1,277.00
+3(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,275 | 1,277 | 1,277 | 1,288 | 1,250 | 4,400 |
| February 19, 2026 | 1,284 | 1,274 | 1,274 | 1,284 | 1,274 | 400 |
| February 18, 2026 | 1,227 | 1,286 | 1,286 | 1,286 | 1,227 | 2,800 |
| February 17, 2026 | 1,251 | 1,220 | 1,220 | 1,300 | 1,220 | 6,200 |
| February 16, 2026 | 1,228 | 1,279 | 1,279 | 1,283 | 1,228 | 7,700 |
| February 13, 2026 | 1,246 | 1,250 | 1,250 | 1,251 | 1,246 | 400 |
| February 12, 2026 | 1,224 | 1,246 | 1,246 | 1,249 | 1,224 | 1,200 |
| February 10, 2026 | 1,248 | 1,234 | 1,234 | 1,248 | 1,234 | 1,100 |
| February 09, 2026 | 1,224 | 1,226 | 1,226 | 1,247 | 1,224 | 1,600 |
| February 06, 2026 | 1,211 | 1,224 | 1,224 | 1,224 | 1,208 | 1,200 |
| February 05, 2026 | 1,216 | 1,219 | 1,219 | 1,219 | 1,216 | 800 |
| February 04, 2026 | 1,204 | 1,206 | 1,206 | 1,206 | 1,204 | 300 |
| February 03, 2026 | 1,220 | 1,205 | 1,205 | 1,230 | 1,205 | 700 |
| February 02, 2026 | 1,238 | 1,239 | 1,239 | 1,296 | 1,230 | 3,000 |
| January 30, 2026 | 1,202 | 1,238 | 1,238 | 1,238 | 1,202 | 700 |
| January 29, 2026 | 1,229 | 1,225 | 1,225 | 1,229 | 1,201 | 1,100 |
| January 28, 2026 | 1,260 | 1,229 | 1,229 | 1,260 | 1,210 | 700 |
| January 27, 2026 | 1,261 | 1,260 | 1,260 | 1,295 | 1,247 | 3,600 |
| January 26, 2026 | 1,216 | 1,201 | 1,201 | 1,216 | 1,201 | 200 |
| January 23, 2026 | 1,212 | 1,216 | 1,216 | 1,225 | 1,200 | 2,000 |
| January 22, 2026 | 1,214 | 1,201 | 1,201 | 1,223 | 1,201 | 600 |
| January 21, 2026 | 1,206 | 1,211 | 1,211 | 1,248 | 1,202 | 1,200 |
| January 20, 2026 | 1,236 | 1,236 | 1,236 | 1,236 | 1,236 | 0 |
| January 19, 2026 | 1,247 | 1,236 | 1,236 | 1,270 | 1,226 | 1,400 |
| January 16, 2026 | 1,244 | 1,247 | 1,247 | 1,264 | 1,222 | 2,100 |
| January 15, 2026 | 1,311 | 1,274 | 1,274 | 1,311 | 1,230 | 5,600 |
| January 14, 2026 | 1,368 | 1,311 | 1,311 | 1,368 | 1,300 | 4,700 |
| January 13, 2026 | 1,400 | 1,366 | 1,366 | 1,400 | 1,344 | 2,500 |
| January 09, 2026 | 1,416 | 1,389 | 1,389 | 1,416 | 1,369 | 2,800 |
| January 08, 2026 | 1,350 | 1,399 | 1,399 | 1,500 | 1,350 | 20,900 |
| January 07, 2026 | 1,310 | 1,331 | 1,331 | 1,335 | 1,310 | 6,300 |
| January 06, 2026 | 1,313 | 1,313 | 1,313 | 1,326 | 1,302 | 5,700 |
| January 05, 2026 | 1,294 | 1,313 | 1,313 | 1,337 | 1,282 | 10,200 |
| December 30, 2025 | 1,194 | 1,293 | 1,293 | 1,340 | 1,194 | 26,400 |
| December 29, 2025 | 1,212 | 1,212 | 1,212 | 1,212 | 1,212 | 0 |
| December 26, 2025 | 1,210 | 1,212 | 1,212 | 1,215 | 1,200 | 1,100 |
| December 25, 2025 | 1,220 | 1,210 | 1,210 | 1,242 | 1,177 | 4,000 |
| December 24, 2025 | 1,274 | 1,250 | 1,250 | 1,274 | 1,250 | 3,500 |
| December 23, 2025 | 1,306 | 1,268 | 1,268 | 1,306 | 1,268 | 3,500 |
| December 22, 2025 | 1,245 | 1,310 | 1,310 | 1,321 | 1,245 | 7,000 |
| December 19, 2025 | 1,180 | 1,235 | 1,235 | 1,242 | 1,180 | 6,700 |
| December 18, 2025 | 1,199 | 1,178 | 1,178 | 1,208 | 1,178 | 4,300 |
| December 17, 2025 | 1,150 | 1,192 | 1,192 | 1,209 | 1,134 | 6,700 |
| December 16, 2025 | 1,132 | 1,148 | 1,148 | 1,150 | 1,129 | 1,000 |
| December 15, 2025 | 1,175 | 1,137 | 1,137 | 1,175 | 1,137 | 1,400 |
| December 12, 2025 | 1,155 | 1,151 | 1,151 | 1,193 | 1,133 | 1,700 |
| December 11, 2025 | 1,158 | 1,185 | 1,185 | 1,210 | 1,128 | 12,000 |
| December 10, 2025 | 1,157 | 1,218 | 1,218 | 1,218 | 1,157 | 11,500 |
| December 09, 2025 | 1,120 | 1,151 | 1,151 | 1,151 | 1,120 | 4,100 |
| December 08, 2025 | 1,143 | 1,148 | 1,148 | 1,148 | 1,115 | 1,400 |
| December 05, 2025 | 1,121 | 1,127 | 1,127 | 1,127 | 1,121 | 1,200 |
| December 04, 2025 | 1,140 | 1,140 | 1,140 | 1,140 | 1,135 | 800 |
| December 03, 2025 | 1,124 | 1,148 | 1,148 | 1,148 | 1,124 | 200 |
| December 02, 2025 | 1,124 | 1,124 | 1,124 | 1,124 | 1,124 | 400 |
| December 01, 2025 | 1,149 | 1,124 | 1,124 | 1,149 | 1,114 | 1,100 |
| November 28, 2025 | 1,160 | 1,168 | 1,168 | 1,170 | 1,160 | 700 |
| November 27, 2025 | 1,160 | 1,165 | 1,165 | 1,179 | 1,155 | 800 |
| November 26, 2025 | 1,185 | 1,160 | 1,160 | 1,185 | 1,160 | 800 |
| November 25, 2025 | 1,118 | 1,181 | 1,181 | 1,181 | 1,118 | 1,500 |
| November 21, 2025 | 1,054 | 1,117 | 1,117 | 1,124 | 1,054 | 3,400 |