1,208.00
-20(-1.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,221 | 1,208 | 1,208 | 1,221 | 1,202 | 85,100 |
| February 19, 2026 | 1,242 | 1,228 | 1,228 | 1,242 | 1,224 | 109,500 |
| February 18, 2026 | 1,245 | 1,244 | 1,244 | 1,247 | 1,229 | 86,300 |
| February 17, 2026 | 1,236 | 1,233 | 1,233 | 1,249 | 1,232 | 72,200 |
| February 16, 2026 | 1,230 | 1,236 | 1,236 | 1,246 | 1,217 | 110,600 |
| February 13, 2026 | 1,223 | 1,214 | 1,214 | 1,229 | 1,205 | 106,200 |
| February 12, 2026 | 1,205 | 1,223 | 1,223 | 1,232 | 1,201 | 298,900 |
| February 10, 2026 | 1,164 | 1,168 | 1,168 | 1,176 | 1,161 | 94,500 |
| February 09, 2026 | 1,169 | 1,161 | 1,161 | 1,172 | 1,159 | 69,400 |
| February 06, 2026 | 1,154 | 1,152 | 1,152 | 1,155 | 1,140 | 59,500 |
| February 05, 2026 | 1,140 | 1,154 | 1,154 | 1,163 | 1,133 | 79,500 |
| February 04, 2026 | 1,122 | 1,132 | 1,132 | 1,139 | 1,120 | 72,500 |
| February 03, 2026 | 1,130 | 1,120 | 1,120 | 1,133 | 1,120 | 93,400 |
| February 02, 2026 | 1,140 | 1,136 | 1,136 | 1,148 | 1,131 | 83,200 |
| January 30, 2026 | 1,124 | 1,125 | 1,125 | 1,131 | 1,119 | 69,100 |
| January 29, 2026 | 1,120 | 1,124 | 1,124 | 1,127 | 1,108 | 82,100 |
| January 28, 2026 | 1,137 | 1,120 | 1,120 | 1,137 | 1,120 | 93,700 |
| January 27, 2026 | 1,145 | 1,139 | 1,139 | 1,148 | 1,136 | 87,100 |
| January 26, 2026 | 1,152 | 1,148 | 1,148 | 1,159 | 1,141 | 73,400 |
| January 23, 2026 | 1,158 | 1,153 | 1,153 | 1,163 | 1,152 | 65,800 |
| January 22, 2026 | 1,155 | 1,160 | 1,160 | 1,164 | 1,153 | 47,400 |
| January 21, 2026 | 1,170 | 1,150 | 1,150 | 1,170 | 1,147 | 83,400 |
| January 20, 2026 | 1,174 | 1,173 | 1,173 | 1,179 | 1,159 | 64,300 |
| January 19, 2026 | 1,192 | 1,168 | 1,168 | 1,193 | 1,168 | 75,000 |
| January 16, 2026 | 1,188 | 1,186 | 1,186 | 1,191 | 1,175 | 49,000 |
| January 15, 2026 | 1,170 | 1,188 | 1,188 | 1,189 | 1,168 | 56,200 |
| January 14, 2026 | 1,149 | 1,170 | 1,170 | 1,170 | 1,143 | 81,500 |
| January 13, 2026 | 1,162 | 1,146 | 1,146 | 1,167 | 1,144 | 105,500 |
| January 09, 2026 | 1,148 | 1,155 | 1,155 | 1,159 | 1,147 | 51,500 |
| January 08, 2026 | 1,155 | 1,148 | 1,148 | 1,155 | 1,147 | 53,600 |
| January 07, 2026 | 1,142 | 1,150 | 1,150 | 1,154 | 1,138 | 53,500 |
| January 06, 2026 | 1,145 | 1,145 | 1,145 | 1,150 | 1,144 | 82,600 |
| January 05, 2026 | 1,135 | 1,138 | 1,138 | 1,144 | 1,129 | 64,000 |
| December 30, 2025 | 1,137 | 1,125 | 1,125 | 1,141 | 1,125 | 58,800 |
| December 29, 2025 | 1,140 | 1,137 | 1,137 | 1,143 | 1,131 | 310,600 |
| December 26, 2025 | 1,130 | 1,140 | 1,140 | 1,140 | 1,130 | 112,600 |
| December 25, 2025 | 1,120 | 1,134 | 1,134 | 1,134 | 1,118 | 106,300 |
| December 24, 2025 | 1,118 | 1,120 | 1,120 | 1,125 | 1,112 | 71,200 |
| December 23, 2025 | 1,112 | 1,111 | 1,111 | 1,121 | 1,109 | 89,600 |
| December 22, 2025 | 1,127 | 1,113 | 1,113 | 1,130 | 1,113 | 91,000 |
| December 19, 2025 | 1,120 | 1,126 | 1,126 | 1,126 | 1,117 | 58,300 |
| December 18, 2025 | 1,106 | 1,115 | 1,115 | 1,124 | 1,101 | 70,300 |
| December 17, 2025 | 1,120 | 1,097 | 1,097 | 1,120 | 1,097 | 66,600 |
| December 16, 2025 | 1,125 | 1,122 | 1,122 | 1,132 | 1,120 | 56,400 |
| December 15, 2025 | 1,101 | 1,125 | 1,125 | 1,128 | 1,100 | 75,500 |
| December 12, 2025 | 1,094 | 1,094 | 1,094 | 1,109 | 1,093 | 88,100 |
| December 11, 2025 | 1,115 | 1,088 | 1,088 | 1,115 | 1,088 | 112,400 |
| December 10, 2025 | 1,108 | 1,116 | 1,116 | 1,119 | 1,105 | 41,800 |
| December 09, 2025 | 1,118 | 1,106 | 1,106 | 1,124 | 1,104 | 81,800 |
| December 08, 2025 | 1,112 | 1,112 | 1,112 | 1,120 | 1,109 | 44,100 |
| December 05, 2025 | 1,117 | 1,112 | 1,112 | 1,121 | 1,108 | 49,000 |
| December 04, 2025 | 1,121 | 1,117 | 1,117 | 1,122 | 1,107 | 63,500 |
| December 03, 2025 | 1,145 | 1,119 | 1,119 | 1,145 | 1,119 | 57,100 |
| December 02, 2025 | 1,152 | 1,152 | 1,152 | 1,154 | 1,142 | 54,700 |
| December 01, 2025 | 1,127 | 1,156 | 1,156 | 1,156 | 1,125 | 128,600 |
| November 28, 2025 | 1,122 | 1,127 | 1,127 | 1,128 | 1,120 | 44,800 |
| November 27, 2025 | 1,124 | 1,125 | 1,125 | 1,125 | 1,116 | 55,800 |
| November 26, 2025 | 1,121 | 1,127 | 1,127 | 1,133 | 1,118 | 51,000 |
| November 25, 2025 | 1,135 | 1,109 | 1,109 | 1,135 | 1,109 | 42,300 |
| November 21, 2025 | 1,122 | 1,136 | 1,136 | 1,137 | 1,119 | 68,700 |