1,195.50
-21.5(-1.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,193.5 | 1,195.5 | 1,195.5 | 1,207 | 1,188.5 | 1.61M |
| February 19, 2026 | 1,206.5 | 1,217 | 1,217 | 1,221.5 | 1,202 | 1.61M |
| February 18, 2026 | 1,198.5 | 1,202.5 | 1,202.5 | 1,209.5 | 1,191 | 1.4M |
| February 17, 2026 | 1,187 | 1,195 | 1,195 | 1,203 | 1,186.5 | 1.41M |
| February 16, 2026 | 1,203 | 1,183.5 | 1,183.5 | 1,211 | 1,182 | 1.78M |
| February 13, 2026 | 1,221 | 1,190.5 | 1,190.5 | 1,225 | 1,175.5 | 4.91M |
| February 12, 2026 | 1,230.5 | 1,221 | 1,221 | 1,239 | 1,220.5 | 2.06M |
| February 10, 2026 | 1,216 | 1,223 | 1,223 | 1,232.5 | 1,216 | 2.59M |
| February 09, 2026 | 1,248.5 | 1,217 | 1,217 | 1,250 | 1,213.5 | 3.9M |
| February 06, 2026 | 1,170.5 | 1,193 | 1,193 | 1,193.5 | 1,169 | 1.91M |
| February 05, 2026 | 1,225.5 | 1,167.5 | 1,167.5 | 1,225.5 | 1,158 | 4.51M |
| February 04, 2026 | 1,165 | 1,179.5 | 1,179.5 | 1,183 | 1,163.5 | 2.3M |
| February 03, 2026 | 1,152.5 | 1,162.5 | 1,162.5 | 1,166.5 | 1,143.5 | 2.33M |
| February 02, 2026 | 1,140 | 1,136.5 | 1,136.5 | 1,142.5 | 1,124.5 | 1.82M |
| January 30, 2026 | 1,101 | 1,118.5 | 1,118.5 | 1,123 | 1,099 | 2.25M |
| January 29, 2026 | 1,084 | 1,101.5 | 1,101.5 | 1,101.5 | 1,072.5 | 1.83M |
| January 28, 2026 | 1,100.5 | 1,093 | 1,093 | 1,109.5 | 1,087 | 1.72M |
| January 27, 2026 | 1,120 | 1,116 | 1,116 | 1,131 | 1,114 | 1.65M |
| January 26, 2026 | 1,134 | 1,134 | 1,134 | 1,147.5 | 1,125.5 | 1.84M |
| January 23, 2026 | 1,164.5 | 1,160.5 | 1,160.5 | 1,167 | 1,151 | 1.26M |
| January 22, 2026 | 1,155 | 1,159.5 | 1,159.5 | 1,167 | 1,146.5 | 1.62M |
| January 21, 2026 | 1,134.5 | 1,148 | 1,148 | 1,148 | 1,132.5 | 1.82M |
| January 20, 2026 | 1,162 | 1,164.5 | 1,164.5 | 1,166 | 1,151.5 | 1.16M |
| January 19, 2026 | 1,169 | 1,169.5 | 1,169.5 | 1,174.5 | 1,151 | 1.16M |
| January 16, 2026 | 1,161.5 | 1,175.5 | 1,175.5 | 1,189.5 | 1,161 | 1.41M |
| January 15, 2026 | 1,163 | 1,172 | 1,172 | 1,172.5 | 1,151.5 | 1.7M |
| January 14, 2026 | 1,160.5 | 1,163 | 1,163 | 1,163 | 1,148.5 | 1.8M |
| January 13, 2026 | 1,146.5 | 1,152.5 | 1,152.5 | 1,160.5 | 1,136.5 | 2.88M |
| January 09, 2026 | 1,117 | 1,123.5 | 1,123.5 | 1,134 | 1,106 | 3.18M |
| January 08, 2026 | 1,108.5 | 1,098 | 1,098 | 1,110 | 1,096 | 1.64M |
