1,243.00
-18(-1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,256 | 1,243 | 1,243 | 1,256 | 1,242 | 65,800 |
| February 19, 2026 | 1,280 | 1,261 | 1,261 | 1,281 | 1,253 | 90,500 |
| February 18, 2026 | 1,288 | 1,272 | 1,272 | 1,297 | 1,272 | 79,700 |
| February 17, 2026 | 1,280 | 1,284 | 1,284 | 1,300 | 1,273 | 63,200 |
| February 16, 2026 | 1,280 | 1,283 | 1,283 | 1,293 | 1,274 | 58,100 |
| February 13, 2026 | 1,303 | 1,275 | 1,275 | 1,303 | 1,274 | 103,400 |
| February 12, 2026 | 1,315 | 1,307 | 1,307 | 1,315 | 1,305 | 95,300 |
| February 10, 2026 | 1,281 | 1,305 | 1,305 | 1,309 | 1,281 | 84,600 |
| February 09, 2026 | 1,286 | 1,277 | 1,277 | 1,295 | 1,276 | 120,000 |
| February 06, 2026 | 1,258 | 1,269 | 1,269 | 1,274 | 1,244 | 109,300 |
| February 05, 2026 | 1,272 | 1,262 | 1,262 | 1,274 | 1,260 | 104,600 |
| February 04, 2026 | 1,245 | 1,269 | 1,269 | 1,276 | 1,241 | 167,600 |
| February 03, 2026 | 1,239 | 1,242 | 1,242 | 1,246 | 1,230 | 164,700 |
| February 02, 2026 | 1,280 | 1,233 | 1,233 | 1,285 | 1,230 | 483,600 |
| January 30, 2026 | 1,372 | 1,370 | 1,370 | 1,395 | 1,353 | 173,700 |
| January 29, 2026 | 1,397 | 1,388 | 1,388 | 1,401 | 1,370 | 141,300 |
| January 28, 2026 | 1,379 | 1,397 | 1,397 | 1,402 | 1,373 | 99,200 |
| January 27, 2026 | 1,370 | 1,397 | 1,397 | 1,405 | 1,362 | 131,500 |
| January 26, 2026 | 1,400 | 1,375 | 1,375 | 1,400 | 1,366 | 190,300 |
| January 23, 2026 | 1,388 | 1,413 | 1,413 | 1,422 | 1,388 | 195,700 |
| January 22, 2026 | 1,344 | 1,376 | 1,376 | 1,382 | 1,343 | 105,000 |
| January 21, 2026 | 1,312 | 1,333 | 1,333 | 1,333 | 1,298 | 111,600 |
| January 20, 2026 | 1,360 | 1,336 | 1,336 | 1,360 | 1,332 | 85,300 |
| January 19, 2026 | 1,380 | 1,365 | 1,365 | 1,380 | 1,345 | 97,400 |
| January 16, 2026 | 1,373 | 1,386 | 1,386 | 1,386 | 1,356 | 110,800 |
| January 15, 2026 | 1,382 | 1,373 | 1,373 | 1,382 | 1,363 | 87,200 |
| January 14, 2026 | 1,363 | 1,381 | 1,381 | 1,381 | 1,357 | 102,300 |
| January 13, 2026 | 1,380 | 1,361 | 1,361 | 1,387 | 1,349 | 150,400 |
| January 09, 2026 | 1,344 | 1,360 | 1,360 | 1,363 | 1,336 | 91,500 |
| January 08, 2026 | 1,389 | 1,350 | 1,350 | 1,389 | 1,349 | 141,900 |
| January 07, 2026 | 1,344 | 1,373 | 1,373 | 1,385 | 1,340 | 182,300 |
| January 06, 2026 | 1,332 | 1,344 | 1,344 | 1,347 | 1,331 | 141,100 |
| January 05, 2026 | 1,302 | 1,324 | 1,324 | 1,330 | 1,302 | 180,500 |
| December 30, 2025 | 1,276 | 1,303 | 1,303 | 1,325 | 1,274 | 187,000 |
| December 29, 2025 | 1,278 | 1,283 | 1,283 | 1,290 | 1,275 | 72,200 |
| December 26, 2025 | 1,268 | 1,277 | 1,277 | 1,283 | 1,268 | 69,100 |
| December 25, 2025 | 1,299 | 1,277 | 1,277 | 1,299 | 1,269 | 61,900 |
| December 24, 2025 | 1,280 | 1,284 | 1,284 | 1,289 | 1,276 | 67,400 |
| December 23, 2025 | 1,250 | 1,278 | 1,278 | 1,278 | 1,243 | 96,800 |
| December 22, 2025 | 1,240 | 1,243 | 1,243 | 1,260 | 1,231 | 100,400 |
| December 19, 2025 | 1,207 | 1,232 | 1,232 | 1,232 | 1,207 | 107,100 |
| December 18, 2025 | 1,194 | 1,200 | 1,200 | 1,219 | 1,187 | 129,400 |
| December 17, 2025 | 1,170 | 1,194 | 1,194 | 1,203 | 1,156 | 98,000 |
| December 16, 2025 | 1,218 | 1,170 | 1,170 | 1,218 | 1,170 | 80,200 |
| December 15, 2025 | 1,190 | 1,219 | 1,219 | 1,221 | 1,184 | 91,900 |
| December 12, 2025 | 1,180 | 1,201 | 1,201 | 1,210 | 1,178 | 114,900 |
| December 11, 2025 | 1,191 | 1,166 | 1,166 | 1,193 | 1,162 | 110,200 |
| December 10, 2025 | 1,194 | 1,175 | 1,175 | 1,198 | 1,175 | 129,300 |
| December 09, 2025 | 1,211 | 1,185 | 1,185 | 1,213 | 1,181 | 81,200 |
| December 08, 2025 | 1,207 | 1,206 | 1,206 | 1,217 | 1,198 | 65,200 |
| December 05, 2025 | 1,210 | 1,195 | 1,195 | 1,210 | 1,188 | 66,000 |
| December 04, 2025 | 1,205 | 1,211 | 1,211 | 1,219 | 1,205 | 57,700 |
| December 03, 2025 | 1,209 | 1,205 | 1,205 | 1,211 | 1,200 | 63,200 |
| December 02, 2025 | 1,216 | 1,199 | 1,199 | 1,217 | 1,197 | 88,600 |
| December 01, 2025 | 1,215 | 1,217 | 1,217 | 1,225 | 1,210 | 139,800 |
| November 28, 2025 | 1,204 | 1,210 | 1,210 | 1,218 | 1,204 | 67,800 |
| November 27, 2025 | 1,191 | 1,204 | 1,204 | 1,204 | 1,190 | 88,500 |
| November 26, 2025 | 1,172 | 1,191 | 1,191 | 1,192 | 1,167 | 56,400 |
| November 25, 2025 | 1,165 | 1,167 | 1,167 | 1,171 | 1,158 | 32,400 |
| November 21, 2025 | 1,148 | 1,160 | 1,160 | 1,168 | 1,148 | 84,200 |