1,367.00
-1(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,367 | 1,367 | 1,367 | 1,369 | 1,365 | 400 |
| February 19, 2026 | 1,369 | 1,368 | 1,368 | 1,369 | 1,366 | 1,200 |
| February 18, 2026 | 1,369 | 1,364 | 1,364 | 1,369 | 1,351 | 2,200 |
| February 17, 2026 | 1,369 | 1,369 | 1,369 | 1,369 | 1,365 | 1,400 |
| February 16, 2026 | 1,366 | 1,366 | 1,366 | 1,366 | 1,359 | 500 |
| February 13, 2026 | 1,368 | 1,358 | 1,358 | 1,368 | 1,358 | 1,400 |
| February 12, 2026 | 1,374 | 1,372 | 1,372 | 1,379 | 1,368 | 3,400 |
| February 10, 2026 | 1,375 | 1,374 | 1,374 | 1,375 | 1,374 | 300 |
| February 09, 2026 | 1,387 | 1,363 | 1,363 | 1,387 | 1,363 | 2,500 |
| February 06, 2026 | 1,371 | 1,368 | 1,368 | 1,371 | 1,364 | 1,300 |
| February 05, 2026 | 1,376 | 1,373 | 1,373 | 1,376 | 1,368 | 2,200 |
| February 04, 2026 | 1,371 | 1,370 | 1,370 | 1,371 | 1,366 | 1,400 |
| February 03, 2026 | 1,382 | 1,371 | 1,371 | 1,382 | 1,368 | 500 |
| February 02, 2026 | 1,365 | 1,365 | 1,365 | 1,379 | 1,365 | 1,100 |
| January 30, 2026 | 1,358 | 1,358 | 1,358 | 1,358 | 1,358 | 200 |
| January 29, 2026 | 1,357 | 1,358 | 1,358 | 1,367 | 1,357 | 400 |
| January 28, 2026 | 1,380 | 1,356 | 1,356 | 1,380 | 1,356 | 1,200 |
| January 27, 2026 | 1,370 | 1,364 | 1,364 | 1,370 | 1,354 | 800 |
| January 26, 2026 | 1,358 | 1,352 | 1,352 | 1,379 | 1,351 | 2,000 |
| January 23, 2026 | 1,371 | 1,372 | 1,372 | 1,372 | 1,371 | 400 |
| January 22, 2026 | 1,372 | 1,372 | 1,372 | 1,372 | 1,372 | 200 |
| January 21, 2026 | 1,374 | 1,374 | 1,374 | 1,384 | 1,374 | 500 |
| January 20, 2026 | 1,381 | 1,374 | 1,374 | 1,383 | 1,370 | 500 |
| January 19, 2026 | 1,385 | 1,381 | 1,381 | 1,386 | 1,381 | 1,500 |
| January 16, 2026 | 1,382 | 1,381 | 1,381 | 1,382 | 1,356 | 4,400 |
| January 15, 2026 | 1,383 | 1,385 | 1,385 | 1,395 | 1,383 | 700 |
| January 14, 2026 | 1,397 | 1,392 | 1,392 | 1,397 | 1,382 | 900 |
| January 13, 2026 | 1,397 | 1,380 | 1,380 | 1,400 | 1,376 | 3,000 |
| January 09, 2026 | 1,389 | 1,393 | 1,393 | 1,408 | 1,389 | 2,000 |
| January 08, 2026 | 1,411 | 1,411 | 1,411 | 1,411 | 1,411 | 200 |
| January 07, 2026 | 1,403 | 1,402 | 1,402 | 1,415 | 1,401 | 1,400 |
| January 06, 2026 | 1,413 | 1,402 | 1,402 | 1,415 | 1,397 | 1,900 |
| January 05, 2026 | 1,395 | 1,431 | 1,431 | 1,431 | 1,387 | 6,200 |
| December 30, 2025 | 1,355 | 1,395 | 1,395 | 1,402 | 1,355 | 4,000 |
| December 29, 2025 | 1,358 | 1,365 | 1,365 | 1,372 | 1,353 | 1,300 |
| December 26, 2025 | 1,328 | 1,358 | 1,358 | 1,374 | 1,328 | 3,100 |
| December 25, 2025 | 1,330 | 1,327 | 1,327 | 1,350 | 1,326 | 6,800 |
| December 24, 2025 | 1,324 | 1,328 | 1,328 | 1,349 | 1,324 | 8,500 |
| December 23, 2025 | 1,337 | 1,325 | 1,325 | 1,337 | 1,323 | 3,500 |
| December 22, 2025 | 1,329 | 1,345 | 1,345 | 1,345 | 1,317 | 5,400 |
| December 19, 2025 | 1,318 | 1,330 | 1,330 | 1,330 | 1,317 | 3,400 |
| December 18, 2025 | 1,350 | 1,320 | 1,320 | 1,350 | 1,316 | 4,900 |
| December 17, 2025 | 1,332 | 1,350 | 1,350 | 1,350 | 1,332 | 2,700 |
| December 16, 2025 | 1,332 | 1,332 | 1,332 | 1,333 | 1,332 | 300 |
| December 15, 2025 | 1,343 | 1,343 | 1,343 | 1,343 | 1,343 | 300 |
| December 12, 2025 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| December 11, 2025 | 1,359 | 1,330 | 1,330 | 1,359 | 1,312 | 900 |
| December 10, 2025 | 1,342 | 1,343 | 1,343 | 1,374 | 1,342 | 3,900 |
| December 09, 2025 | 1,339 | 1,340 | 1,340 | 1,340 | 1,339 | 200 |
| December 08, 2025 | 1,350 | 1,355 | 1,355 | 1,355 | 1,333 | 5,600 |
| December 05, 2025 | 1,336 | 1,330 | 1,330 | 1,339 | 1,330 | 800 |
| December 04, 2025 | 1,350 | 1,350 | 1,350 | 1,377 | 1,331 | 4,000 |
| December 03, 2025 | 1,349 | 1,350 | 1,350 | 1,350 | 1,331 | 2,400 |
| December 02, 2025 | 1,340 | 1,350 | 1,350 | 1,351 | 1,340 | 3,900 |
| December 01, 2025 | 1,337 | 1,339 | 1,339 | 1,350 | 1,330 | 5,400 |
| November 28, 2025 | 1,337 | 1,337 | 1,337 | 1,345 | 1,337 | 400 |
| November 27, 2025 | 1,350 | 1,338 | 1,338 | 1,370 | 1,330 | 2,400 |
| November 26, 2025 | 1,346 | 1,340 | 1,340 | 1,346 | 1,335 | 300 |
| November 25, 2025 | 1,337 | 1,346 | 1,346 | 1,346 | 1,337 | 200 |
| November 21, 2025 | 1,339 | 1,337 | 1,337 | 1,344 | 1,337 | 500 |