1,056.00
-16(-1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,065 | 1,056 | 1,056 | 1,078 | 1,052 | 224,000 |
| February 19, 2026 | 1,050 | 1,072 | 1,072 | 1,083 | 1,049 | 253,200 |
| February 18, 2026 | 1,053 | 1,049 | 1,049 | 1,058 | 1,046 | 282,200 |
| February 17, 2026 | 1,060 | 1,044 | 1,044 | 1,060 | 1,028 | 392,900 |
| February 16, 2026 | 1,070 | 1,068 | 1,068 | 1,080 | 1,058 | 330,300 |
| February 13, 2026 | 1,103 | 1,066 | 1,066 | 1,108 | 1,059 | 560,800 |
| February 12, 2026 | 1,095 | 1,116 | 1,116 | 1,131 | 1,074 | 766,700 |
| February 10, 2026 | 1,060 | 1,070 | 1,070 | 1,090 | 1,028 | 1.37M |
| February 09, 2026 | 1,024 | 1,008 | 1,008 | 1,030 | 951 | 1.09M |
| February 06, 2026 | 975 | 972 | 972 | 978 | 965 | 526,200 |
| February 05, 2026 | 978 | 968 | 968 | 982 | 964 | 427,900 |
| February 04, 2026 | 951 | 969 | 969 | 972 | 938 | 730,300 |
| February 03, 2026 | 951 | 956 | 956 | 962 | 941 | 586,500 |
| February 02, 2026 | 967 | 937 | 937 | 972 | 933 | 792,400 |
| January 30, 2026 | 908 | 917 | 917 | 926 | 898 | 296,800 |
| January 29, 2026 | 899 | 901 | 901 | 903 | 886 | 256,100 |
| January 28, 2026 | 886 | 885 | 885 | 893 | 874 | 246,700 |
| January 27, 2026 | 890 | 898 | 898 | 923 | 883 | 379,000 |
| January 26, 2026 | 897 | 885 | 885 | 899 | 881 | 354,800 |
| January 23, 2026 | 912 | 916 | 916 | 923 | 908 | 179,400 |
| January 22, 2026 | 911 | 907 | 907 | 916 | 899 | 228,200 |
| January 21, 2026 | 887 | 907 | 907 | 907 | 883 | 244,600 |
| January 20, 2026 | 914 | 905 | 905 | 919 | 902 | 282,800 |
| January 19, 2026 | 923 | 911 | 911 | 938 | 892 | 500,600 |
| January 16, 2026 | 903 | 910 | 910 | 915 | 900 | 222,800 |
| January 15, 2026 | 895 | 906 | 906 | 908 | 892 | 183,400 |
| January 14, 2026 | 868 | 900 | 900 | 904 | 863 | 446,000 |
| January 13, 2026 | 900 | 869 | 869 | 900 | 862 | 463,100 |
| January 09, 2026 | 859 | 875 | 875 | 879 | 859 | 244,500 |
| January 08, 2026 | 864 | 856 | 856 | 868 | 856 | 258,700 |
| January 07, 2026 | 850 | 862 | 862 | 866 | 844 | 270,300 |
| January 06, 2026 | 833 | 854 | 854 | 860 | 833 | 595,000 |
| January 05, 2026 | 829 | 826 | 826 | 831 | 822 | 221,800 |
| December 30, 2025 | 819 | 817 | 817 | 829 | 812 | 204,300 |
| December 29, 2025 | 817 | 818 | 818 | 820 | 806 | 233,000 |
| December 26, 2025 | 829 | 813 | 813 | 830 | 812 | 275,400 |
| December 25, 2025 | 839 | 832 | 832 | 839 | 827 | 298,500 |
| December 24, 2025 | 835 | 830 | 830 | 835 | 822 | 356,800 |
| December 23, 2025 | 818 | 833 | 833 | 834 | 817 | 202,000 |
| December 22, 2025 | 827 | 816 | 816 | 829 | 810 | 394,500 |
| December 19, 2025 | 776 | 806 | 806 | 808 | 776 | 338,200 |
| December 18, 2025 | 770 | 774 | 774 | 784 | 766 | 353,200 |
| December 17, 2025 | 750 | 765 | 765 | 765 | 736 | 218,400 |
| December 16, 2025 | 767 | 736 | 736 | 767 | 732 | 224,700 |
| December 15, 2025 | 761 | 767 | 767 | 767 | 755 | 128,500 |
| December 12, 2025 | 775 | 767 | 767 | 777 | 762 | 209,500 |
| December 11, 2025 | 774 | 750 | 750 | 775 | 750 | 188,500 |
| December 10, 2025 | 765 | 765 | 765 | 778 | 752 | 383,000 |
| December 09, 2025 | 755 | 765 | 765 | 771 | 755 | 205,400 |
| December 08, 2025 | 763 | 758 | 758 | 775 | 755 | 193,000 |
| December 05, 2025 | 758 | 760 | 760 | 772 | 758 | 159,500 |
| December 04, 2025 | 718 | 771 | 771 | 780 | 716 | 523,100 |
| December 03, 2025 | 725 | 720 | 720 | 727 | 719 | 132,100 |
| December 02, 2025 | 733 | 722 | 722 | 733 | 720 | 120,300 |
| December 01, 2025 | 747 | 730 | 730 | 747 | 729 | 140,900 |
| November 28, 2025 | 723 | 739 | 739 | 741 | 723 | 181,700 |
| November 27, 2025 | 725 | 729 | 729 | 729 | 719 | 127,700 |
| November 26, 2025 | 718 | 721 | 721 | 724 | 713 | 138,200 |
| November 25, 2025 | 713 | 716 | 716 | 718 | 708 | 152,000 |
| November 21, 2025 | 691 | 706 | 706 | 710 | 690 | 179,000 |