1,065.00
-22(-2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,087 | 1,065 | 1,065 | 1,087 | 1,061 | 69,400 |
| February 19, 2026 | 1,086 | 1,087 | 1,087 | 1,093 | 1,079 | 43,500 |
| February 18, 2026 | 1,090 | 1,086 | 1,086 | 1,090 | 1,076 | 36,400 |
| February 17, 2026 | 1,089 | 1,084 | 1,084 | 1,099 | 1,070 | 69,700 |
| February 16, 2026 | 1,084 | 1,080 | 1,080 | 1,093 | 1,080 | 60,500 |
| February 13, 2026 | 1,105 | 1,075 | 1,075 | 1,112 | 1,072 | 69,100 |
| February 12, 2026 | 1,102 | 1,112 | 1,112 | 1,120 | 1,101 | 174,500 |
| February 10, 2026 | 1,097 | 1,093 | 1,093 | 1,098 | 1,083 | 93,500 |
| February 09, 2026 | 1,087 | 1,075 | 1,075 | 1,095 | 1,069 | 120,200 |
| February 06, 2026 | 1,061 | 1,071 | 1,071 | 1,074 | 1,054 | 65,600 |
| February 05, 2026 | 1,063 | 1,060 | 1,060 | 1,068 | 1,056 | 65,400 |
| February 04, 2026 | 1,057 | 1,050 | 1,050 | 1,073 | 1,044 | 59,900 |
| February 03, 2026 | 1,044 | 1,057 | 1,057 | 1,076 | 1,044 | 111,300 |
| February 02, 2026 | 1,068 | 1,035 | 1,035 | 1,080 | 1,034 | 202,600 |
| January 30, 2026 | 1,074 | 1,075 | 1,075 | 1,081 | 1,056 | 146,200 |
| January 29, 2026 | 1,070 | 1,071 | 1,071 | 1,075 | 1,064 | 82,900 |
| January 28, 2026 | 1,065 | 1,070 | 1,070 | 1,081 | 1,060 | 100,200 |
| January 27, 2026 | 1,062 | 1,065 | 1,065 | 1,077 | 1,060 | 94,600 |
| January 26, 2026 | 1,070 | 1,069 | 1,069 | 1,077 | 1,059 | 118,500 |
| January 23, 2026 | 1,096 | 1,075 | 1,075 | 1,096 | 1,075 | 56,800 |
| January 22, 2026 | 1,075 | 1,090 | 1,090 | 1,096 | 1,073 | 89,500 |
| January 21, 2026 | 1,065 | 1,070 | 1,070 | 1,080 | 1,063 | 66,200 |
| January 20, 2026 | 1,071 | 1,071 | 1,071 | 1,076 | 1,063 | 74,200 |
| January 19, 2026 | 1,096 | 1,067 | 1,067 | 1,096 | 1,060 | 205,300 |
| January 16, 2026 | 1,067 | 1,070 | 1,070 | 1,074 | 1,052 | 85,500 |
| January 15, 2026 | 1,066 | 1,070 | 1,070 | 1,078 | 1,066 | 60,500 |
| January 14, 2026 | 1,060 | 1,066 | 1,066 | 1,071 | 1,059 | 88,600 |
| January 13, 2026 | 1,065 | 1,055 | 1,055 | 1,079 | 1,035 | 231,200 |
| January 09, 2026 | 1,053 | 1,060 | 1,060 | 1,069 | 1,053 | 84,300 |
| January 08, 2026 | 1,042 | 1,049 | 1,049 | 1,062 | 1,042 | 77,700 |
| January 07, 2026 | 1,084 | 1,042 | 1,042 | 1,086 | 1,042 | 174,100 |
| January 06, 2026 | 1,086 | 1,086 | 1,086 | 1,094 | 1,083 | 62,900 |
| January 05, 2026 | 1,065 | 1,086 | 1,086 | 1,092 | 1,058 | 90,700 |
| December 30, 2025 | 1,064 | 1,068 | 1,068 | 1,077 | 1,064 | 72,600 |
| December 29, 2025 | 1,063 | 1,064 | 1,064 | 1,071 | 1,057 | 86,800 |
| December 26, 2025 | 1,055 | 1,055 | 1,055 | 1,059 | 1,046 | 49,000 |
| December 25, 2025 | 1,055 | 1,053 | 1,053 | 1,061 | 1,046 | 114,600 |
| December 24, 2025 | 1,050 | 1,050 | 1,050 | 1,053 | 1,047 | 52,100 |
| December 23, 2025 | 1,039 | 1,048 | 1,048 | 1,058 | 1,036 | 64,800 |
| December 22, 2025 | 1,018 | 1,040 | 1,040 | 1,040 | 1,016 | 69,900 |
| December 19, 2025 | 1,025 | 1,010 | 1,010 | 1,035 | 1,010 | 139,400 |
| December 18, 2025 | 1,018 | 1,029 | 1,029 | 1,031 | 1,016 | 28,700 |
| December 17, 2025 | 1,020 | 1,019 | 1,019 | 1,022 | 1,007 | 64,000 |
| December 16, 2025 | 1,031 | 1,020 | 1,020 | 1,032 | 1,017 | 76,200 |
| December 15, 2025 | 1,033 | 1,031 | 1,031 | 1,037 | 1,026 | 59,000 |
| December 12, 2025 | 1,025 | 1,037 | 1,037 | 1,038 | 1,022 | 67,600 |
| December 11, 2025 | 1,028 | 1,009 | 1,009 | 1,035 | 1,009 | 58,300 |
| December 10, 2025 | 1,035 | 1,026 | 1,026 | 1,044 | 1,026 | 40,100 |
| December 09, 2025 | 1,040 | 1,035 | 1,035 | 1,049 | 1,026 | 67,900 |
| December 08, 2025 | 1,036 | 1,042 | 1,042 | 1,046 | 1,029 | 69,500 |
| December 05, 2025 | 1,014 | 1,017 | 1,017 | 1,020 | 1,013 | 32,500 |
| December 04, 2025 | 1,014 | 1,014 | 1,014 | 1,020 | 1,012 | 64,500 |
| December 03, 2025 | 1,016 | 1,014 | 1,014 | 1,021 | 1,009 | 60,600 |
| December 02, 2025 | 1,022 | 1,018 | 1,018 | 1,024 | 1,004 | 90,000 |
| December 01, 2025 | 1,024 | 1,023 | 1,023 | 1,036 | 1,023 | 56,100 |
| November 28, 2025 | 1,025 | 1,024 | 1,024 | 1,034 | 1,020 | 67,900 |
| November 27, 2025 | 1,030 | 1,026 | 1,026 | 1,034 | 1,017 | 59,300 |
| November 26, 2025 | 1,036 | 1,030 | 1,030 | 1,038 | 1,019 | 69,300 |
| November 25, 2025 | 1,035 | 1,032 | 1,032 | 1,042 | 1,030 | 41,100 |
| November 21, 2025 | 1,041 | 1,038 | 1,038 | 1,046 | 1,034 | 47,600 |