1,289.00
+24(+1.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,255 | 1,289 | 1,289 | 1,293 | 1,251 | 31,700 |
| February 19, 2026 | 1,259 | 1,265 | 1,265 | 1,270 | 1,254 | 28,900 |
| February 18, 2026 | 1,260 | 1,260 | 1,260 | 1,264 | 1,258 | 19,700 |
| February 17, 2026 | 1,282 | 1,258 | 1,258 | 1,282 | 1,258 | 49,800 |
| February 16, 2026 | 1,270 | 1,274 | 1,274 | 1,274 | 1,261 | 12,500 |
| February 13, 2026 | 1,270 | 1,273 | 1,273 | 1,277 | 1,258 | 15,100 |
| February 12, 2026 | 1,262 | 1,280 | 1,280 | 1,287 | 1,262 | 14,600 |
| February 10, 2026 | 1,258 | 1,265 | 1,265 | 1,265 | 1,257 | 30,200 |
| February 09, 2026 | 1,269 | 1,254 | 1,254 | 1,270 | 1,251 | 25,900 |
| February 06, 2026 | 1,270 | 1,258 | 1,258 | 1,270 | 1,231 | 71,200 |
| February 05, 2026 | 1,275 | 1,274 | 1,274 | 1,282 | 1,262 | 44,500 |
| February 04, 2026 | 1,312 | 1,289 | 1,289 | 1,312 | 1,268 | 63,100 |
| February 03, 2026 | 1,299 | 1,316 | 1,316 | 1,320 | 1,286 | 19,500 |
| February 02, 2026 | 1,340 | 1,282 | 1,282 | 1,340 | 1,277 | 85,200 |
| January 30, 2026 | 1,341 | 1,323 | 1,323 | 1,352 | 1,315 | 40,600 |
| January 29, 2026 | 1,346 | 1,354 | 1,354 | 1,360 | 1,341 | 39,200 |
| January 28, 2026 | 1,359 | 1,346 | 1,346 | 1,362 | 1,341 | 31,100 |
| January 27, 2026 | 1,351 | 1,359 | 1,359 | 1,370 | 1,328 | 34,400 |
| January 26, 2026 | 1,331 | 1,351 | 1,351 | 1,373 | 1,326 | 30,500 |
| January 23, 2026 | 1,348 | 1,339 | 1,339 | 1,370 | 1,334 | 53,600 |
| January 22, 2026 | 1,305 | 1,337 | 1,337 | 1,361 | 1,299 | 307,100 |
| January 21, 2026 | 1,293 | 1,309 | 1,309 | 1,313 | 1,286 | 35,500 |
| January 20, 2026 | 1,288 | 1,307 | 1,307 | 1,312 | 1,284 | 50,900 |
| January 19, 2026 | 1,283 | 1,288 | 1,288 | 1,298 | 1,283 | 5,800 |
| January 16, 2026 | 1,299 | 1,286 | 1,286 | 1,300 | 1,280 | 37,100 |
| January 15, 2026 | 1,299 | 1,293 | 1,293 | 1,302 | 1,293 | 24,700 |
| January 14, 2026 | 1,300 | 1,294 | 1,294 | 1,301 | 1,279 | 29,700 |
| January 13, 2026 | 1,282 | 1,308 | 1,308 | 1,329 | 1,270 | 59,400 |
| January 09, 2026 | 1,300 | 1,278 | 1,278 | 1,307 | 1,267 | 50,200 |
| January 08, 2026 | 1,307 | 1,286 | 1,286 | 1,307 | 1,281 | 18,400 |
| January 07, 2026 | 1,285 | 1,286 | 1,286 | 1,305 | 1,285 | 22,400 |
| January 06, 2026 | 1,302 | 1,298 | 1,298 | 1,315 | 1,274 | 47,400 |
| January 05, 2026 | 1,362 | 1,307 | 1,307 | 1,363 | 1,277 | 162,400 |
| December 30, 2025 | 1,372 | 1,363 | 1,363 | 1,375 | 1,348 | 58,700 |
| December 29, 2025 | 1,335 | 1,364 | 1,364 | 1,412 | 1,319 | 146,300 |
| December 26, 2025 | 1,280 | 1,335 | 1,335 | 1,335 | 1,277 | 150,500 |
| December 25, 2025 | 1,249 | 1,270 | 1,270 | 1,276 | 1,246 | 83,100 |
| December 24, 2025 | 1,250 | 1,249 | 1,249 | 1,275 | 1,243 | 43,600 |
| December 23, 2025 | 1,243 | 1,262 | 1,262 | 1,264 | 1,240 | 130,200 |
| December 22, 2025 | 1,240 | 1,238 | 1,238 | 1,245 | 1,232 | 71,000 |
| December 19, 2025 | 1,231 | 1,239 | 1,239 | 1,239 | 1,224 | 61,400 |
| December 18, 2025 | 1,201 | 1,232 | 1,232 | 1,249 | 1,200 | 154,700 |
| December 17, 2025 | 1,190 | 1,203 | 1,203 | 1,212 | 1,188 | 131,300 |
| December 16, 2025 | 1,185 | 1,191 | 1,191 | 1,223 | 1,185 | 125,600 |
| December 15, 2025 | 1,185 | 1,194 | 1,194 | 1,195 | 1,181 | 95,900 |
| December 12, 2025 | 1,190 | 1,186 | 1,186 | 1,205 | 1,185 | 44,100 |
| December 11, 2025 | 1,195 | 1,203 | 1,203 | 1,213 | 1,178 | 89,300 |
| December 10, 2025 | 1,219 | 1,195 | 1,195 | 1,226 | 1,186 | 60,000 |
| December 09, 2025 | 1,184 | 1,219 | 1,219 | 1,228 | 1,181 | 99,200 |
| December 08, 2025 | 1,178 | 1,185 | 1,185 | 1,185 | 1,169 | 82,200 |
| December 05, 2025 | 1,173 | 1,179 | 1,179 | 1,185 | 1,166 | 81,000 |
| December 04, 2025 | 1,182 | 1,176 | 1,176 | 1,189 | 1,176 | 68,200 |
| December 03, 2025 | 1,175 | 1,187 | 1,187 | 1,190 | 1,172 | 49,700 |
| December 02, 2025 | 1,177 | 1,175 | 1,175 | 1,191 | 1,175 | 58,700 |
| December 01, 2025 | 1,186 | 1,183 | 1,183 | 1,191 | 1,174 | 52,800 |
| November 28, 2025 | 1,150 | 1,191 | 1,191 | 1,220 | 1,150 | 181,500 |
| November 27, 2025 | 1,159 | 1,133 | 1,133 | 1,170 | 1,131 | 82,500 |
| November 26, 2025 | 1,160 | 1,148 | 1,148 | 1,184 | 1,144 | 53,600 |
| November 25, 2025 | 1,195 | 1,166 | 1,166 | 1,200 | 1,147 | 174,200 |
| November 21, 2025 | 1,205 | 1,210 | 1,210 | 1,233 | 1,195 | 178,800 |