1,046.00
-25(-2.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,055 | 1,046 | 1,046 | 1,055 | 1,040 | 47,800 |
| February 19, 2026 | 1,065 | 1,071 | 1,071 | 1,071 | 1,051 | 36,500 |
| February 18, 2026 | 1,095 | 1,073 | 1,073 | 1,099 | 1,073 | 41,400 |
| February 17, 2026 | 1,040 | 1,091 | 1,091 | 1,101 | 1,040 | 86,600 |
| February 16, 2026 | 1,054 | 1,040 | 1,040 | 1,059 | 1,025 | 106,500 |
| February 13, 2026 | 1,136 | 1,054 | 1,054 | 1,142 | 1,042 | 164,500 |
| February 12, 2026 | 1,046 | 1,046 | 1,046 | 1,058 | 1,043 | 73,600 |
| February 10, 2026 | 1,040 | 1,051 | 1,051 | 1,056 | 1,031 | 54,000 |
| February 09, 2026 | 1,050 | 1,026 | 1,026 | 1,054 | 1,025 | 72,500 |
| February 06, 2026 | 1,022 | 1,036 | 1,036 | 1,037 | 1,019 | 45,400 |
| February 05, 2026 | 1,023 | 1,025 | 1,025 | 1,034 | 1,022 | 52,500 |
| February 04, 2026 | 1,010 | 1,013 | 1,013 | 1,022 | 1,005 | 40,300 |
| February 03, 2026 | 1,010 | 1,010 | 1,010 | 1,019 | 1,006 | 57,200 |
| February 02, 2026 | 1,004 | 1,007 | 1,007 | 1,020 | 1,004 | 48,000 |
| January 30, 2026 | 1,007 | 993 | 993 | 1,012 | 993 | 66,400 |
| January 29, 2026 | 987 | 1,003 | 1,003 | 1,015 | 981 | 77,800 |
| January 28, 2026 | 990 | 997 | 997 | 1,000 | 986 | 71,600 |
| January 27, 2026 | 999 | 999 | 999 | 1,011 | 996 | 50,600 |
| January 26, 2026 | 1,019 | 1,008 | 1,008 | 1,033 | 1,001 | 58,500 |
| January 23, 2026 | 1,048 | 1,037 | 1,037 | 1,058 | 1,037 | 43,700 |
| January 22, 2026 | 1,040 | 1,048 | 1,048 | 1,060 | 1,040 | 51,200 |
| January 21, 2026 | 1,042 | 1,036 | 1,036 | 1,055 | 1,036 | 58,600 |
| January 20, 2026 | 1,075 | 1,058 | 1,058 | 1,075 | 1,057 | 42,700 |
| January 19, 2026 | 1,110 | 1,075 | 1,075 | 1,114 | 1,075 | 55,300 |
| January 16, 2026 | 1,069 | 1,123 | 1,123 | 1,125 | 1,069 | 79,500 |
| January 15, 2026 | 1,056 | 1,065 | 1,065 | 1,071 | 1,052 | 52,200 |
| January 14, 2026 | 1,065 | 1,056 | 1,056 | 1,075 | 1,055 | 40,700 |
| January 13, 2026 | 1,075 | 1,066 | 1,066 | 1,075 | 1,051 | 52,300 |
| January 09, 2026 | 1,038 | 1,056 | 1,056 | 1,060 | 1,038 | 49,700 |
| January 08, 2026 | 1,036 | 1,035 | 1,035 | 1,052 | 1,035 | 32,600 |
| January 07, 2026 | 1,036 | 1,050 | 1,050 | 1,068 | 1,036 | 46,300 |
| January 06, 2026 | 1,037 | 1,055 | 1,055 | 1,062 | 1,037 | 51,400 |
| January 05, 2026 | 1,013 | 1,045 | 1,045 | 1,046 | 1,013 | 53,800 |
| December 30, 2025 | 1,030 | 1,013 | 1,013 | 1,030 | 1,012 | 38,300 |
| December 29, 2025 | 1,003 | 1,036 | 1,036 | 1,036 | 1,003 | 61,300 |
| December 26, 2025 | 1,010 | 1,012 | 1,012 | 1,014 | 1,005 | 45,500 |
| December 25, 2025 | 1,009 | 1,012 | 1,012 | 1,018 | 1,007 | 37,300 |
| December 24, 2025 | 1,007 | 1,009 | 1,009 | 1,019 | 1,003 | 68,100 |
| December 23, 2025 | 1,013 | 1,007 | 1,007 | 1,018 | 999 | 48,700 |
| December 22, 2025 | 1,014 | 1,010 | 1,010 | 1,015 | 1,001 | 47,300 |
| December 19, 2025 | 987 | 1,005 | 1,005 | 1,005 | 987 | 88,300 |
| December 18, 2025 | 1,000 | 1,000 | 1,000 | 1,006 | 994 | 49,600 |
| December 17, 2025 | 1,009 | 1,000 | 1,000 | 1,015 | 995 | 84,800 |
| December 16, 2025 | 1,027 | 1,008 | 1,008 | 1,027 | 1,008 | 45,600 |
| December 15, 2025 | 1,016 | 1,027 | 1,027 | 1,032 | 1,011 | 88,800 |
| December 12, 2025 | 1,011 | 1,016 | 1,016 | 1,018 | 1,006 | 52,900 |
| December 11, 2025 | 1,040 | 999 | 999 | 1,042 | 999 | 75,500 |
| December 10, 2025 | 1,031 | 1,032 | 1,032 | 1,044 | 1,024 | 37,100 |
| December 09, 2025 | 1,035 | 1,031 | 1,031 | 1,044 | 1,028 | 38,600 |
| December 08, 2025 | 1,039 | 1,035 | 1,035 | 1,045 | 1,034 | 43,800 |
| December 05, 2025 | 1,002 | 1,029 | 1,029 | 1,035 | 999 | 84,000 |
| December 04, 2025 | 1,006 | 1,002 | 1,002 | 1,015 | 1,001 | 63,200 |
| December 03, 2025 | 1,032 | 998 | 998 | 1,042 | 998 | 77,400 |
| December 02, 2025 | 1,052 | 1,039 | 1,039 | 1,054 | 1,031 | 41,000 |
| December 01, 2025 | 1,067 | 1,053 | 1,053 | 1,076 | 1,053 | 55,300 |
| November 28, 2025 | 1,062 | 1,066 | 1,066 | 1,069 | 1,053 | 53,100 |
| November 27, 2025 | 1,051 | 1,059 | 1,059 | 1,061 | 1,049 | 24,800 |
| November 26, 2025 | 1,072 | 1,055 | 1,055 | 1,072 | 1,048 | 45,300 |
| November 25, 2025 | 1,061 | 1,061 | 1,061 | 1,076 | 1,058 | 50,900 |
| November 21, 2025 | 1,037 | 1,061 | 1,061 | 1,069 | 1,031 | 89,600 |