1,214.00
-19(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,217 | 1,214 | 1,214 | 1,244 | 1,213 | 18,900 |
| February 19, 2026 | 1,215 | 1,233 | 1,233 | 1,240 | 1,198 | 47,500 |
| February 18, 2026 | 1,178 | 1,210 | 1,210 | 1,230 | 1,173 | 50,000 |
| February 17, 2026 | 1,178 | 1,178 | 1,178 | 1,208 | 1,140 | 41,400 |
| February 16, 2026 | 1,230 | 1,178 | 1,178 | 1,230 | 1,178 | 41,900 |
| February 13, 2026 | 1,296 | 1,221 | 1,221 | 1,308 | 1,188 | 75,500 |
| February 12, 2026 | 1,299 | 1,312 | 1,312 | 1,330 | 1,279 | 64,300 |
| February 10, 2026 | 1,213 | 1,299 | 1,299 | 1,301 | 1,213 | 62,800 |
| February 09, 2026 | 1,176 | 1,222 | 1,222 | 1,265 | 1,112 | 140,800 |
| February 06, 2026 | 1,278 | 1,266 | 1,266 | 1,278 | 1,219 | 71,600 |
| February 05, 2026 | 1,289 | 1,281 | 1,281 | 1,295 | 1,267 | 22,700 |
| February 04, 2026 | 1,278 | 1,290 | 1,290 | 1,299 | 1,219 | 53,500 |
| February 03, 2026 | 1,290 | 1,278 | 1,278 | 1,305 | 1,273 | 21,700 |
| February 02, 2026 | 1,290 | 1,274 | 1,274 | 1,311 | 1,266 | 43,300 |
| January 30, 2026 | 1,260 | 1,295 | 1,295 | 1,298 | 1,237 | 25,500 |
| January 29, 2026 | 1,266 | 1,271 | 1,271 | 1,300 | 1,244 | 42,100 |
| January 28, 2026 | 1,295 | 1,296 | 1,296 | 1,311 | 1,232 | 44,500 |
| January 27, 2026 | 1,291 | 1,314 | 1,314 | 1,322 | 1,272 | 36,800 |
| January 26, 2026 | 1,315 | 1,299 | 1,299 | 1,315 | 1,276 | 30,300 |
| January 23, 2026 | 1,327 | 1,324 | 1,324 | 1,345 | 1,305 | 15,400 |
| January 22, 2026 | 1,299 | 1,329 | 1,329 | 1,341 | 1,282 | 53,700 |
| January 21, 2026 | 1,238 | 1,290 | 1,290 | 1,295 | 1,212 | 47,300 |
| January 20, 2026 | 1,240 | 1,267 | 1,267 | 1,295 | 1,236 | 59,800 |
| January 19, 2026 | 1,196 | 1,255 | 1,255 | 1,255 | 1,180 | 35,000 |
| January 16, 2026 | 1,177 | 1,196 | 1,196 | 1,196 | 1,166 | 44,000 |
| January 15, 2026 | 1,152 | 1,177 | 1,177 | 1,179 | 1,148 | 21,500 |
| January 14, 2026 | 1,162 | 1,158 | 1,158 | 1,182 | 1,153 | 22,700 |
| January 13, 2026 | 1,157 | 1,168 | 1,168 | 1,172 | 1,142 | 35,700 |
| January 09, 2026 | 1,185 | 1,153 | 1,153 | 1,185 | 1,148 | 32,400 |
| January 08, 2026 | 1,164 | 1,176 | 1,176 | 1,191 | 1,148 | 54,300 |
| January 07, 2026 | 1,127 | 1,145 | 1,145 | 1,147 | 1,120 | 23,900 |
| January 06, 2026 | 1,141 | 1,129 | 1,129 | 1,157 | 1,113 | 34,700 |
| January 05, 2026 | 1,129 | 1,141 | 1,141 | 1,143 | 1,111 | 32,600 |
| December 30, 2025 | 1,157 | 1,130 | 1,130 | 1,157 | 1,120 | 24,700 |
| December 29, 2025 | 1,141 | 1,164 | 1,164 | 1,166 | 1,138 | 33,000 |
| December 26, 2025 | 1,125 | 1,127 | 1,127 | 1,144 | 1,119 | 21,300 |
| December 25, 2025 | 1,112 | 1,127 | 1,127 | 1,133 | 1,100 | 48,000 |
| December 24, 2025 | 1,121 | 1,097 | 1,097 | 1,134 | 1,096 | 29,500 |
| December 23, 2025 | 1,080 | 1,121 | 1,121 | 1,141 | 1,080 | 45,100 |
| December 22, 2025 | 1,076 | 1,082 | 1,082 | 1,104 | 1,075 | 35,300 |
| December 19, 2025 | 1,100 | 1,075 | 1,075 | 1,100 | 1,070 | 58,400 |
| December 18, 2025 | 1,089 | 1,095 | 1,095 | 1,118 | 1,052 | 119,700 |
| December 17, 2025 | 1,173 | 1,102 | 1,102 | 1,173 | 1,062 | 153,300 |
| December 16, 2025 | 1,260 | 1,182 | 1,182 | 1,260 | 1,177 | 52,200 |
| December 15, 2025 | 1,191 | 1,253 | 1,253 | 1,257 | 1,190 | 47,500 |
| December 12, 2025 | 1,227 | 1,214 | 1,214 | 1,243 | 1,187 | 50,700 |
| December 11, 2025 | 1,237 | 1,229 | 1,229 | 1,249 | 1,208 | 38,200 |
| December 10, 2025 | 1,235 | 1,243 | 1,243 | 1,265 | 1,235 | 24,100 |
| December 09, 2025 | 1,249 | 1,233 | 1,233 | 1,266 | 1,223 | 24,300 |
| December 08, 2025 | 1,229 | 1,249 | 1,249 | 1,250 | 1,215 | 17,800 |
| December 05, 2025 | 1,245 | 1,236 | 1,236 | 1,260 | 1,227 | 32,400 |
| December 04, 2025 | 1,209 | 1,246 | 1,246 | 1,264 | 1,199 | 95,700 |
| December 03, 2025 | 1,199 | 1,220 | 1,220 | 1,228 | 1,171 | 46,800 |
| December 02, 2025 | 1,231 | 1,188 | 1,188 | 1,231 | 1,186 | 44,600 |
| December 01, 2025 | 1,220 | 1,221 | 1,221 | 1,270 | 1,204 | 98,000 |
| November 28, 2025 | 1,173 | 1,220 | 1,220 | 1,230 | 1,170 | 56,500 |
| November 27, 2025 | 1,151 | 1,158 | 1,158 | 1,173 | 1,146 | 24,800 |
| November 26, 2025 | 1,123 | 1,151 | 1,151 | 1,157 | 1,110 | 21,900 |
| November 25, 2025 | 1,160 | 1,116 | 1,116 | 1,165 | 1,083 | 88,400 |
| November 21, 2025 | 1,147 | 1,144 | 1,144 | 1,162 | 1,120 | 92,800 |