1,240.00
-11(-0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,243 | 1,240 | 1,240 | 1,249 | 1,231 | 23,300 |
| February 19, 2026 | 1,231 | 1,251 | 1,251 | 1,251 | 1,231 | 29,200 |
| February 18, 2026 | 1,228 | 1,240 | 1,240 | 1,252 | 1,221 | 29,400 |
| February 17, 2026 | 1,229 | 1,218 | 1,218 | 1,242 | 1,218 | 28,900 |
| February 16, 2026 | 1,232 | 1,228 | 1,228 | 1,236 | 1,209 | 46,600 |
| February 13, 2026 | 1,254 | 1,225 | 1,225 | 1,257 | 1,223 | 46,000 |
| February 12, 2026 | 1,256 | 1,260 | 1,260 | 1,275 | 1,256 | 26,400 |
| February 10, 2026 | 1,273 | 1,254 | 1,254 | 1,280 | 1,253 | 45,000 |
| February 09, 2026 | 1,336 | 1,261 | 1,261 | 1,338 | 1,257 | 69,100 |
| February 06, 2026 | 1,296 | 1,276 | 1,276 | 1,303 | 1,255 | 71,400 |
| February 05, 2026 | 1,263 | 1,301 | 1,301 | 1,309 | 1,258 | 69,900 |
| February 04, 2026 | 1,231 | 1,255 | 1,255 | 1,262 | 1,231 | 25,700 |
| February 03, 2026 | 1,226 | 1,250 | 1,250 | 1,250 | 1,218 | 55,100 |
| February 02, 2026 | 1,238 | 1,209 | 1,209 | 1,252 | 1,209 | 61,500 |
| January 30, 2026 | 1,217 | 1,222 | 1,222 | 1,229 | 1,209 | 30,300 |
| January 29, 2026 | 1,238 | 1,219 | 1,219 | 1,238 | 1,217 | 43,800 |
| January 28, 2026 | 1,230 | 1,232 | 1,232 | 1,237 | 1,224 | 25,500 |
| January 27, 2026 | 1,230 | 1,235 | 1,235 | 1,240 | 1,220 | 26,900 |
| January 26, 2026 | 1,255 | 1,227 | 1,227 | 1,255 | 1,226 | 35,400 |
| January 23, 2026 | 1,267 | 1,265 | 1,265 | 1,280 | 1,262 | 20,400 |
| January 22, 2026 | 1,243 | 1,264 | 1,264 | 1,267 | 1,240 | 28,300 |
| January 21, 2026 | 1,230 | 1,231 | 1,231 | 1,242 | 1,220 | 24,100 |
| January 20, 2026 | 1,268 | 1,248 | 1,248 | 1,269 | 1,248 | 32,000 |
| January 19, 2026 | 1,279 | 1,273 | 1,273 | 1,279 | 1,260 | 22,400 |
| January 16, 2026 | 1,273 | 1,284 | 1,284 | 1,284 | 1,266 | 29,100 |
| January 15, 2026 | 1,249 | 1,273 | 1,273 | 1,273 | 1,247 | 32,200 |
| January 14, 2026 | 1,242 | 1,249 | 1,249 | 1,253 | 1,239 | 31,200 |
| January 13, 2026 | 1,250 | 1,238 | 1,238 | 1,251 | 1,234 | 32,700 |
| January 09, 2026 | 1,230 | 1,239 | 1,239 | 1,239 | 1,229 | 19,300 |
| January 08, 2026 | 1,222 | 1,230 | 1,230 | 1,239 | 1,222 | 29,800 |
| January 07, 2026 | 1,215 | 1,222 | 1,222 | 1,231 | 1,213 | 18,200 |
| January 06, 2026 | 1,206 | 1,222 | 1,222 | 1,225 | 1,206 | 46,700 |
| January 05, 2026 | 1,210 | 1,201 | 1,201 | 1,219 | 1,201 | 37,600 |
| December 30, 2025 | 1,219 | 1,208 | 1,208 | 1,226 | 1,207 | 24,500 |
| December 29, 2025 | 1,238 | 1,220 | 1,220 | 1,239 | 1,219 | 28,500 |
| December 26, 2025 | 1,225 | 1,233 | 1,233 | 1,234 | 1,221 | 49,300 |
| December 25, 2025 | 1,206 | 1,234 | 1,234 | 1,234 | 1,206 | 45,500 |
| December 24, 2025 | 1,215 | 1,206 | 1,206 | 1,220 | 1,204 | 26,800 |
| December 23, 2025 | 1,220 | 1,215 | 1,215 | 1,230 | 1,209 | 43,400 |
| December 22, 2025 | 1,225 | 1,213 | 1,213 | 1,228 | 1,204 | 42,200 |
| December 19, 2025 | 1,201 | 1,220 | 1,220 | 1,225 | 1,201 | 44,600 |
| December 18, 2025 | 1,184 | 1,200 | 1,200 | 1,205 | 1,175 | 48,900 |
| December 17, 2025 | 1,202 | 1,187 | 1,187 | 1,206 | 1,186 | 27,000 |
| December 16, 2025 | 1,222 | 1,203 | 1,203 | 1,223 | 1,203 | 29,700 |
| December 15, 2025 | 1,200 | 1,234 | 1,234 | 1,235 | 1,200 | 37,000 |
| December 12, 2025 | 1,214 | 1,212 | 1,212 | 1,223 | 1,204 | 21,800 |
| December 11, 2025 | 1,233 | 1,194 | 1,194 | 1,233 | 1,194 | 40,200 |
| December 10, 2025 | 1,252 | 1,229 | 1,229 | 1,256 | 1,226 | 34,900 |
| December 09, 2025 | 1,266 | 1,251 | 1,251 | 1,277 | 1,251 | 27,500 |
| December 08, 2025 | 1,277 | 1,266 | 1,266 | 1,295 | 1,265 | 31,000 |
| December 05, 2025 | 1,284 | 1,274 | 1,274 | 1,301 | 1,274 | 30,100 |
| December 04, 2025 | 1,268 | 1,284 | 1,284 | 1,289 | 1,268 | 22,000 |
| December 03, 2025 | 1,263 | 1,272 | 1,272 | 1,281 | 1,260 | 21,600 |
| December 02, 2025 | 1,261 | 1,263 | 1,263 | 1,270 | 1,255 | 23,000 |
| December 01, 2025 | 1,300 | 1,262 | 1,262 | 1,300 | 1,261 | 38,600 |
| November 28, 2025 | 1,289 | 1,302 | 1,302 | 1,302 | 1,282 | 20,000 |
| November 27, 2025 | 1,293 | 1,289 | 1,289 | 1,306 | 1,283 | 33,200 |
| November 26, 2025 | 1,277 | 1,293 | 1,293 | 1,297 | 1,276 | 29,100 |
| November 25, 2025 | 1,274 | 1,276 | 1,276 | 1,286 | 1,262 | 34,500 |
| November 21, 2025 | 1,231 | 1,254 | 1,254 | 1,254 | 1,226 | 29,400 |