1,374.00
-19(-1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,374 | 1,374 | 1,374 | 1,395 | 1,366 | 423,900 |
| February 19, 2026 | 1,380 | 1,393 | 1,393 | 1,398 | 1,370 | 121,500 |
| February 18, 2026 | 1,365 | 1,378 | 1,378 | 1,378 | 1,359 | 115,900 |
| February 17, 2026 | 1,367 | 1,363 | 1,363 | 1,384 | 1,348 | 157,100 |
| February 16, 2026 | 1,380 | 1,359 | 1,359 | 1,380 | 1,336 | 227,000 |
| February 13, 2026 | 1,435 | 1,380 | 1,380 | 1,435 | 1,350 | 181,200 |
| February 12, 2026 | 1,434 | 1,422 | 1,422 | 1,435 | 1,422 | 161,400 |
| February 10, 2026 | 1,419 | 1,431 | 1,431 | 1,433 | 1,414 | 218,900 |
| February 09, 2026 | 1,420 | 1,411 | 1,411 | 1,421 | 1,402 | 122,100 |
| February 06, 2026 | 1,376 | 1,390 | 1,390 | 1,394 | 1,370 | 172,000 |
| February 05, 2026 | 1,400 | 1,377 | 1,377 | 1,400 | 1,373 | 127,400 |
| February 04, 2026 | 1,371 | 1,377 | 1,377 | 1,388 | 1,366 | 165,300 |
| February 03, 2026 | 1,362 | 1,363 | 1,363 | 1,363 | 1,346 | 123,200 |
| February 02, 2026 | 1,351 | 1,337 | 1,337 | 1,361 | 1,335 | 119,200 |
| January 30, 2026 | 1,325 | 1,341 | 1,341 | 1,341 | 1,321 | 148,100 |
| January 29, 2026 | 1,321 | 1,325 | 1,325 | 1,332 | 1,308 | 129,800 |
| January 28, 2026 | 1,348 | 1,332 | 1,332 | 1,353 | 1,328 | 109,500 |
| January 27, 2026 | 1,348 | 1,354 | 1,354 | 1,358 | 1,342 | 93,800 |
| January 26, 2026 | 1,356 | 1,361 | 1,361 | 1,369 | 1,350 | 118,700 |
| January 23, 2026 | 1,400 | 1,386 | 1,386 | 1,403 | 1,381 | 92,600 |
| January 22, 2026 | 1,375 | 1,389 | 1,389 | 1,391 | 1,367 | 85,100 |
| January 21, 2026 | 1,352 | 1,361 | 1,361 | 1,368 | 1,344 | 123,300 |
| January 20, 2026 | 1,386 | 1,375 | 1,375 | 1,386 | 1,372 | 67,100 |
| January 19, 2026 | 1,397 | 1,386 | 1,386 | 1,397 | 1,369 | 69,700 |
| January 16, 2026 | 1,375 | 1,402 | 1,402 | 1,402 | 1,374 | 68,900 |
| January 15, 2026 | 1,370 | 1,384 | 1,384 | 1,389 | 1,366 | 94,300 |
| January 14, 2026 | 1,353 | 1,368 | 1,368 | 1,372 | 1,353 | 105,200 |
| January 13, 2026 | 1,367 | 1,352 | 1,352 | 1,374 | 1,350 | 118,700 |
| January 09, 2026 | 1,348 | 1,348 | 1,348 | 1,356 | 1,340 | 89,400 |
| January 08, 2026 | 1,340 | 1,337 | 1,337 | 1,351 | 1,336 | 92,000 |
| January 07, 2026 | 1,315 | 1,347 | 1,347 | 1,356 | 1,315 | 157,800 |
| January 06, 2026 | 1,321 | 1,333 | 1,333 | 1,341 | 1,321 | 154,100 |
| January 05, 2026 | 1,300 | 1,315 | 1,315 | 1,326 | 1,300 | 119,900 |
| December 30, 2025 | 1,300 | 1,291 | 1,291 | 1,300 | 1,288 | 68,300 |
| December 29, 2025 | 1,296 | 1,297 | 1,297 | 1,302 | 1,291 | 74,700 |
| December 26, 2025 | 1,300 | 1,293 | 1,293 | 1,301 | 1,283 | 62,400 |
| December 25, 2025 | 1,303 | 1,295 | 1,295 | 1,303 | 1,290 | 81,200 |
| December 24, 2025 | 1,300 | 1,290 | 1,290 | 1,300 | 1,282 | 67,700 |
| December 23, 2025 | 1,305 | 1,300 | 1,300 | 1,313 | 1,293 | 105,100 |
| December 22, 2025 | 1,301 | 1,305 | 1,305 | 1,308 | 1,298 | 120,300 |
| December 19, 2025 | 1,280 | 1,301 | 1,301 | 1,302 | 1,280 | 143,100 |
| December 18, 2025 | 1,287 | 1,286 | 1,286 | 1,294 | 1,277 | 119,900 |
| December 17, 2025 | 1,292 | 1,286 | 1,286 | 1,299 | 1,284 | 149,400 |
| December 16, 2025 | 1,315 | 1,291 | 1,291 | 1,315 | 1,287 | 110,200 |
| December 15, 2025 | 1,294 | 1,313 | 1,313 | 1,315 | 1,290 | 111,700 |
| December 12, 2025 | 1,280 | 1,294 | 1,294 | 1,294 | 1,279 | 98,700 |
| December 11, 2025 | 1,292 | 1,262 | 1,262 | 1,292 | 1,262 | 62,400 |
| December 10, 2025 | 1,280 | 1,285 | 1,285 | 1,293 | 1,274 | 106,900 |
| December 09, 2025 | 1,286 | 1,269 | 1,269 | 1,289 | 1,265 | 158,400 |
| December 08, 2025 | 1,289 | 1,286 | 1,286 | 1,296 | 1,280 | 133,400 |
| December 05, 2025 | 1,290 | 1,283 | 1,283 | 1,294 | 1,276 | 160,800 |
| December 04, 2025 | 1,281 | 1,301 | 1,301 | 1,302 | 1,281 | 119,200 |
| December 03, 2025 | 1,277 | 1,280 | 1,280 | 1,288 | 1,275 | 179,600 |
| December 02, 2025 | 1,291 | 1,277 | 1,277 | 1,295 | 1,266 | 149,300 |
| December 01, 2025 | 1,287 | 1,287 | 1,287 | 1,295 | 1,276 | 254,800 |
| November 28, 2025 | 1,274 | 1,286 | 1,286 | 1,291 | 1,274 | 125,600 |
| November 27, 2025 | 1,270 | 1,273 | 1,273 | 1,284 | 1,270 | 94,700 |
| November 26, 2025 | 1,250 | 1,267 | 1,267 | 1,267 | 1,250 | 171,200 |
| November 25, 2025 | 1,237 | 1,244 | 1,244 | 1,248 | 1,235 | 204,500 |
| November 21, 2025 | 1,208 | 1,232 | 1,232 | 1,234 | 1,207 | 151,200 |