1,318.00
-10(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,310 | 1,318 | 1,318 | 1,324 | 1,302 | 1.11M |
| February 19, 2026 | 1,300.5 | 1,328 | 1,328 | 1,332.5 | 1,298 | 890,400 |
| February 18, 2026 | 1,292 | 1,303.5 | 1,303.5 | 1,313 | 1,289 | 1.07M |
| February 17, 2026 | 1,305.5 | 1,284 | 1,284 | 1,324 | 1,284 | 1.29M |
| February 16, 2026 | 1,332 | 1,308 | 1,308 | 1,336.5 | 1,297 | 1.11M |
| February 13, 2026 | 1,373.5 | 1,334 | 1,334 | 1,377.5 | 1,331 | 2.44M |
| February 12, 2026 | 1,358.5 | 1,403.5 | 1,403.5 | 1,436.5 | 1,350.5 | 3.66M |
| February 10, 2026 | 1,350 | 1,359.5 | 1,359.5 | 1,362.5 | 1,341 | 1.64M |
| February 09, 2026 | 1,350 | 1,339.5 | 1,339.5 | 1,358 | 1,323.5 | 2.25M |
| February 06, 2026 | 1,258 | 1,298 | 1,298 | 1,298 | 1,250 | 1.65M |
| February 05, 2026 | 1,255 | 1,272.5 | 1,272.5 | 1,272.5 | 1,244.5 | 2.22M |
| February 04, 2026 | 1,226 | 1,239.5 | 1,239.5 | 1,241.5 | 1,212 | 1.69M |
| February 03, 2026 | 1,171 | 1,213.5 | 1,213.5 | 1,213.5 | 1,165 | 2.08M |
| February 02, 2026 | 1,171 | 1,146 | 1,146 | 1,178.5 | 1,142 | 1.4M |
| January 30, 2026 | 1,157 | 1,155.5 | 1,155.5 | 1,162.5 | 1,147 | 1.16M |
| January 29, 2026 | 1,142.5 | 1,155 | 1,155 | 1,157.5 | 1,130 | 1.17M |
| January 28, 2026 | 1,141 | 1,136.5 | 1,136.5 | 1,145.5 | 1,129.5 | 1.26M |
| January 27, 2026 | 1,138 | 1,153 | 1,153 | 1,153 | 1,131 | 956,600 |
| January 26, 2026 | 1,143 | 1,147.5 | 1,147.5 | 1,161 | 1,137 | 1.29M |
| January 23, 2026 | 1,148.5 | 1,168.5 | 1,168.5 | 1,178 | 1,148.5 | 1.15M |
| January 22, 2026 | 1,140 | 1,148.5 | 1,148.5 | 1,156.5 | 1,136 | 1.28M |
| January 21, 2026 | 1,115 | 1,123.5 | 1,123.5 | 1,129 | 1,102.5 | 1.22M |
| January 20, 2026 | 1,149 | 1,145 | 1,145 | 1,151.5 | 1,137 | 983,700 |
| January 19, 2026 | 1,158 | 1,157.5 | 1,157.5 | 1,159 | 1,136 | 1.15M |
| January 16, 2026 | 1,161 | 1,165.5 | 1,165.5 | 1,172 | 1,158.5 | 1.51M |
| January 15, 2026 | 1,128.5 | 1,161 | 1,161 | 1,161.5 | 1,127 | 1.61M |
| January 14, 2026 | 1,136.5 | 1,128 | 1,128 | 1,137.5 | 1,113 | 1.62M |
| January 13, 2026 | 1,130 | 1,115.5 | 1,115.5 | 1,135.5 | 1,101.5 | 1.76M |
| January 09, 2026 | 1,076.5 | 1,086 | 1,086 | 1,097 | 1,074.5 | 1.47M |
| January 08, 2026 | 1,069 | 1,059.5 | 1,059.5 | 1,072 | 1,056 | 950,600 |
| January 07, 2026 | 1,067 | 1,069.5 | 1,069.5 | 1,076.5 | 1,061.5 | 1.28M |
| January 06, 2026 | 1,051 | 1,067 | 1,067 | 1,072 | 1,050 | 1.38M |
| January 05, 2026 | 1,030 | 1,044 | 1,044 | 1,044 | 1,025.5 | 1.14M |
| December 30, 2025 | 1,021.5 | 1,018 | 1,018 | 1,036 | 1,018 | 783,600 |
| December 29, 2025 | 1,008.5 | 1,022.5 | 1,022.5 | 1,022.5 | 1,003.5 | 898,900 |
| December 26, 2025 | 1,019 | 1,005.5 | 1,005.5 | 1,019 | 1,000.5 | 840,400 |
| December 25, 2025 | 1,018 | 1,008.5 | 1,008.5 | 1,019 | 1,003 | 383,800 |
| December 24, 2025 | 1,026 | 1,011.5 | 1,011.5 | 1,029.5 | 1,007 | 945,000 |
| December 23, 2025 | 1,017 | 1,023 | 1,023 | 1,034 | 1,014.5 | 949,900 |
| December 22, 2025 | 1,023 | 1,016.5 | 1,016.5 | 1,029 | 1,012.5 | 1.33M |
| December 19, 2025 | 987.3 | 1,001 | 1,001 | 1,006 | 984.6 | 1.67M |
| December 18, 2025 | 992.1 | 984.2 | 984.2 | 996.9 | 981.5 | 879,000 |
| December 17, 2025 | 998.9 | 991 | 991 | 1,001.5 | 982.7 | 1.2M |
| December 16, 2025 | 1,023 | 1,001 | 1,001 | 1,025 | 994.4 | 1.49M |
| December 15, 2025 | 1,009 | 1,030 | 1,030 | 1,034 | 1,009 | 1.85M |
| December 12, 2025 | 983 | 1,003 | 1,003 | 1,006.5 | 982.9 | 2.19M |
| December 11, 2025 | 995.7 | 968 | 968 | 1,004.5 | 966.7 | 1.78M |
| December 10, 2025 | 985 | 984.2 | 984.2 | 987.3 | 976 | 899,400 |
| December 09, 2025 | 972.9 | 979.8 | 979.8 | 980.7 | 971 | 1.27M |
| December 08, 2025 | 975.1 | 968.3 | 968.3 | 992.5 | 961 | 1.51M |
| December 05, 2025 | 962.3 | 965 | 965 | 971.6 | 955.3 | 1.83M |
| December 04, 2025 | 945 | 968.8 | 968.8 | 968.8 | 935 | 2.1M |
| December 03, 2025 | 958.4 | 945 | 945 | 959.6 | 940.3 | 1.19M |
| December 02, 2025 | 974.8 | 964.1 | 964.1 | 987 | 958 | 1.47M |
| December 01, 2025 | 976 | 967.6 | 967.6 | 986.3 | 966.8 | 1.85M |
| November 28, 2025 | 954.9 | 962.5 | 962.5 | 966.6 | 952.2 | 1.56M |
| November 27, 2025 | 946 | 954.9 | 954.9 | 962.5 | 945.2 | 1.57M |
| November 26, 2025 | 938 | 942.9 | 942.9 | 944.3 | 929.1 | 1.69M |
| November 25, 2025 | 916.5 | 926.2 | 926.2 | 928.8 | 915.9 | 1.48M |
| November 21, 2025 | 895.6 | 912.4 | 912.4 | 914.1 | 894.3 | 1.28M |