275 | 1,255 | 85,000 |
| February 17, 2026 | 1,238 | 1,247 | 1,247 | 1,254 | 1,238 | 63,500 |
| February 16, 2026 | 1,250 | 1,241 | 1,241 | 1,256 | 1,234 | 133,300 |
| February 13, 2026 | 1,286 | 1,249 | 1,249 | 1,288 | 1,248 | 60,700 |
| February 12, 2026 | 1,285 | 1,279 | 1,279 | 1,289 | 1,277 | 74,900 |
| February 10, 2026 | 1,272 | 1,280 | 1,280 | 1,283 | 1,267 | 60,000 |
| February 09, 2026 | 1,289 | 1,262 | 1,262 | 1,289 | 1,257 | 71,700 |
| February 06, 2026 | 1,255 | 1,259 | 1,259 | 1,265 | 1,246 | 87,400 |
| February 05, 2026 | 1,255 | 1,248 | 1,248 | 1,262 | 1,248 | 83,000 |
| February 04, 2026 | 1,250 | 1,249 | 1,249 | 1,273 | 1,241 | 147,000 |
| February 03, 2026 | 1,237 | 1,230 | 1,230 | 1,239 | 1,223 | 79,500 |
| February 02, 2026 | 1,230 | 1,227 | 1,227 | 1,240 | 1,227 | 68,300 |
| January 30, 2026 | 1,220 | 1,216 | 1,216 | 1,224 | 1,213 | 57,700 |
| January 29, 2026 | 1,218 | 1,213 | 1,213 | 1,218 | 1,202 | 73,500 |
| January 28, 2026 | 1,225 | 1,218 | 1,218 | 1,227 | 1,212 | 59,600 |
| January 27, 2026 | 1,233 | 1,234 | 1,234 | 1,238 | 1,226 | 75,100 |
| January 26, 2026 | 1,252 | 1,240 | 1,240 | 1,252 | 1,234 | 63,500 |
| January 23, 2026 | 1,274 | 1,264 | 1,264 | 1,275 | 1,264 | 52,900 |
| January 22, 2026 | 1,266 | 1,271 | 1,271 | 1,285 | 1,266 | 59,700 |
| January 21, 2026 | 1,247 | 1,260 | 1,260 | 1,261 | 1,237 | 62,000 |
| January 20, 2026 | 1,269 | 1,260 | 1,260 | 1,275 | 1,260 | 57,300 |
| January 19, 2026 | 1,298 | 1,274 | 1,274 | 1,298 | 1,263 | 56,400 |
| January 16, 2026 | 1,278 | 1,289 | 1,289 | 1,292 | 1,278 | 62,700 |
| January 15, 2026 | 1,279 | 1,289 | 1,289 | 1,292 | 1,277 | 57,000 |
| January 14, 2026 | 1,275 | 1,280 | 1,280 | 1,289 | 1,268 | 51,200 |
| January 13, 2026 | 1,282 | 1,267 | 1,267 | 1,285 | 1,267 | 79,000 |
| January 09, 2026 | 1,250 | 1,255 | 1,255 | 1,263 | 1,250 | 42,700 |
| January 08, 2026 | 1,252 | 1,249 | 1,249 | 1,258 | 1,246 | 39,000 |
| January 07, 2026 | 1,260 | 1,254 | 1,254 | 1,269 | 1,254 | 56,000 |
| January 06, 2026 | 1,266 | 1,271 | 1,271 | 1,276 | 1,259 | 51,800 |
| January 05, 2026 | 1,248 | 1,259 | 1,259 | 1,266 | 1,248 | 52,000 |
| December 30, 2025 | 1,254 | 1,248 | 1,248 | 1,260 | 1,248 | 56,600 |
| December 29, 2025 | 1,251 | 1,254 | 1,254 | 1,256 | 1,244 | 55,500 |
| December 26, 2025 | 1,259 | 1,251 | 1,251 | 1,265 | 1,245 | 55,800 |
| December 25, 2025 | 1,249 | 1,255 | 1,255 | 1,255 | 1,248 | 25,800 |
| December 24, 2025 | 1,248 | 1,248 | 1,248 | 1,255 | 1,244 | 44,600 |
| December 23, 2025 | 1,245 | 1,247 | 1,247 | 1,263 | 1,242 | 70,400 |
| December 22, 2025 | 1,256 | 1,241 | 1,241 | 1,256 | 1,240 | 51,400 |
| December 19, 2025 | 1,235 | 1,238 | 1,238 | 1,245 | 1,230 | 66,300 |
| December 18, 2025 | 1,225 | 1,235 | 1,235 | 1,241 | 1,221 | 54,500 |
| December 17, 2025 | 1,233 | 1,225 | 1,225 | 1,234 | 1,220 | 68,800 |
| December 16, 2025 | 1,248 | 1,227 | 1,227 | 1,248 | 1,227 | 59,400 |
| December 15, 2025 | 1,243 | 1,243 | 1,243 | 1,247 | 1,232 | 32,000 |
| December 12, 2025 | 1,254 | 1,240 | 1,240 | 1,265 | 1,237 | 80,000 |
| December 11, 2025 | 1,268 | 1,253 | 1,253 | 1,269 | 1,253 | 70,900 |
| December 10, 2025 | 1,257 | 1,263 | 1,263 | 1,266 | 1,251 | 87,400 |
| December 09, 2025 | 1,264 | 1,256 | 1,256 | 1,265 | 1,250 | 114,500 |
| December 08, 2025 | 1,245 | 1,256 | 1,256 | 1,256 | 1,240 | 100,700 |
| December 05, 2025 | 1,251 | 1,240 | 1,240 | 1,252 | 1,236 | 76,600 |
| December 04, 2025 | 1,228 | 1,251 | 1,251 | 1,261 | 1,228 | 89,300 |
| December 03, 2025 | 1,250 | 1,227 | 1,227 | 1,257 | 1,227 | 123,900 |
| December 02, 2025 | 1,238 | 1,250 | 1,250 | 1,253 | 1,237 | 70,700 |
| December 01, 2025 | 1,255 | 1,236 | 1,236 | 1,263 | 1,236 | 83,300 |
| November 28, 2025 | 1,248 | 1,254 | 1,254 | 1,260 | 1,246 | 93,100 |
| November 27, 2025 | 1,235 | 1,245 | 1,245 | 1,248 | 1,235 | 87,300 |
| November 26, 2025 | 1,229 | 1,232 | 1,232 | 1,233 | 1,220 | 97,100 |
| November 25, 2025 | 1,225 | 1,214 | 1,214 | 1,228 | 1,211 | 90,100 |
| November 21, 2025 | 1,190 | 1,225 | 1,225 | 1,226 | 1,190 | 118,900 |