1,025.00
-11(-1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,028 | 1,025 | 1,025 | 1,033 | 1,020 | 418,600 |
| February 19, 2026 | 1,039 | 1,036 | 1,036 | 1,042 | 1,032 | 462,600 |
| February 18, 2026 | 1,042 | 1,036 | 1,036 | 1,047 | 1,032 | 484,500 |
| February 17, 2026 | 1,019 | 1,028 | 1,028 | 1,032 | 1,016 | 684,100 |
| February 16, 2026 | 1,015 | 1,019 | 1,019 | 1,032 | 1,013 | 520,300 |
| February 13, 2026 | 1,020 | 1,012 | 1,012 | 1,024 | 1,012 | 466,600 |
| February 12, 2026 | 1,035 | 1,024 | 1,024 | 1,046 | 1,023 | 603,700 |
| February 10, 2026 | 998 | 1,021 | 1,021 | 1,034 | 998 | 681,900 |
| February 09, 2026 | 1,027 | 992 | 992 | 1,031 | 974 | 1.76M |
| February 06, 2026 | 1,050 | 1,027 | 1,027 | 1,056 | 1,013 | 862,900 |
| February 05, 2026 | 1,070 | 1,057 | 1,057 | 1,071 | 1,057 | 254,200 |
| February 04, 2026 | 1,052 | 1,057 | 1,057 | 1,064 | 1,050 | 316,100 |
| February 03, 2026 | 1,045 | 1,051 | 1,051 | 1,054 | 1,039 | 261,700 |
| February 02, 2026 | 1,039 | 1,032 | 1,032 | 1,053 | 1,030 | 389,700 |
| January 30, 2026 | 1,024 | 1,028 | 1,028 | 1,034 | 1,022 | 196,200 |
| January 29, 2026 | 1,013 | 1,024 | 1,024 | 1,024 | 1,008 | 391,600 |
| January 28, 2026 | 1,024 | 1,020 | 1,020 | 1,029 | 1,016 | 340,500 |
| January 27, 2026 | 1,035 | 1,035 | 1,035 | 1,043 | 1,030 | 219,200 |
| January 26, 2026 | 1,041 | 1,041 | 1,041 | 1,051 | 1,040 | 231,400 |
| January 23, 2026 | 1,060 | 1,062 | 1,062 | 1,070 | 1,055 | 171,600 |
| January 22, 2026 | 1,057 | 1,060 | 1,060 | 1,070 | 1,053 | 275,600 |
| January 21, 2026 | 1,050 | 1,047 | 1,047 | 1,054 | 1,047 | 239,800 |
| January 20, 2026 | 1,066 | 1,060 | 1,060 | 1,068 | 1,058 | 272,300 |
| January 19, 2026 | 1,070 | 1,070 | 1,070 | 1,072 | 1,056 | 228,300 |
| January 16, 2026 | 1,060 | 1,073 | 1,073 | 1,075 | 1,056 | 247,700 |
| January 15, 2026 | 1,066 | 1,064 | 1,064 | 1,071 | 1,062 | 237,500 |
| January 14, 2026 | 1,065 | 1,063 | 1,063 | 1,075 | 1,060 | 357,700 |
| January 13, 2026 | 1,064 | 1,059 | 1,059 | 1,068 | 1,048 | 506,800 |
| January 09, 2026 | 1,039 | 1,052 | 1,052 | 1,052 | 1,038 | 346,300 |
| January 08, 2026 | 1,038 | 1,037 | 1,037 | 1,048 | 1,036 | 335,700 |
| January 07, 2026 | 1,046 | 1,045 | 1,045 | 1,054 | 1,044 | 303,900 |
| January 06, 2026 | 1,050 | 1,050 | 1,050 | 1,055 | 1,043 | 303,800 |
| January 05, 2026 | 1,036 | 1,041 | 1,041 | 1,046 | 1,035 | 501,500 |
| December 30, 2025 | 1,042 | 1,034 | 1,034 | 1,043 | 1,033 | 283,000 |
| December 29, 2025 | 1,032 | 1,042 | 1,042 | 1,047 | 1,028 | 435,100 |
| December 26, 2025 | 1,057 | 1,056 | 1,056 | 1,065 | 1,054 | 429,000 |
| December 25, 2025 | 1,043 | 1,056 | 1,056 | 1,060 | 1,042 | 334,200 |
| December 24, 2025 | 1,045 | 1,040 | 1,040 | 1,048 | 1,040 | 255,400 |
| December 23, 2025 | 1,049 | 1,045 | 1,045 | 1,056 | 1,042 | 293,800 |
| December 22, 2025 | 1,045 | 1,049 | 1,049 | 1,061 | 1,043 | 355,300 |
| December 19, 2025 | 1,033 | 1,038 | 1,038 | 1,048 | 1,033 | 504,400 |
| December 18, 2025 | 1,040 | 1,033 | 1,033 | 1,043 | 1,033 | 309,800 |
| December 17, 2025 | 1,042 | 1,040 | 1,040 | 1,049 | 1,035 | 374,500 |
| December 16, 2025 | 1,052 | 1,041 | 1,041 | 1,058 | 1,039 | 377,600 |
| December 15, 2025 | 1,032 | 1,051 | 1,051 | 1,052 | 1,030 | 364,300 |
| December 12, 2025 | 1,028 | 1,034 | 1,034 | 1,037 | 1,022 | 412,800 |
| December 11, 2025 | 1,047 | 1,027 | 1,027 | 1,051 | 1,027 | 311,300 |
| December 10, 2025 | 1,036 | 1,038 | 1,038 | 1,044 | 1,036 | 533,600 |
| December 09, 2025 | 1,043 | 1,036 | 1,036 | 1,049 | 1,036 | 291,100 |
| December 08, 2025 | 1,035 | 1,045 | 1,045 | 1,048 | 1,031 | 527,000 |
| December 05, 2025 | 1,033 | 1,032 | 1,032 | 1,037 | 1,026 | 825,400 |
| December 04, 2025 | 1,031 | 1,034 | 1,034 | 1,041 | 1,027 | 570,700 |
| December 03, 2025 | 1,034 | 1,034 | 1,034 | 1,040 | 1,025 | 632,500 |
| December 02, 2025 | 1,041 | 1,035 | 1,035 | 1,042 | 1,030 | 503,500 |
| December 01, 2025 | 1,051 | 1,043 | 1,043 | 1,054 | 1,032 | 481,600 |
| November 28, 2025 | 1,050 | 1,050 | 1,050 | 1,054 | 1,043 | 336,900 |
| November 27, 2025 | 1,036 | 1,050 | 1,050 | 1,050 | 1,031 | 311,600 |
| November 26, 2025 | 1,031 | 1,034 | 1,034 | 1,036 | 1,022 | 344,100 |
| November 25, 2025 | 1,033 | 1,019 | 1,019 | 1,036 | 1,019 | 542,900 |
| November 21, 2025 | 1,027 | 1,029 | 1,029 | 1,040 | 1,026 | 560,700 |