1,081.00
+2(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,080 | 1,081 | 1,081 | 1,084 | 1,075 | 6,300 |
| February 19, 2026 | 1,084 | 1,079 | 1,079 | 1,084 | 1,073 | 3,200 |
| February 18, 2026 | 1,075 | 1,076 | 1,076 | 1,081 | 1,074 | 2,800 |
| February 17, 2026 | 1,098 | 1,076 | 1,076 | 1,098 | 1,076 | 6,100 |
| February 16, 2026 | 1,075 | 1,078 | 1,078 | 1,086 | 1,065 | 12,300 |
| February 13, 2026 | 1,070 | 1,088 | 1,088 | 1,107 | 1,066 | 18,900 |
| February 12, 2026 | 1,064 | 1,064 | 1,064 | 1,070 | 1,060 | 2,300 |
| February 10, 2026 | 1,066 | 1,060 | 1,060 | 1,071 | 1,058 | 3,500 |
| February 09, 2026 | 1,080 | 1,066 | 1,066 | 1,080 | 1,065 | 3,800 |
| February 06, 2026 | 1,065 | 1,065 | 1,065 | 1,065 | 1,060 | 5,800 |
| February 05, 2026 | 1,070 | 1,065 | 1,065 | 1,070 | 1,062 | 900 |
| February 04, 2026 | 1,060 | 1,062 | 1,062 | 1,070 | 1,059 | 3,100 |
| February 03, 2026 | 1,065 | 1,059 | 1,059 | 1,070 | 1,058 | 2,600 |
| February 02, 2026 | 1,080 | 1,065 | 1,065 | 1,082 | 1,065 | 17,100 |
| January 30, 2026 | 1,091 | 1,082 | 1,082 | 1,091 | 1,082 | 700 |
| January 29, 2026 | 1,084 | 1,086 | 1,086 | 1,086 | 1,083 | 600 |
| January 28, 2026 | 1,094 | 1,082 | 1,082 | 1,094 | 1,082 | 2,200 |
| January 27, 2026 | 1,090 | 1,094 | 1,094 | 1,094 | 1,084 | 3,600 |
| January 26, 2026 | 1,109 | 1,090 | 1,090 | 1,109 | 1,086 | 4,000 |
| January 23, 2026 | 1,103 | 1,109 | 1,109 | 1,109 | 1,090 | 9,000 |
| January 22, 2026 | 1,081 | 1,090 | 1,090 | 1,090 | 1,081 | 6,900 |
| January 21, 2026 | 1,082 | 1,081 | 1,081 | 1,085 | 1,081 | 3,300 |
| January 20, 2026 | 1,089 | 1,085 | 1,085 | 1,100 | 1,081 | 7,100 |
| January 19, 2026 | 1,089 | 1,084 | 1,084 | 1,089 | 1,078 | 9,600 |
| January 16, 2026 | 1,072 | 1,074 | 1,074 | 1,080 | 1,070 | 6,200 |
| January 15, 2026 | 1,072 | 1,066 | 1,066 | 1,073 | 1,064 | 5,800 |
| January 14, 2026 | 1,073 | 1,072 | 1,072 | 1,073 | 1,063 | 3,000 |
| January 13, 2026 | 1,078 | 1,063 | 1,063 | 1,078 | 1,062 | 6,800 |
| January 09, 2026 | 1,060 | 1,061 | 1,061 | 1,075 | 1,060 | 4,200 |
| January 08, 2026 | 1,066 | 1,061 | 1,061 | 1,067 | 1,058 | 3,900 |
| January 07, 2026 | 1,065 | 1,059 | 1,059 | 1,065 | 1,050 | 5,900 |
| January 06, 2026 | 1,030 | 1,044 | 1,044 | 1,056 | 1,030 | 25,500 |
| January 05, 2026 | 1,049 | 1,024 | 1,024 | 1,049 | 1,021 | 19,000 |
| December 30, 2025 | 1,043 | 1,025 | 1,025 | 1,045 | 1,025 | 17,000 |
| December 29, 2025 | 1,013 | 1,034 | 1,034 | 1,054 | 1,013 | 38,500 |
| December 26, 2025 | 1,135 | 1,118 | 1,073 | 1,149 | 1,115 | 27,200 |
| December 25, 2025 | 1,129 | 1,150 | 1,150 | 1,156 | 1,129 | 19,000 |
| December 24, 2025 | 1,121 | 1,122 | 1,122 | 1,124 | 1,111 | 6,800 |
| December 23, 2025 | 1,100 | 1,111 | 1,111 | 1,130 | 1,098 | 13,100 |
| December 22, 2025 | 1,100 | 1,099 | 1,099 | 1,107 | 1,088 | 7,500 |
| December 19, 2025 | 1,088 | 1,087 | 1,087 | 1,093 | 1,085 | 8,000 |
| December 18, 2025 | 1,070 | 1,085 | 1,085 | 1,085 | 1,070 | 3,900 |
| December 17, 2025 | 1,070 | 1,070 | 1,070 | 1,081 | 1,070 | 3,900 |
| December 16, 2025 | 1,079 | 1,068 | 1,068 | 1,079 | 1,068 | 10,000 |
| December 15, 2025 | 1,070 | 1,072 | 1,072 | 1,080 | 1,067 | 10,800 |
| December 12, 2025 | 1,083 | 1,072 | 1,072 | 1,084 | 1,070 | 8,000 |
| December 11, 2025 | 1,091 | 1,084 | 1,084 | 1,091 | 1,084 | 1,300 |
| December 10, 2025 | 1,089 | 1,089 | 1,089 | 1,089 | 1,084 | 3,500 |
| December 09, 2025 | 1,081 | 1,084 | 1,084 | 1,084 | 1,080 | 3,800 |
| December 08, 2025 | 1,090 | 1,084 | 1,084 | 1,090 | 1,081 | 3,500 |
| December 05, 2025 | 1,081 | 1,090 | 1,090 | 1,090 | 1,077 | 4,200 |
| December 04, 2025 | 1,091 | 1,083 | 1,083 | 1,097 | 1,083 | 7,200 |
| December 03, 2025 | 1,087 | 1,094 | 1,094 | 1,094 | 1,083 | 6,300 |
| December 02, 2025 | 1,095 | 1,087 | 1,087 | 1,100 | 1,087 | 3,400 |
| December 01, 2025 | 1,110 | 1,093 | 1,093 | 1,117 | 1,088 | 10,100 |
| November 28, 2025 | 1,120 | 1,112 | 1,112 | 1,122 | 1,100 | 7,200 |
| November 27, 2025 | 1,112 | 1,118 | 1,118 | 1,120 | 1,100 | 3,800 |
| November 26, 2025 | 1,099 | 1,109 | 1,109 | 1,109 | 1,094 | 4,600 |
| November 25, 2025 | 1,076 | 1,097 | 1,097 | 1,097 | 1,060 | 12,200 |
| November 21, 2025 | 1,040 | 1,063 | 1,063 | 1,063 | 1,039 | 5,200 |