1,018.00
-30(-2.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,040 | 1,018 | 1,018 | 1,044 | 1,018 | 138,100 |
| February 19, 2026 | 1,054 | 1,048 | 1,048 | 1,054 | 1,036 | 112,500 |
| February 18, 2026 | 1,062 | 1,057 | 1,057 | 1,077 | 1,057 | 82,800 |
| February 17, 2026 | 1,057 | 1,062 | 1,062 | 1,071 | 1,050 | 82,300 |
| February 16, 2026 | 1,057 | 1,057 | 1,057 | 1,068 | 1,050 | 97,100 |
| February 13, 2026 | 1,070 | 1,054 | 1,054 | 1,088 | 1,048 | 140,100 |
| February 12, 2026 | 1,050 | 1,086 | 1,086 | 1,086 | 1,050 | 217,100 |
| February 10, 2026 | 1,034 | 1,046 | 1,046 | 1,053 | 1,032 | 102,900 |
| February 09, 2026 | 1,050 | 1,031 | 1,031 | 1,050 | 1,031 | 77,300 |
| February 06, 2026 | 1,025 | 1,036 | 1,036 | 1,037 | 1,018 | 102,600 |
| February 05, 2026 | 1,029 | 1,030 | 1,030 | 1,032 | 1,014 | 114,500 |
| February 04, 2026 | 1,006 | 1,013 | 1,013 | 1,021 | 1,001 | 118,500 |
| February 03, 2026 | 972 | 1,000 | 1,000 | 1,000 | 971 | 146,400 |
| February 02, 2026 | 963 | 960 | 960 | 984 | 960 | 105,700 |
| January 30, 2026 | 962 | 963 | 963 | 967 | 950 | 90,800 |
| January 29, 2026 | 956 | 956 | 956 | 963 | 941 | 91,800 |
| January 28, 2026 | 966 | 956 | 956 | 968 | 947 | 140,700 |
| January 27, 2026 | 971 | 975 | 975 | 978 | 961 | 96,800 |
| January 26, 2026 | 1,008 | 971 | 971 | 1,008 | 971 | 168,600 |
| January 23, 2026 | 1,029 | 1,021 | 1,021 | 1,030 | 1,008 | 88,100 |
| January 22, 2026 | 1,032 | 1,023 | 1,023 | 1,041 | 1,014 | 127,500 |
| January 21, 2026 | 1,011 | 1,029 | 1,029 | 1,038 | 1,000 | 169,800 |
| January 20, 2026 | 1,053 | 1,028 | 1,028 | 1,055 | 1,020 | 167,800 |
| January 19, 2026 | 1,058 | 1,051 | 1,051 | 1,069 | 1,028 | 208,900 |
| January 16, 2026 | 1,055 | 1,064 | 1,064 | 1,076 | 1,050 | 228,100 |
| January 15, 2026 | 1,052 | 1,054 | 1,054 | 1,078 | 1,032 | 509,200 |
| January 14, 2026 | 1,009 | 1,042 | 1,042 | 1,051 | 979 | 989,200 |
| January 13, 2026 | 920 | 904 | 904 | 921 | 895 | 261,400 |
| January 09, 2026 | 935 | 913 | 913 | 937 | 909 | 125,600 |
| January 08, 2026 | 934 | 925 | 925 | 938 | 922 | 128,300 |
| January 07, 2026 | 915 | 931 | 931 | 933 | 913 | 114,700 |
| January 06, 2026 | 900 | 920 | 920 | 922 | 900 | 107,500 |
| January 05, 2026 | 898 | 899 | 899 | 909 | 891 | 159,300 |
| December 30, 2025 | 890 | 888 | 888 | 895 | 885 | 88,700 |
| December 29, 2025 | 877 | 890 | 890 | 895 | 876 | 140,500 |
| December 26, 2025 | 873 | 874 | 874 | 875 | 866 | 67,000 |
| December 25, 2025 | 858 | 871 | 871 | 872 | 858 | 66,500 |
| December 24, 2025 | 871 | 858 | 858 | 872 | 858 | 67,700 |
| December 23, 2025 | 859 | 868 | 868 | 868 | 853 | 88,500 |
| December 22, 2025 | 845 | 858 | 858 | 859 | 843 | 110,800 |
| December 19, 2025 | 831 | 840 | 840 | 840 | 829 | 125,900 |
| December 18, 2025 | 824 | 827 | 827 | 830 | 817 | 97,700 |
| December 17, 2025 | 824 | 826 | 826 | 832 | 820 | 75,800 |
| December 16, 2025 | 845 | 826 | 826 | 845 | 825 | 127,400 |
| December 15, 2025 | 830 | 843 | 843 | 843 | 824 | 76,900 |
| December 12, 2025 | 836 | 833 | 833 | 842 | 830 | 80,600 |
| December 11, 2025 | 846 | 825 | 825 | 846 | 825 | 84,700 |
| December 10, 2025 | 839 | 838 | 838 | 845 | 834 | 65,200 |
| December 09, 2025 | 839 | 834 | 834 | 840 | 833 | 99,100 |
| December 08, 2025 | 845 | 839 | 839 | 853 | 830 | 218,200 |
| December 05, 2025 | 827 | 835 | 835 | 838 | 824 | 92,500 |
| December 04, 2025 | 810 | 822 | 822 | 824 | 808 | 69,500 |
| December 03, 2025 | 818 | 810 | 810 | 820 | 805 | 131,500 |
| December 02, 2025 | 830 | 818 | 818 | 832 | 818 | 74,800 |
| December 01, 2025 | 836 | 830 | 830 | 838 | 827 | 168,700 |
| November 28, 2025 | 834 | 835 | 835 | 837 | 828 | 80,100 |
| November 27, 2025 | 829 | 834 | 834 | 835 | 826 | 168,500 |
| November 26, 2025 | 831 | 840 | 840 | 842 | 827 | 348,200 |
| November 25, 2025 | 830 | 826 | 826 | 830 | 822 | 109,800 |
| November 21, 2025 | 816 | 822 | 822 | 830 | 814 | 108,200 |