1,222.00
-21(-1.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,240 | 1,222 | 1,222 | 1,240 | 1,218 | 22,200 |
| February 19, 2026 | 1,244 | 1,243 | 1,243 | 1,244 | 1,233 | 5,400 |
| February 18, 2026 | 1,217 | 1,227 | 1,227 | 1,236 | 1,217 | 6,500 |
| February 17, 2026 | 1,230 | 1,217 | 1,217 | 1,235 | 1,213 | 28,700 |
| February 16, 2026 | 1,211 | 1,206 | 1,206 | 1,223 | 1,170 | 294,800 |
| February 13, 2026 | 1,304 | 1,289 | 1,289 | 1,325 | 1,289 | 14,400 |
| February 12, 2026 | 1,300 | 1,318 | 1,318 | 1,320 | 1,300 | 7,600 |
| February 10, 2026 | 1,309 | 1,301 | 1,301 | 1,317 | 1,296 | 16,700 |
| February 09, 2026 | 1,346 | 1,325 | 1,325 | 1,346 | 1,305 | 10,800 |
| February 06, 2026 | 1,336 | 1,326 | 1,326 | 1,336 | 1,322 | 4,200 |
| February 05, 2026 | 1,291 | 1,337 | 1,337 | 1,341 | 1,291 | 21,700 |
| February 04, 2026 | 1,291 | 1,291 | 1,291 | 1,307 | 1,289 | 18,600 |
| February 03, 2026 | 1,275 | 1,274 | 1,274 | 1,282 | 1,273 | 4,200 |
| February 02, 2026 | 1,285 | 1,272 | 1,272 | 1,285 | 1,263 | 15,900 |
| January 30, 2026 | 1,274 | 1,283 | 1,283 | 1,288 | 1,273 | 6,200 |
| January 29, 2026 | 1,299 | 1,274 | 1,274 | 1,299 | 1,256 | 13,800 |
| January 28, 2026 | 1,310 | 1,286 | 1,286 | 1,310 | 1,280 | 16,500 |
| January 27, 2026 | 1,307 | 1,310 | 1,310 | 1,321 | 1,307 | 4,400 |
| January 26, 2026 | 1,305 | 1,318 | 1,318 | 1,325 | 1,305 | 27,700 |
| January 23, 2026 | 1,300 | 1,306 | 1,306 | 1,321 | 1,295 | 19,000 |
| January 22, 2026 | 1,275 | 1,293 | 1,293 | 1,294 | 1,274 | 6,000 |
| January 21, 2026 | 1,275 | 1,277 | 1,277 | 1,280 | 1,264 | 6,400 |
| January 20, 2026 | 1,270 | 1,279 | 1,279 | 1,282 | 1,263 | 14,300 |
| January 19, 2026 | 1,280 | 1,270 | 1,270 | 1,280 | 1,246 | 36,700 |
| January 16, 2026 | 1,290 | 1,280 | 1,280 | 1,290 | 1,267 | 18,400 |
| January 15, 2026 | 1,296 | 1,281 | 1,281 | 1,298 | 1,272 | 21,900 |
| January 14, 2026 | 1,273 | 1,286 | 1,286 | 1,292 | 1,267 | 34,000 |
| January 13, 2026 | 1,284 | 1,279 | 1,279 | 1,296 | 1,272 | 17,300 |
| January 09, 2026 | 1,256 | 1,274 | 1,274 | 1,283 | 1,256 | 21,500 |
| January 08, 2026 | 1,229 | 1,245 | 1,245 | 1,247 | 1,229 | 20,400 |
| January 07, 2026 | 1,218 | 1,228 | 1,228 | 1,237 | 1,218 | 12,700 |
| January 06, 2026 | 1,215 | 1,215 | 1,215 | 1,242 | 1,210 | 20,100 |
| January 05, 2026 | 1,193 | 1,212 | 1,212 | 1,212 | 1,184 | 28,400 |
| December 30, 2025 | 1,180 | 1,184 | 1,184 | 1,184 | 1,174 | 11,700 |
| December 29, 2025 | 1,198 | 1,179 | 1,179 | 1,198 | 1,165 | 33,300 |
| December 26, 2025 | 1,218 | 1,208 | 1,208 | 1,218 | 1,202 | 27,400 |
| December 25, 2025 | 1,207 | 1,209 | 1,209 | 1,215 | 1,207 | 11,100 |
| December 24, 2025 | 1,218 | 1,207 | 1,207 | 1,218 | 1,206 | 6,600 |
| December 23, 2025 | 1,187 | 1,210 | 1,210 | 1,212 | 1,187 | 25,500 |
| December 22, 2025 | 1,189 | 1,196 | 1,196 | 1,202 | 1,187 | 55,600 |
| December 19, 2025 | 1,177 | 1,189 | 1,189 | 1,195 | 1,177 | 9,900 |
| December 18, 2025 | 1,181 | 1,177 | 1,177 | 1,181 | 1,173 | 8,200 |
| December 17, 2025 | 1,181 | 1,180 | 1,180 | 1,183 | 1,177 | 14,400 |
| December 16, 2025 | 1,188 | 1,181 | 1,181 | 1,188 | 1,180 | 7,700 |
| December 15, 2025 | 1,184 | 1,179 | 1,179 | 1,187 | 1,178 | 24,600 |
| December 12, 2025 | 1,165 | 1,187 | 1,187 | 1,187 | 1,160 | 21,800 |
| December 11, 2025 | 1,176 | 1,165 | 1,165 | 1,176 | 1,165 | 11,900 |
| December 10, 2025 | 1,168 | 1,169 | 1,169 | 1,174 | 1,163 | 16,200 |
| December 09, 2025 | 1,174 | 1,168 | 1,168 | 1,175 | 1,166 | 10,000 |
| December 08, 2025 | 1,174 | 1,174 | 1,174 | 1,180 | 1,171 | 9,200 |
| December 05, 2025 | 1,180 | 1,175 | 1,175 | 1,180 | 1,169 | 11,900 |
| December 04, 2025 | 1,177 | 1,173 | 1,173 | 1,179 | 1,173 | 9,700 |
| December 03, 2025 | 1,187 | 1,176 | 1,176 | 1,187 | 1,175 | 8,800 |
| December 02, 2025 | 1,187 | 1,184 | 1,184 | 1,200 | 1,173 | 18,500 |
| December 01, 2025 | 1,171 | 1,189 | 1,189 | 1,190 | 1,170 | 21,400 |
| November 28, 2025 | 1,160 | 1,168 | 1,168 | 1,168 | 1,160 | 16,100 |
| November 27, 2025 | 1,172 | 1,160 | 1,160 | 1,174 | 1,159 | 13,200 |
| November 26, 2025 | 1,169 | 1,160 | 1,160 | 1,171 | 1,155 | 26,300 |
| November 25, 2025 | 1,170 | 1,160 | 1,160 | 1,172 | 1,157 | 11,800 |
| November 21, 2025 | 1,150 | 1,164 | 1,164 | 1,168 | 1,147 | 33,100 |