1,093.00
-6(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,075 | 1,093 | 1,093 | 1,093 | 1,070 | 14,100 |
| February 19, 2026 | 1,108 | 1,099 | 1,099 | 1,111 | 1,061 | 38,800 |
| February 18, 2026 | 1,113 | 1,108 | 1,108 | 1,113 | 1,096 | 9,700 |
| February 17, 2026 | 1,100 | 1,102 | 1,102 | 1,104 | 1,091 | 7,900 |
| February 16, 2026 | 1,115 | 1,105 | 1,105 | 1,115 | 1,066 | 30,900 |
| February 13, 2026 | 1,069 | 1,117 | 1,117 | 1,120 | 1,056 | 43,600 |
| February 12, 2026 | 1,079 | 1,071 | 1,071 | 1,111 | 1,059 | 126,300 |
| February 10, 2026 | 1,024 | 1,049 | 1,049 | 1,050 | 986 | 59,100 |
| February 09, 2026 | 1,030 | 1,019 | 1,019 | 1,030 | 1,004 | 6,400 |
| February 06, 2026 | 1,015 | 1,014 | 1,014 | 1,016 | 1,006 | 11,800 |
| February 05, 2026 | 989 | 1,000 | 1,000 | 1,000 | 980 | 9,400 |
| February 04, 2026 | 976 | 980 | 980 | 989 | 976 | 5,600 |
| February 03, 2026 | 976 | 977 | 977 | 984 | 970 | 3,900 |
| February 02, 2026 | 1,000 | 972 | 972 | 1,000 | 972 | 5,900 |
| January 30, 2026 | 980 | 987 | 987 | 987 | 974 | 4,000 |
| January 29, 2026 | 990 | 980 | 980 | 990 | 969 | 12,800 |
| January 28, 2026 | 990 | 992 | 992 | 997 | 981 | 10,600 |
| January 27, 2026 | 1,030 | 990 | 990 | 1,030 | 983 | 9,700 |
| January 26, 2026 | 1,029 | 1,014 | 1,014 | 1,029 | 1,011 | 7,400 |
| January 23, 2026 | 1,024 | 1,039 | 1,039 | 1,040 | 1,017 | 18,300 |
| January 22, 2026 | 1,009 | 1,020 | 1,020 | 1,025 | 1,009 | 7,800 |
| January 21, 2026 | 1,002 | 1,006 | 1,006 | 1,012 | 996 | 12,800 |
| January 20, 2026 | 1,020 | 1,006 | 1,006 | 1,020 | 996 | 12,500 |
| January 19, 2026 | 1,018 | 1,021 | 1,021 | 1,023 | 1,000 | 22,700 |
| January 16, 2026 | 1,020 | 1,017 | 1,017 | 1,030 | 1,006 | 15,500 |
| January 15, 2026 | 1,020 | 1,024 | 1,024 | 1,024 | 995 | 17,500 |
| January 14, 2026 | 997 | 1,015 | 1,015 | 1,020 | 997 | 22,700 |
| January 13, 2026 | 988 | 997 | 997 | 1,007 | 987 | 22,700 |
| January 09, 2026 | 967 | 977 | 977 | 984 | 967 | 15,400 |
| January 08, 2026 | 968 | 969 | 969 | 975 | 967 | 3,900 |
| January 07, 2026 | 967 | 972 | 972 | 972 | 967 | 4,900 |
| January 06, 2026 | 966 | 966 | 966 | 974 | 950 | 26,700 |
| January 05, 2026 | 967 | 970 | 970 | 981 | 962 | 38,700 |
| December 30, 2025 | 962 | 963 | 963 | 963 | 951 | 7,000 |
| December 29, 2025 | 950 | 961 | 961 | 969 | 950 | 22,000 |
| December 26, 2025 | 948 | 937 | 937 | 948 | 930 | 14,500 |
| December 25, 2025 | 915 | 944 | 944 | 944 | 912 | 19,200 |
| December 24, 2025 | 906 | 907 | 907 | 915 | 893 | 9,000 |
| December 23, 2025 | 884 | 906 | 906 | 906 | 884 | 9,600 |
| December 22, 2025 | 885 | 884 | 884 | 900 | 884 | 17,300 |
| December 19, 2025 | 888 | 884 | 884 | 891 | 883 | 5,900 |
| December 18, 2025 | 895 | 888 | 888 | 895 | 887 | 6,900 |
| December 17, 2025 | 894 | 898 | 898 | 900 | 894 | 5,400 |
| December 16, 2025 | 904 | 894 | 894 | 904 | 894 | 4,700 |
| December 15, 2025 | 912 | 909 | 909 | 912 | 900 | 15,500 |
| December 12, 2025 | 908 | 912 | 912 | 912 | 898 | 34,500 |
| December 11, 2025 | 903 | 893 | 893 | 905 | 893 | 4,600 |
| December 10, 2025 | 902 | 901 | 901 | 902 | 893 | 3,900 |
| December 09, 2025 | 899 | 899 | 899 | 899 | 890 | 4,900 |
| December 08, 2025 | 905 | 901 | 901 | 905 | 899 | 11,800 |
| December 05, 2025 | 900 | 900 | 900 | 900 | 882 | 20,600 |
| December 04, 2025 | 904 | 900 | 900 | 904 | 890 | 14,100 |
| December 03, 2025 | 900 | 901 | 901 | 902 | 891 | 8,500 |
| December 02, 2025 | 910 | 899 | 899 | 911 | 897 | 6,600 |
| December 01, 2025 | 908 | 908 | 908 | 908 | 902 | 3,500 |
| November 28, 2025 | 898 | 903 | 903 | 910 | 898 | 10,600 |
| November 27, 2025 | 897 | 896 | 896 | 897 | 885 | 7,400 |
| November 26, 2025 | 885 | 897 | 897 | 898 | 885 | 9,500 |
| November 25, 2025 | 891 | 888 | 888 | 893 | 885 | 10,500 |
| November 21, 2025 | 879 | 883 | 883 | 887 | 879 | 2,700 |