1,062.00
-52(-4.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,104 | 1,062 | 1,062 | 1,110 | 1,051 | 307,400 |
| February 19, 2026 | 1,118 | 1,114 | 1,114 | 1,120 | 1,088 | 219,000 |
| February 18, 2026 | 1,122 | 1,116 | 1,116 | 1,150 | 1,096 | 391,300 |
| February 17, 2026 | 1,141 | 1,135 | 1,135 | 1,163 | 1,119 | 392,400 |
| February 16, 2026 | 1,080 | 1,139 | 1,139 | 1,162 | 1,070 | 570,100 |
| February 13, 2026 | 1,130 | 1,088 | 1,088 | 1,138 | 1,072 | 536,700 |
| February 12, 2026 | 1,135 | 1,146 | 1,146 | 1,170 | 1,129 | 558,900 |
| February 10, 2026 | 1,101 | 1,122 | 1,122 | 1,162 | 1,094 | 652,400 |
| February 09, 2026 | 1,210 | 1,116 | 1,116 | 1,212 | 1,111 | 732,000 |
| February 06, 2026 | 1,155 | 1,161 | 1,161 | 1,197 | 1,131 | 703,200 |
| February 05, 2026 | 1,155 | 1,183 | 1,183 | 1,223 | 1,141 | 1.43M |
| February 04, 2026 | 1,097 | 1,165 | 1,165 | 1,195 | 1,067 | 1.54M |
| February 03, 2026 | 1,055 | 1,097 | 1,097 | 1,143 | 1,051 | 1.83M |
| February 02, 2026 | 1,205 | 1,031 | 1,031 | 1,220 | 1,031 | 1.84M |
| January 30, 2026 | 1,198 | 1,228 | 1,228 | 1,250 | 1,152 | 2.11M |
| January 29, 2026 | 1,221 | 1,218 | 1,218 | 1,299 | 1,200 | 1.83M |
| January 28, 2026 | 1,255 | 1,216 | 1,216 | 1,281 | 1,211 | 1.69M |
| January 27, 2026 | 1,261 | 1,297 | 1,297 | 1,427 | 1,230 | 8.11M |
| January 26, 2026 | 1,400 | 1,261 | 1,261 | 1,489 | 1,261 | 10.54M |
| January 23, 2026 | 1,114 | 1,189 | 1,189 | 1,200 | 1,090 | 1.03M |
| January 22, 2026 | 1,130 | 1,133 | 1,133 | 1,170 | 1,114 | 462,900 |
| January 21, 2026 | 1,083 | 1,118 | 1,118 | 1,135 | 1,081 | 576,200 |
| January 20, 2026 | 1,147 | 1,143 | 1,143 | 1,200 | 1,134 | 610,000 |
| January 19, 2026 | 1,235 | 1,150 | 1,150 | 1,235 | 1,123 | 1.01M |
| January 16, 2026 | 1,250 | 1,265 | 1,265 | 1,276 | 1,171 | 1.14M |
| January 15, 2026 | 1,113 | 1,256 | 1,256 | 1,265 | 1,108 | 1.86M |
| January 14, 2026 | 1,042 | 1,123 | 1,123 | 1,132 | 1,031 | 1.01M |
| January 13, 2026 | 1,074 | 1,042 | 1,042 | 1,074 | 1,015 | 611,400 |
| January 09, 2026 | 1,062 | 1,051 | 1,051 | 1,079 | 1,037 | 489,800 |
| January 08, 2026 | 1,098 | 1,080 | 1,080 | 1,140 | 1,056 | 843,100 |
| January 07, 2026 | 1,028 | 1,100 | 1,100 | 1,125 | 1,008 | 1.58M |
| January 06, 2026 | 1,126 | 1,040 | 1,040 | 1,145 | 1,028 | 1.47M |
| January 05, 2026 | 1,140 | 1,121 | 1,121 | 1,142 | 1,082 | 1.45M |
| December 30, 2025 | 1,245 | 1,160 | 1,160 | 1,293 | 1,143 | 2.65M |
| December 29, 2025 | 1,155 | 1,266 | 1,266 | 1,314 | 1,127 | 5.6M |
| December 26, 2025 | 1,093 | 1,126 | 1,126 | 1,193 | 1,056 | 5.61M |
| December 25, 2025 | 1,160 | 1,056 | 1,056 | 1,195 | 1,023 | 5.66M |
| December 24, 2025 | 1,421 | 1,114 | 1,114 | 1,541 | 1,111 | 16.07M |
| December 23, 2025 | 1,120 | 1,241 | 1,241 | 1,267 | 1,109 | 11.13M |
| December 22, 2025 | 974 | 1,090 | 1,090 | 1,090 | 973 | 4.65M |
| December 19, 2025 | 948 | 940 | 940 | 972 | 900 | 2.69M |
| December 18, 2025 | 930 | 956 | 956 | 975 | 912 | 4.28M |
| December 17, 2025 | 847 | 957 | 957 | 980 | 838 | 9.15M |
| December 16, 2025 | 877 | 836 | 836 | 900 | 822 | 3.6M |
| December 15, 2025 | 801 | 884 | 884 | 884 | 781 | 3.71M |
| December 12, 2025 | 769 | 814 | 814 | 820 | 739 | 3.87M |
| December 11, 2025 | 800 | 768 | 768 | 817 | 756 | 3.55M |
| December 10, 2025 | 825 | 830 | 830 | 874 | 800 | 9.36M |
| December 09, 2025 | 709 | 810 | 810 | 831 | 706 | 9.72M |
| December 08, 2025 | 699 | 704 | 704 | 843 | 687 | 7.58M |
| December 05, 2025 | 708 | 704 | 704 | 748 | 668 | 5.81M |
| December 04, 2025 | 665 | 668 | 668 | 687 | 622 | 2.98M |
| December 03, 2025 | 613 | 668 | 668 | 703 | 610 | 5.24M |
| December 02, 2025 | 600 | 609 | 609 | 615 | 577 | 404,400 |
| December 01, 2025 | 583 | 592 | 592 | 597 | 560 | 325,700 |
| November 28, 2025 | 570 | 577 | 577 | 577 | 569 | 163,700 |
| November 27, 2025 | 570 | 568 | 568 | 575 | 553 | 271,100 |
| November 26, 2025 | 541 | 563 | 563 | 567 | 537 | 178,500 |
| November 25, 2025 | 541 | 536 | 536 | 567 | 535 | 197,700 |
| November 21, 2025 | 527 | 536 | 536 | 536 | 520 | 159,400 |