1,155.00
-24(-2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,170 | 1,155 | 1,155 | 1,170 | 1,149 | 33,400 |
| February 19, 2026 | 1,164 | 1,179 | 1,179 | 1,179 | 1,153 | 12,800 |
| February 18, 2026 | 1,157 | 1,159 | 1,159 | 1,166 | 1,155 | 10,400 |
| February 17, 2026 | 1,165 | 1,158 | 1,158 | 1,171 | 1,153 | 17,300 |
| February 16, 2026 | 1,170 | 1,165 | 1,165 | 1,177 | 1,157 | 34,700 |
| February 13, 2026 | 1,186 | 1,177 | 1,177 | 1,187 | 1,169 | 46,200 |
| February 12, 2026 | 1,179 | 1,187 | 1,187 | 1,192 | 1,172 | 33,800 |
| February 10, 2026 | 1,165 | 1,179 | 1,179 | 1,184 | 1,163 | 30,000 |
| February 09, 2026 | 1,183 | 1,162 | 1,162 | 1,184 | 1,162 | 32,800 |
| February 06, 2026 | 1,175 | 1,177 | 1,177 | 1,177 | 1,163 | 24,200 |
| February 05, 2026 | 1,188 | 1,183 | 1,183 | 1,190 | 1,172 | 21,500 |
| February 04, 2026 | 1,166 | 1,187 | 1,187 | 1,187 | 1,164 | 44,400 |
| February 03, 2026 | 1,168 | 1,166 | 1,166 | 1,173 | 1,158 | 33,300 |
| February 02, 2026 | 1,145 | 1,152 | 1,152 | 1,155 | 1,135 | 36,900 |
| January 30, 2026 | 1,126 | 1,126 | 1,126 | 1,137 | 1,115 | 99,900 |
| January 29, 2026 | 1,160 | 1,156 | 1,156 | 1,160 | 1,140 | 69,600 |
| January 28, 2026 | 1,166 | 1,156 | 1,156 | 1,170 | 1,152 | 46,800 |
| January 27, 2026 | 1,157 | 1,165 | 1,165 | 1,165 | 1,145 | 26,400 |
| January 26, 2026 | 1,180 | 1,157 | 1,157 | 1,180 | 1,155 | 40,600 |
| January 23, 2026 | 1,178 | 1,180 | 1,180 | 1,184 | 1,176 | 13,000 |
| January 22, 2026 | 1,192 | 1,178 | 1,178 | 1,192 | 1,178 | 22,400 |
| January 21, 2026 | 1,173 | 1,181 | 1,181 | 1,192 | 1,173 | 24,100 |
| January 20, 2026 | 1,187 | 1,192 | 1,192 | 1,198 | 1,170 | 30,900 |
| January 19, 2026 | 1,199 | 1,185 | 1,185 | 1,199 | 1,181 | 25,800 |
| January 16, 2026 | 1,198 | 1,198 | 1,198 | 1,198 | 1,179 | 25,800 |
| January 15, 2026 | 1,185 | 1,194 | 1,194 | 1,204 | 1,184 | 21,000 |
| January 14, 2026 | 1,188 | 1,189 | 1,189 | 1,199 | 1,186 | 24,500 |
| January 13, 2026 | 1,204 | 1,186 | 1,186 | 1,210 | 1,173 | 53,500 |
| January 09, 2026 | 1,174 | 1,195 | 1,195 | 1,195 | 1,171 | 24,400 |
| January 08, 2026 | 1,160 | 1,174 | 1,174 | 1,184 | 1,160 | 33,900 |
| January 07, 2026 | 1,191 | 1,168 | 1,168 | 1,191 | 1,160 | 78,300 |
| January 06, 2026 | 1,206 | 1,198 | 1,198 | 1,214 | 1,188 | 30,200 |
| January 05, 2026 | 1,199 | 1,197 | 1,197 | 1,210 | 1,189 | 69,600 |
| December 30, 2025 | 1,195 | 1,185 | 1,185 | 1,202 | 1,185 | 38,500 |
| December 29, 2025 | 1,222 | 1,204 | 1,204 | 1,222 | 1,200 | 39,900 |
| December 26, 2025 | 1,215 | 1,214 | 1,214 | 1,219 | 1,194 | 47,300 |
| December 25, 2025 | 1,205 | 1,203 | 1,203 | 1,205 | 1,186 | 31,900 |
| December 24, 2025 | 1,200 | 1,181 | 1,181 | 1,208 | 1,177 | 36,400 |
| December 23, 2025 | 1,177 | 1,200 | 1,200 | 1,200 | 1,174 | 21,700 |
| December 22, 2025 | 1,200 | 1,172 | 1,172 | 1,209 | 1,154 | 63,700 |
| December 19, 2025 | 1,160 | 1,191 | 1,191 | 1,198 | 1,160 | 69,600 |
| December 18, 2025 | 1,147 | 1,156 | 1,156 | 1,160 | 1,130 | 45,100 |
| December 17, 2025 | 1,142 | 1,140 | 1,140 | 1,142 | 1,114 | 64,900 |
| December 16, 2025 | 1,122 | 1,127 | 1,127 | 1,131 | 1,113 | 34,800 |
| December 15, 2025 | 1,089 | 1,118 | 1,118 | 1,119 | 1,089 | 33,000 |
| December 12, 2025 | 1,093 | 1,082 | 1,082 | 1,103 | 1,082 | 27,500 |
| December 11, 2025 | 1,099 | 1,093 | 1,093 | 1,100 | 1,085 | 15,600 |
| December 10, 2025 | 1,099 | 1,099 | 1,099 | 1,100 | 1,089 | 15,900 |
| December 09, 2025 | 1,119 | 1,096 | 1,096 | 1,119 | 1,092 | 37,200 |
| December 08, 2025 | 1,088 | 1,119 | 1,119 | 1,119 | 1,088 | 44,800 |
| December 05, 2025 | 1,094 | 1,088 | 1,088 | 1,099 | 1,085 | 27,000 |
| December 04, 2025 | 1,082 | 1,091 | 1,091 | 1,097 | 1,082 | 27,500 |
| December 03, 2025 | 1,075 | 1,074 | 1,074 | 1,083 | 1,070 | 11,500 |
| December 02, 2025 | 1,077 | 1,072 | 1,072 | 1,079 | 1,069 | 20,100 |
| December 01, 2025 | 1,100 | 1,077 | 1,077 | 1,107 | 1,077 | 27,700 |
| November 28, 2025 | 1,075 | 1,092 | 1,092 | 1,095 | 1,071 | 56,700 |
| November 27, 2025 | 1,065 | 1,070 | 1,070 | 1,071 | 1,061 | 18,500 |
| November 26, 2025 | 1,070 | 1,064 | 1,064 | 1,075 | 1,060 | 26,800 |
| November 25, 2025 | 1,061 | 1,065 | 1,065 | 1,075 | 1,061 | 36,300 |
| November 21, 2025 | 1,020 | 1,058 | 1,058 | 1,058 | 1,018 | 54,900 |