1,322.50
-1.5(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,306.5 | 1,322.5 | 1,322.5 | 1,323 | 1,300.5 | 3.01M |
| February 19, 2026 | 1,288 | 1,324 | 1,324 | 1,330 | 1,286.5 | 4.47M |
| February 18, 2026 | 1,295 | 1,283.5 | 1,283.5 | 1,300 | 1,277 | 3.89M |
| February 17, 2026 | 1,315 | 1,300 | 1,300 | 1,315 | 1,287.5 | 1.17M |
| February 16, 2026 | 1,310 | 1,308.5 | 1,308.5 | 1,315 | 1,298 | 3.73M |
| February 13, 2026 | 1,294.5 | 1,292.5 | 1,292.5 | 1,309 | 1,281 | 6.12M |
| February 12, 2026 | 1,290 | 1,296.5 | 1,296.5 | 1,306.5 | 1,285.5 | 3.19M |
| February 10, 2026 | 1,262.5 | 1,272.5 | 1,272.5 | 1,284.5 | 1,260 | 2.9M |
| February 09, 2026 | 1,266.5 | 1,258 | 1,258 | 1,293 | 1,254 | 4.7M |
| February 06, 2026 | 1,186.5 | 1,210 | 1,210 | 1,215 | 1,185.5 | 4.2M |
| February 05, 2026 | 1,203 | 1,200 | 1,200 | 1,211 | 1,180.5 | 4.44M |
| February 04, 2026 | 1,160 | 1,210 | 1,210 | 1,220 | 1,145 | 8.08M |
| February 03, 2026 | 1,070.5 | 1,108 | 1,108 | 1,108 | 1,059 | 4.73M |
| February 02, 2026 | 1,075 | 1,054.5 | 1,054.5 | 1,083.5 | 1,049 | 3.56M |
| January 30, 2026 | 1,065 | 1,074 | 1,074 | 1,078 | 1,059 | 2.35M |
| January 29, 2026 | 1,060.5 | 1,066.5 | 1,066.5 | 1,071 | 1,049.5 | 1.82M |
| January 28, 2026 | 1,065 | 1,060 | 1,060 | 1,071.5 | 1,056 | 2.08M |
| January 27, 2026 | 1,080.5 | 1,079.5 | 1,079.5 | 1,089 | 1,070 | 1.6M |
| January 26, 2026 | 1,090 | 1,087.5 | 1,087.5 | 1,105.5 | 1,084 | 2.63M |
| January 23, 2026 | 1,120 | 1,111 | 1,111 | 1,122 | 1,108.5 | 1.71M |
| January 22, 2026 | 1,110 | 1,109 | 1,109 | 1,115 | 1,102 | 1.88M |
| January 21, 2026 | 1,090 | 1,098.5 | 1,098.5 | 1,102 | 1,083 | 3.26M |
| January 20, 2026 | 1,125 | 1,120 | 1,120 | 1,128.5 | 1,112.5 | 1.98M |
| January 19, 2026 | 1,119.5 | 1,126 | 1,126 | 1,129 | 1,098 | 2.13M |
| January 16, 2026 | 1,114.5 | 1,130.5 | 1,130.5 | 1,131 | 1,110 | 2.13M |
| January 15, 2026 | 1,109.5 | 1,119 | 1,119 | 1,127.5 | 1,106.5 | 2.49M |
| January 14, 2026 | 1,088 | 1,106.5 | 1,106.5 | 1,109 | 1,083.5 | 2.68M |
| January 13, 2026 | 1,077 | 1,082 | 1,082 | 1,088 | 1,069 | 2.56M |
| January 09, 2026 | 1,048 | 1,047 | 1,047 | 1,051.5 | 1,040 | 2.29M |
| January 08, 2026 | 1,028 | 1,035.5 | 1,035.5 | 1,044 | 1,019 | 2.82M |
| January 07, 2026 | 1,010 | 1,036.5 | 1,036.5 | 1,036.5 | 1,008.5 | 3.4M |
| January 06, 2026 | 1,000.5 | 1,018 | 1,018 | 1,027 | 1,000.5 | 4.05M |
| January 05, 2026 | 976.2 | 992 | 992 | 993.2 | 975.8 | 3.38M |
| December 30, 2025 | 971.7 | 975.8 | 975.8 | 979.7 | 970.1 | 1.64M |
| December 29, 2025 | 972.3 | 973.4 | 973.4 | 974 | 965.6 | 1.41M |
| December 26, 2025 | 968.5 | 961.9 | 961.9 | 972 | 960.2 | 1.64M |
| December 25, 2025 | 970 | 969.1 | 969.1 | 970 | 961.7 | 520,900 |
| December 24, 2025 | 974.5 | 965.3 | 965.3 | 974.5 | 963.4 | 2.47M |
| December 23, 2025 | 970 | 974.5 | 974.5 | 976.6 | 966.8 | 2.01M |
| December 22, 2025 | 965 | 980.6 | 980.6 | 984 | 953.4 | 3.61M |
| December 19, 2025 | 947.8 | 950 | 950 | 951.2 | 941.1 | 2.56M |
| December 18, 2025 | 950 | 938.1 | 938.1 | 951.9 | 936.5 | 2.7M |
| December 17, 2025 | 949.8 | 952.9 | 952.9 | 953.4 | 930.4 | 2.75M |
| December 16, 2025 | 955 | 964.8 | 964.8 | 971.5 | 951 | 4.04M |
| December 15, 2025 | 960 | 955.1 | 955.1 | 962.5 | 946.5 | 2.42M |
| December 12, 2025 | 964.5 | 959.7 | 959.7 | 964.5 | 951.8 | 3.05M |
| December 11, 2025 | 980 | 953.2 | 953.2 | 983.5 | 944.3 | 3.62M |
| December 10, 2025 | 964.6 | 970.7 | 970.7 | 980.5 | 961.9 | 2.52M |
| December 09, 2025 | 967.6 | 968.6 | 968.6 | 971 | 958.4 | 2.3M |
| December 08, 2025 | 965.6 | 968.9 | 968.9 | 971.9 | 953 | 3.08M |
| December 05, 2025 | 947.8 | 952.5 | 952.5 | 956.3 | 943.8 | 2.77M |
| December 04, 2025 | 930.1 | 953.8 | 953.8 | 953.8 | 925.1 | 2.85M |
| December 03, 2025 | 925.5 | 928 | 928 | 934.5 | 922.3 | 1.94M |
| December 02, 2025 | 930 | 927.2 | 927.2 | 935 | 916.1 | 2.07M |
| December 01, 2025 | 922 | 923.8 | 923.8 | 927.9 | 911.8 | 2.36M |
| November 28, 2025 | 910 | 918.8 | 918.8 | 919.2 | 908.1 | 1.85M |
| November 27, 2025 | 904.8 | 906.2 | 906.2 | 911.7 | 902.8 | 1.05M |
| November 26, 2025 | 895 | 905.3 | 905.3 | 909.1 | 892.1 | 2.26M |
| November 25, 2025 | 898.6 | 895.6 | 895.6 | 903 | 889.5 | 1.88M |
| November 21, 2025 | 870 | 883.6 | 883.6 | 889.7 | 870 | 1.95M |