1,168.00
+2(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,170 | 1,168 | 1,168 | 1,170 | 1,166 | 1,300 |
| February 19, 2026 | 1,178 | 1,166 | 1,166 | 1,186 | 1,166 | 2,700 |
| February 18, 2026 | 1,176 | 1,166 | 1,166 | 1,176 | 1,165 | 1,200 |
| February 17, 2026 | 1,165 | 1,165 | 1,165 | 1,170 | 1,163 | 2,400 |
| February 16, 2026 | 1,161 | 1,165 | 1,165 | 1,174 | 1,160 | 6,900 |
| February 13, 2026 | 1,173 | 1,208 | 1,208 | 1,208 | 1,169 | 5,700 |
| February 12, 2026 | 1,166 | 1,167 | 1,167 | 1,170 | 1,166 | 1,400 |
| February 10, 2026 | 1,169 | 1,165 | 1,165 | 1,169 | 1,165 | 2,300 |
| February 09, 2026 | 1,168 | 1,167 | 1,167 | 1,172 | 1,167 | 3,000 |
| February 06, 2026 | 1,167 | 1,168 | 1,168 | 1,170 | 1,166 | 1,800 |
| February 05, 2026 | 1,163 | 1,167 | 1,167 | 1,167 | 1,161 | 1,600 |
| February 04, 2026 | 1,160 | 1,161 | 1,161 | 1,164 | 1,159 | 1,500 |
| February 03, 2026 | 1,163 | 1,161 | 1,161 | 1,164 | 1,160 | 2,000 |
| February 02, 2026 | 1,167 | 1,160 | 1,160 | 1,168 | 1,160 | 1,800 |
| January 30, 2026 | 1,162 | 1,162 | 1,162 | 1,164 | 1,160 | 1,900 |
| January 29, 2026 | 1,164 | 1,162 | 1,162 | 1,168 | 1,160 | 2,300 |
| January 28, 2026 | 1,168 | 1,163 | 1,163 | 1,169 | 1,163 | 3,100 |
| January 27, 2026 | 1,166 | 1,168 | 1,168 | 1,168 | 1,164 | 2,400 |
| January 26, 2026 | 1,166 | 1,166 | 1,166 | 1,170 | 1,165 | 2,900 |
| January 23, 2026 | 1,170 | 1,166 | 1,166 | 1,171 | 1,166 | 4,700 |
| January 22, 2026 | 1,170 | 1,170 | 1,170 | 1,170 | 1,169 | 1,200 |
| January 21, 2026 | 1,171 | 1,166 | 1,166 | 1,171 | 1,164 | 4,000 |
| January 20, 2026 | 1,161 | 1,166 | 1,166 | 1,170 | 1,159 | 4,900 |
| January 19, 2026 | 1,156 | 1,159 | 1,159 | 1,159 | 1,155 | 3,800 |
| January 16, 2026 | 1,153 | 1,153 | 1,153 | 1,157 | 1,152 | 5,100 |
| January 15, 2026 | 1,154 | 1,153 | 1,153 | 1,155 | 1,152 | 3,600 |
| January 14, 2026 | 1,156 | 1,152 | 1,152 | 1,156 | 1,152 | 2,500 |
| January 13, 2026 | 1,160 | 1,152 | 1,152 | 1,160 | 1,152 | 4,700 |
| January 09, 2026 | 1,158 | 1,152 | 1,152 | 1,158 | 1,152 | 6,600 |
| January 08, 2026 | 1,161 | 1,156 | 1,156 | 1,161 | 1,156 | 5,600 |
| January 07, 2026 | 1,167 | 1,161 | 1,161 | 1,169 | 1,161 | 5,400 |
| January 06, 2026 | 1,175 | 1,167 | 1,167 | 1,177 | 1,167 | 6,800 |
| January 05, 2026 | 1,194 | 1,175 | 1,175 | 1,194 | 1,166 | 12,000 |
| December 30, 2025 | 1,195 | 1,198 | 1,198 | 1,200 | 1,194 | 8,500 |
| December 29, 2025 | 1,194 | 1,208 | 1,208 | 1,222 | 1,189 | 39,200 |
| December 26, 2025 | 1,308 | 1,324 | 1,324 | 1,326 | 1,308 | 19,400 |
| December 25, 2025 | 1,304 | 1,308 | 1,308 | 1,308 | 1,301 | 9,700 |
| December 24, 2025 | 1,300 | 1,303 | 1,303 | 1,307 | 1,300 | 6,200 |
| December 23, 2025 | 1,296 | 1,301 | 1,301 | 1,301 | 1,295 | 8,100 |
| December 22, 2025 | 1,296 | 1,296 | 1,296 | 1,300 | 1,296 | 10,900 |
| December 19, 2025 | 1,298 | 1,299 | 1,299 | 1,300 | 1,296 | 4,000 |
| December 18, 2025 | 1,298 | 1,298 | 1,298 | 1,299 | 1,295 | 4,500 |
| December 17, 2025 | 1,297 | 1,296 | 1,296 | 1,298 | 1,293 | 3,600 |
| December 16, 2025 | 1,295 | 1,296 | 1,296 | 1,297 | 1,292 | 3,700 |
| December 15, 2025 | 1,297 | 1,295 | 1,295 | 1,298 | 1,291 | 6,500 |
| December 12, 2025 | 1,290 | 1,295 | 1,295 | 1,295 | 1,288 | 2,800 |
| December 11, 2025 | 1,293 | 1,290 | 1,290 | 1,295 | 1,290 | 3,100 |
| December 10, 2025 | 1,290 | 1,292 | 1,292 | 1,293 | 1,288 | 4,000 |
| December 09, 2025 | 1,284 | 1,290 | 1,290 | 1,290 | 1,282 | 3,500 |
| December 08, 2025 | 1,280 | 1,283 | 1,283 | 1,287 | 1,280 | 6,900 |
| December 05, 2025 | 1,285 | 1,281 | 1,281 | 1,285 | 1,281 | 5,200 |
| December 04, 2025 | 1,287 | 1,285 | 1,285 | 1,288 | 1,283 | 6,200 |
| December 03, 2025 | 1,290 | 1,291 | 1,291 | 1,292 | 1,285 | 5,000 |
| December 02, 2025 | 1,299 | 1,294 | 1,294 | 1,299 | 1,292 | 3,500 |
| December 01, 2025 | 1,300 | 1,300 | 1,300 | 1,302 | 1,290 | 10,000 |
| November 28, 2025 | 1,305 | 1,302 | 1,302 | 1,305 | 1,295 | 12,700 |
| November 27, 2025 | 1,302 | 1,305 | 1,305 | 1,308 | 1,297 | 8,000 |
| November 26, 2025 | 1,310 | 1,303 | 1,303 | 1,310 | 1,303 | 3,300 |
| November 25, 2025 | 1,313 | 1,314 | 1,314 | 1,317 | 1,303 | 5,000 |
| November 21, 2025 | 1,314 | 1,313 | 1,313 | 1,318 | 1,313 | 1,400 |