1,266.00
-2(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,257 | 1,266 | 1,266 | 1,278 | 1,253 | 254,400 |
| February 19, 2026 | 1,282 | 1,268 | 1,268 | 1,349 | 1,265 | 737,200 |
| February 18, 2026 | 1,198 | 1,199 | 1,199 | 1,203 | 1,188 | 90,600 |
| February 17, 2026 | 1,181 | 1,190 | 1,190 | 1,190 | 1,169 | 93,400 |
| February 16, 2026 | 1,184 | 1,173 | 1,173 | 1,188 | 1,170 | 142,400 |
| February 13, 2026 | 1,204 | 1,181 | 1,181 | 1,204 | 1,178 | 141,100 |
| February 12, 2026 | 1,200 | 1,204 | 1,204 | 1,210 | 1,187 | 203,700 |
| February 10, 2026 | 1,170 | 1,172 | 1,172 | 1,185 | 1,169 | 143,600 |
| February 09, 2026 | 1,175 | 1,169 | 1,169 | 1,182 | 1,162 | 99,800 |
| February 06, 2026 | 1,165 | 1,160 | 1,160 | 1,165 | 1,153 | 69,500 |
| February 05, 2026 | 1,190 | 1,171 | 1,171 | 1,190 | 1,171 | 94,400 |
| February 04, 2026 | 1,169 | 1,177 | 1,177 | 1,185 | 1,168 | 113,700 |
| February 03, 2026 | 1,159 | 1,172 | 1,172 | 1,172 | 1,156 | 103,500 |
| February 02, 2026 | 1,175 | 1,151 | 1,151 | 1,185 | 1,145 | 125,200 |
| January 30, 2026 | 1,134 | 1,163 | 1,163 | 1,167 | 1,134 | 132,700 |
| January 29, 2026 | 1,140 | 1,134 | 1,134 | 1,144 | 1,118 | 138,400 |
| January 28, 2026 | 1,145 | 1,148 | 1,148 | 1,157 | 1,142 | 108,500 |
| January 27, 2026 | 1,148 | 1,151 | 1,151 | 1,160 | 1,143 | 73,300 |
| January 26, 2026 | 1,165 | 1,148 | 1,148 | 1,167 | 1,147 | 205,000 |
| January 23, 2026 | 1,197 | 1,192 | 1,192 | 1,202 | 1,187 | 160,000 |
| January 22, 2026 | 1,189 | 1,197 | 1,197 | 1,204 | 1,182 | 136,400 |
| January 21, 2026 | 1,180 | 1,179 | 1,179 | 1,186 | 1,173 | 116,100 |
| January 20, 2026 | 1,191 | 1,188 | 1,188 | 1,201 | 1,183 | 137,000 |
| January 19, 2026 | 1,188 | 1,185 | 1,185 | 1,193 | 1,175 | 162,100 |
| January 16, 2026 | 1,180 | 1,210 | 1,210 | 1,210 | 1,179 | 197,100 |
| January 15, 2026 | 1,156 | 1,179 | 1,179 | 1,179 | 1,155 | 167,700 |
| January 14, 2026 | 1,120 | 1,150 | 1,150 | 1,156 | 1,120 | 253,000 |
| January 13, 2026 | 1,095 | 1,113 | 1,113 | 1,115 | 1,085 | 194,100 |
| January 09, 2026 | 1,090 | 1,083 | 1,083 | 1,092 | 1,077 | 149,500 |
| January 08, 2026 | 1,091 | 1,083 | 1,083 | 1,095 | 1,079 | 117,700 |
| January 07, 2026 | 1,071 | 1,090 | 1,090 | 1,091 | 1,069 | 188,000 |
| January 06, 2026 | 1,071 | 1,066 | 1,066 | 1,077 | 1,064 | 165,700 |
| January 05, 2026 | 1,091 | 1,070 | 1,070 | 1,096 | 1,067 | 303,000 |
| December 30, 2025 | 1,106 | 1,089 | 1,089 | 1,106 | 1,087 | 121,500 |
| December 29, 2025 | 1,086 | 1,110 | 1,110 | 1,113 | 1,086 | 205,700 |
| December 26, 2025 | 1,069 | 1,071 | 1,071 | 1,075 | 1,066 | 346,100 |
| December 25, 2025 | 1,071 | 1,070 | 1,070 | 1,078 | 1,067 | 275,600 |
| December 24, 2025 | 1,085 | 1,080 | 1,080 | 1,095 | 1,070 | 380,900 |
| December 23, 2025 | 1,108 | 1,098 | 1,098 | 1,117 | 1,093 | 215,000 |
| December 22, 2025 | 1,100 | 1,108 | 1,108 | 1,111 | 1,093 | 296,100 |
| December 19, 2025 | 1,155 | 1,100 | 1,100 | 1,156 | 1,090 | 469,300 |
| December 18, 2025 | 1,150 | 1,153 | 1,153 | 1,157 | 1,145 | 121,900 |
| December 17, 2025 | 1,180 | 1,150 | 1,150 | 1,187 | 1,145 | 127,000 |
| December 16, 2025 | 1,189 | 1,184 | 1,184 | 1,193 | 1,180 | 97,100 |
| December 15, 2025 | 1,190 | 1,183 | 1,183 | 1,191 | 1,174 | 63,400 |
| December 12, 2025 | 1,187 | 1,190 | 1,190 | 1,201 | 1,183 | 101,300 |
| December 11, 2025 | 1,199 | 1,175 | 1,175 | 1,202 | 1,169 | 162,800 |
| December 10, 2025 | 1,175 | 1,184 | 1,184 | 1,189 | 1,175 | 96,900 |
| December 09, 2025 | 1,174 | 1,171 | 1,171 | 1,177 | 1,160 | 109,000 |
| December 08, 2025 | 1,184 | 1,179 | 1,179 | 1,190 | 1,173 | 75,600 |
| December 05, 2025 | 1,160 | 1,174 | 1,174 | 1,183 | 1,159 | 88,300 |
| December 04, 2025 | 1,150 | 1,168 | 1,168 | 1,171 | 1,148 | 73,900 |
| December 03, 2025 | 1,167 | 1,160 | 1,160 | 1,174 | 1,160 | 40,200 |
| December 02, 2025 | 1,178 | 1,167 | 1,167 | 1,181 | 1,165 | 80,700 |
| December 01, 2025 | 1,190 | 1,178 | 1,178 | 1,195 | 1,178 | 87,200 |
| November 28, 2025 | 1,172 | 1,180 | 1,180 | 1,183 | 1,172 | 76,700 |
| November 27, 2025 | 1,176 | 1,172 | 1,172 | 1,178 | 1,165 | 129,800 |
| November 26, 2025 | 1,182 | 1,178 | 1,178 | 1,182 | 1,172 | 126,600 |
| November 25, 2025 | 1,167 | 1,165 | 1,165 | 1,175 | 1,161 | 87,600 |
| November 21, 2025 | 1,157 | 1,164 | 1,164 | 1,166 | 1,153 | 91,600 |