1,295.00
-10(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,313 | 1,295 | 1,295 | 1,313 | 1,290 | 261,600 |
| February 19, 2026 | 1,304 | 1,305 | 1,305 | 1,316 | 1,294 | 297,500 |
| February 18, 2026 | 1,298 | 1,303 | 1,303 | 1,312 | 1,283 | 211,600 |
| February 17, 2026 | 1,297 | 1,298 | 1,298 | 1,302 | 1,285 | 244,300 |
| February 16, 2026 | 1,276 | 1,273 | 1,273 | 1,295 | 1,267 | 197,400 |
| February 13, 2026 | 1,297 | 1,260 | 1,260 | 1,297 | 1,251 | 193,700 |
| February 12, 2026 | 1,276 | 1,289 | 1,289 | 1,298 | 1,269 | 339,100 |
| February 10, 2026 | 1,247 | 1,263 | 1,263 | 1,271 | 1,240 | 210,400 |
| February 09, 2026 | 1,230 | 1,252 | 1,252 | 1,266 | 1,224 | 311,100 |
| February 06, 2026 | 1,242 | 1,230 | 1,230 | 1,242 | 1,221 | 159,800 |
| February 05, 2026 | 1,232 | 1,234 | 1,234 | 1,244 | 1,218 | 110,600 |
| February 04, 2026 | 1,225 | 1,229 | 1,229 | 1,238 | 1,210 | 158,200 |
| February 03, 2026 | 1,205 | 1,227 | 1,227 | 1,234 | 1,201 | 159,400 |
| February 02, 2026 | 1,202 | 1,217 | 1,217 | 1,229 | 1,200 | 161,600 |
| January 30, 2026 | 1,191 | 1,193 | 1,193 | 1,201 | 1,187 | 115,400 |
| January 29, 2026 | 1,224 | 1,196 | 1,196 | 1,234 | 1,190 | 162,600 |
| January 28, 2026 | 1,253 | 1,234 | 1,234 | 1,266 | 1,227 | 219,500 |
| January 27, 2026 | 1,220 | 1,245 | 1,245 | 1,245 | 1,216 | 176,800 |
| January 26, 2026 | 1,210 | 1,210 | 1,210 | 1,242 | 1,205 | 282,000 |
| January 23, 2026 | 1,194 | 1,204 | 1,204 | 1,223 | 1,194 | 153,300 |
| January 22, 2026 | 1,180 | 1,183 | 1,183 | 1,193 | 1,171 | 83,700 |
| January 21, 2026 | 1,185 | 1,178 | 1,178 | 1,190 | 1,178 | 146,800 |
| January 20, 2026 | 1,174 | 1,187 | 1,187 | 1,194 | 1,167 | 158,300 |
| January 19, 2026 | 1,167 | 1,155 | 1,155 | 1,170 | 1,154 | 149,500 |
| January 16, 2026 | 1,156 | 1,163 | 1,163 | 1,185 | 1,151 | 179,300 |
| January 15, 2026 | 1,200 | 1,161 | 1,161 | 1,215 | 1,161 | 439,100 |
| January 14, 2026 | 1,121 | 1,114 | 1,114 | 1,124 | 1,111 | 207,100 |
| January 13, 2026 | 1,146 | 1,128 | 1,128 | 1,150 | 1,120 | 233,900 |
| January 09, 2026 | 1,130 | 1,135 | 1,135 | 1,146 | 1,130 | 123,900 |
| January 08, 2026 | 1,121 | 1,122 | 1,122 | 1,130 | 1,110 | 188,200 |
| January 07, 2026 | 1,122 | 1,129 | 1,129 | 1,131 | 1,105 | 181,000 |
| January 06, 2026 | 1,132 | 1,128 | 1,128 | 1,142 | 1,121 | 215,300 |
| January 05, 2026 | 1,117 | 1,130 | 1,130 | 1,133 | 1,111 | 202,100 |
| December 30, 2025 | 1,106 | 1,098 | 1,098 | 1,108 | 1,093 | 76,600 |
| December 29, 2025 | 1,125 | 1,108 | 1,108 | 1,128 | 1,095 | 165,600 |
| December 26, 2025 | 1,110 | 1,109 | 1,109 | 1,115 | 1,093 | 170,500 |
| December 25, 2025 | 1,072 | 1,103 | 1,103 | 1,108 | 1,069 | 217,700 |
| December 24, 2025 | 1,079 | 1,065 | 1,065 | 1,079 | 1,064 | 89,100 |
| December 23, 2025 | 1,062 | 1,071 | 1,071 | 1,079 | 1,062 | 99,400 |
| December 22, 2025 | 1,071 | 1,074 | 1,074 | 1,075 | 1,053 | 142,400 |
| December 19, 2025 | 1,069 | 1,072 | 1,072 | 1,080 | 1,061 | 196,700 |
| December 18, 2025 | 1,055 | 1,069 | 1,069 | 1,075 | 1,051 | 127,000 |
| December 17, 2025 | 1,055 | 1,047 | 1,047 | 1,063 | 1,045 | 77,600 |
| December 16, 2025 | 1,060 | 1,045 | 1,045 | 1,060 | 1,043 | 92,800 |
| December 15, 2025 | 1,050 | 1,068 | 1,068 | 1,068 | 1,045 | 151,200 |
| December 12, 2025 | 1,059 | 1,047 | 1,047 | 1,060 | 1,046 | 102,700 |
| December 11, 2025 | 1,067 | 1,047 | 1,047 | 1,072 | 1,045 | 159,200 |
| December 10, 2025 | 1,060 | 1,072 | 1,072 | 1,072 | 1,056 | 196,900 |
| December 09, 2025 | 1,059 | 1,059 | 1,059 | 1,064 | 1,052 | 98,700 |
| December 08, 2025 | 1,048 | 1,059 | 1,059 | 1,063 | 1,046 | 100,500 |
| December 05, 2025 | 1,050 | 1,052 | 1,052 | 1,060 | 1,048 | 45,600 |
| December 04, 2025 | 1,062 | 1,059 | 1,059 | 1,070 | 1,052 | 87,400 |
| December 03, 2025 | 1,086 | 1,062 | 1,062 | 1,090 | 1,062 | 171,200 |
| December 02, 2025 | 1,075 | 1,088 | 1,088 | 1,095 | 1,075 | 95,600 |
| December 01, 2025 | 1,087 | 1,074 | 1,074 | 1,089 | 1,071 | 91,300 |
| November 28, 2025 | 1,077 | 1,088 | 1,088 | 1,089 | 1,074 | 94,200 |
| November 27, 2025 | 1,071 | 1,077 | 1,077 | 1,083 | 1,070 | 104,700 |
| November 26, 2025 | 1,064 | 1,067 | 1,067 | 1,073 | 1,056 | 93,300 |
| November 25, 2025 | 1,079 | 1,067 | 1,067 | 1,079 | 1,058 | 77,900 |
| November 21, 2025 | 1,060 | 1,079 | 1,079 | 1,079 | 1,055 | 133,700 |