1,334.50
-6(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,320 | 1,334.5 | 1,334.5 | 1,368 | 1,315 | 1.56M |
| February 19, 2026 | 1,312 | 1,340.5 | 1,340.5 | 1,370.5 | 1,310 | 2.18M |
| February 18, 2026 | 1,296 | 1,303.5 | 1,303.5 | 1,323 | 1,292.5 | 1.53M |
| February 17, 2026 | 1,285 | 1,282 | 1,282 | 1,299 | 1,259.5 | 1.35M |
| February 16, 2026 | 1,252.5 | 1,265 | 1,265 | 1,271.5 | 1,242.5 | 943,100 |
| February 13, 2026 | 1,271.5 | 1,245 | 1,245 | 1,278 | 1,241.5 | 1.12M |
| February 12, 2026 | 1,295.5 | 1,273 | 1,273 | 1,297.5 | 1,266.5 | 1.21M |
| February 10, 2026 | 1,256.5 | 1,311 | 1,311 | 1,311 | 1,250 | 1.39M |
| February 09, 2026 | 1,276 | 1,240 | 1,240 | 1,280.5 | 1,224 | 1.13M |
| February 06, 2026 | 1,221.5 | 1,246 | 1,246 | 1,254 | 1,218 | 1.05M |
| February 05, 2026 | 1,221 | 1,221 | 1,221 | 1,246 | 1,208.5 | 1.4M |
| February 04, 2026 | 1,219 | 1,207.5 | 1,207.5 | 1,224.5 | 1,158 | 3.03M |
| February 03, 2026 | 1,246 | 1,249 | 1,249 | 1,257 | 1,234 | 882,300 |
| February 02, 2026 | 1,281 | 1,233.5 | 1,233.5 | 1,286 | 1,225 | 1.19M |
| January 30, 2026 | 1,262.5 | 1,251 | 1,251 | 1,263 | 1,237 | 727,700 |
| January 29, 2026 | 1,230 | 1,253 | 1,253 | 1,260.5 | 1,229 | 604,100 |
| January 28, 2026 | 1,240.5 | 1,229.5 | 1,229.5 | 1,246.5 | 1,222.5 | 695,800 |
| January 27, 2026 | 1,260 | 1,257.5 | 1,257.5 | 1,269 | 1,245.5 | 1.12M |
| January 26, 2026 | 1,264.5 | 1,258.5 | 1,258.5 | 1,283 | 1,254.5 | 763,500 |
| January 23, 2026 | 1,293.5 | 1,290 | 1,290 | 1,296.5 | 1,275 | 571,000 |
| January 22, 2026 | 1,295 | 1,299.5 | 1,299.5 | 1,311.5 | 1,289.5 | 742,300 |
| January 21, 2026 | 1,260 | 1,282 | 1,282 | 1,290.5 | 1,259.5 | 659,900 |
| January 20, 2026 | 1,331 | 1,285 | 1,285 | 1,343 | 1,282.5 | 1.02M |
| January 19, 2026 | 1,311 | 1,336.5 | 1,336.5 | 1,336.5 | 1,301 | 718,100 |
| January 16, 2026 | 1,295 | 1,323 | 1,323 | 1,329.5 | 1,295 | 1.11M |
| January 15, 2026 | 1,271.5 | 1,295 | 1,295 | 1,307.5 | 1,270 | 975,500 |
| January 14, 2026 | 1,279.5 | 1,276.5 | 1,276.5 | 1,279.5 | 1,262.5 | 548,900 |
| January 13, 2026 | 1,280.5 | 1,273 | 1,273 | 1,292 | 1,263.5 | 1.1M |
| January 09, 2026 | 1,247.5 | 1,259.5 | 1,259.5 | 1,268 | 1,241.5 | 648,400 |
| January 08, 2026 | 1,249 | 1,231.5 | 1,231.5 | 1,258 | 1,227.5 | 859,100 |
| January 07, 2026 | 1,250 | 1,262.5 | 1,262.5 | 1,278 | 1,248 | 845,700 |
| January 06, 2026 | 1,228 | 1,267.5 | 1,267.5 | 1,277 | 1,221.5 | 1.3M |
| January 05, 2026 | 1,210 | 1,215 | 1,215 | 1,224 | 1,200 | 897,600 |
| December 30, 2025 | 1,209 | 1,200 | 1,200 | 1,209 | 1,198.5 | 549,600 |
| December 29, 2025 | 1,195 | 1,208.5 | 1,208.5 | 1,210.5 | 1,191.5 | 576,500 |
| December 26, 2025 | 1,195 | 1,195 | 1,195 | 1,202 | 1,186 | 666,200 |
| December 25, 2025 | 1,178 | 1,191 | 1,191 | 1,191 | 1,177 | 324,100 |
| December 24, 2025 | 1,190.5 | 1,189 | 1,189 | 1,197 | 1,178 | 475,000 |
| December 23, 2025 | 1,188.5 | 1,191 | 1,191 | 1,199 | 1,178.5 | 567,300 |
| December 22, 2025 | 1,183.5 | 1,191 | 1,191 | 1,202 | 1,172 | 619,500 |
| December 19, 2025 | 1,179.5 | 1,165 | 1,165 | 1,183.5 | 1,156.5 | 728,300 |
| December 18, 2025 | 1,174 | 1,166.5 | 1,166.5 | 1,176.5 | 1,154 | 553,900 |
| December 17, 2025 | 1,186.5 | 1,179 | 1,179 | 1,194 | 1,172 | 523,600 |
| December 16, 2025 | 1,201 | 1,195 | 1,195 | 1,201.5 | 1,178 | 673,400 |
| December 15, 2025 | 1,201 | 1,206.5 | 1,206.5 | 1,210.5 | 1,194.5 | 624,400 |
| December 12, 2025 | 1,190 | 1,202.5 | 1,202.5 | 1,222 | 1,185.5 | 1.26M |
| December 11, 2025 | 1,199.5 | 1,175 | 1,175 | 1,201.5 | 1,170.5 | 603,900 |
| December 10, 2025 | 1,169.5 | 1,175 | 1,175 | 1,192.5 | 1,169 | 747,200 |
| December 09, 2025 | 1,183 | 1,161.5 | 1,161.5 | 1,184 | 1,161 | 852,600 |
| December 08, 2025 | 1,162 | 1,183 | 1,183 | 1,186 | 1,152.5 | 841,800 |
| December 05, 2025 | 1,125.5 | 1,147 | 1,147 | 1,159.5 | 1,125 | 975,200 |
| December 04, 2025 | 1,112.5 | 1,125 | 1,125 | 1,125 | 1,099 | 1.07M |
| December 03, 2025 | 1,094.5 | 1,106.5 | 1,106.5 | 1,113.5 | 1,086 | 752,200 |
| December 02, 2025 | 1,123 | 1,087.5 | 1,087.5 | 1,126.5 | 1,084.5 | 1.68M |
| December 01, 2025 | 1,144 | 1,116.5 | 1,116.5 | 1,160 | 1,116.5 | 1.24M |
| November 28, 2025 | 1,202 | 1,173 | 1,173 | 1,202 | 1,167 | 979,100 |
| November 27, 2025 | 1,161 | 1,187 | 1,187 | 1,193 | 1,157 | 933,200 |
| November 26, 2025 | 1,161 | 1,151.5 | 1,151.5 | 1,164 | 1,146.5 | 1.07M |
| November 25, 2025 | 1,148 | 1,128.5 | 1,128.5 | 1,150 | 1,125 | 1.11M |
| November 21, 2025 | 1,130 | 1,152.5 | 1,152.5 | 1,164 | 1,123 | 1.47M |