| January 07, 2026 | 1,110 | 1,111.5 | 1,111.5 | 1,121.5 | 1,104 | 1.11M |
| January 06, 2026 | 1,104.5 | 1,116.5 | 1,116.5 | 1,125 | 1,102 | 1.61M |
| January 05, 2026 | 1,100 | 1,098.5 | 1,098.5 | 1,108.5 | 1,091 | 1.23M |
| December 30, 2025 | 1,089.5 | 1,092.5 | 1,092.5 | 1,100 | 1,089 | 1.13M |
| December 29, 2025 | 1,088 | 1,094 | 1,094 | 1,097 | 1,084.5 | 874,800 |
| December 26, 2025 | 1,085.5 | 1,085.5 | 1,085.5 | 1,094.5 | 1,085 | 604,600 |
| December 25, 2025 | 1,085 | 1,084.5 | 1,084.5 | 1,086.5 | 1,079.5 | 576,300 |
| December 24, 2025 | 1,107 | 1,085 | 1,085 | 1,107 | 1,085 | 974,300 |
| December 23, 2025 | 1,092 | 1,105.5 | 1,105.5 | 1,108.5 | 1,091.5 | 1.26M |
| December 22, 2025 | 1,086 | 1,087.5 | 1,087.5 | 1,096 | 1,082 | 1.1M |
| December 19, 2025 | 1,091 | 1,086 | 1,086 | 1,094 | 1,081 | 1.85M |
| December 18, 2025 | 1,080 | 1,076.5 | 1,076.5 | 1,083.5 | 1,070.5 | 943,000 |
| December 17, 2025 | 1,102.5 | 1,080 | 1,080 | 1,103 | 1,075 | 1.33M |
| December 16, 2025 | 1,088.5 | 1,098 | 1,098 | 1,101.5 | 1,088.5 | 1.7M |
| December 15, 2025 | 1,080.5 | 1,089 | 1,089 | 1,096.5 | 1,080 | 912,200 |
| December 12, 2025 | 1,080.5 | 1,087.5 | 1,087.5 | 1,087.5 | 1,069 | 2.06M |
| December 11, 2025 | 1,081 | 1,070 | 1,070 | 1,087 | 1,068 | 1.13M |
| December 10, 2025 | 1,093.5 | 1,079 | 1,079 | 1,101 | 1,077.5 | 1.38M |
| December 09, 2025 | 1,082 | 1,088.5 | 1,088.5 | 1,095 | 1,082 | 1.58M |
| December 08, 2025 | 1,066.5 | 1,074.5 | 1,074.5 | 1,079.5 | 1,066 | 1.3M |
| December 05, 2025 | 1,073.5 | 1,066.5 | 1,066.5 | 1,073.5 | 1,056 | 1.37M |
| December 04, 2025 | 1,053 | 1,074 | 1,074 | 1,074 | 1,053 | 1.11M |
| December 03, 2025 | 1,061 | 1,057 | 1,057 | 1,065.5 | 1,054 | 1.19M |
| December 02, 2025 | 1,062.5 | 1,064.5 | 1,064.5 | 1,068.5 | 1,056.5 | 1.16M |
| December 01, 2025 | 1,075 | 1,061.5 | 1,061.5 | 1,078 | 1,055.5 | 1.23M |
| November 28, 2025 | 1,089 | 1,080.5 | 1,080.5 | 1,091.5 | 1,080.5 | 933,300 |
| November 27, 2025 | 1,086 | 1,084 | 1,084 | 1,092 | 1,081 | 989,300 |
| November 26, 2025 | 1,063 | 1,085.5 | 1,085.5 | 1,085.5 | 1,059 | 2.05M |
| November 25, 2025 | 1,070 | 1,058.5 | 1,058.5 | 1,072.5 | 1,058.5 | 1.39M |
| November 21, 2025 | 1,046.5 | 1,064 | 1,064 | 1,065 | 1,044 | 1.57M |