1,251.00
-18(-1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,266 | 1,251 | 1,251 | 1,267 | 1,251 | 92,200 |
| February 19, 2026 | 1,259 | 1,269 | 1,269 | 1,273 | 1,254 | 71,300 |
| February 18, 2026 | 1,270 | 1,260 | 1,260 | 1,270 | 1,258 | 76,200 |
| February 17, 2026 | 1,281 | 1,258 | 1,258 | 1,284 | 1,258 | 109,800 |
| February 16, 2026 | 1,276 | 1,278 | 1,278 | 1,280 | 1,267 | 81,300 |
| February 13, 2026 | 1,278 | 1,266 | 1,266 | 1,280 | 1,264 | 88,900 |
| February 12, 2026 | 1,262 | 1,278 | 1,278 | 1,282 | 1,261 | 109,400 |
| February 10, 2026 | 1,284 | 1,272 | 1,272 | 1,289 | 1,260 | 102,200 |
| February 09, 2026 | 1,285 | 1,271 | 1,271 | 1,291 | 1,269 | 73,500 |
| February 06, 2026 | 1,287 | 1,284 | 1,284 | 1,290 | 1,274 | 90,600 |
| February 05, 2026 | 1,281 | 1,277 | 1,277 | 1,291 | 1,273 | 132,700 |
| February 04, 2026 | 1,257 | 1,268 | 1,268 | 1,273 | 1,257 | 80,100 |
| February 03, 2026 | 1,263 | 1,258 | 1,258 | 1,264 | 1,256 | 90,100 |
| February 02, 2026 | 1,254 | 1,257 | 1,257 | 1,265 | 1,252 | 104,900 |
| January 30, 2026 | 1,242 | 1,245 | 1,245 | 1,248 | 1,231 | 68,400 |
| January 29, 2026 | 1,231 | 1,233 | 1,233 | 1,233 | 1,218 | 177,400 |
| January 28, 2026 | 1,234 | 1,223 | 1,223 | 1,235 | 1,223 | 195,600 |
| January 27, 2026 | 1,248 | 1,234 | 1,234 | 1,248 | 1,234 | 147,800 |
| January 26, 2026 | 1,232 | 1,240 | 1,240 | 1,245 | 1,225 | 165,800 |
| January 23, 2026 | 1,253 | 1,236 | 1,236 | 1,255 | 1,235 | 81,000 |
| January 22, 2026 | 1,242 | 1,244 | 1,244 | 1,252 | 1,242 | 119,300 |
| January 21, 2026 | 1,240 | 1,240 | 1,240 | 1,248 | 1,237 | 119,600 |
| January 20, 2026 | 1,244 | 1,251 | 1,251 | 1,254 | 1,235 | 94,100 |
| January 19, 2026 | 1,262 | 1,239 | 1,239 | 1,263 | 1,239 | 149,800 |
| January 16, 2026 | 1,255 | 1,260 | 1,260 | 1,260 | 1,249 | 132,400 |
| January 15, 2026 | 1,244 | 1,252 | 1,252 | 1,254 | 1,239 | 143,300 |
| January 14, 2026 | 1,229 | 1,240 | 1,240 | 1,240 | 1,223 | 122,900 |
| January 13, 2026 | 1,236 | 1,224 | 1,224 | 1,240 | 1,224 | 191,000 |
| January 09, 2026 | 1,241 | 1,235 | 1,235 | 1,244 | 1,234 | 86,700 |
| January 08, 2026 | 1,239 | 1,235 | 1,235 | 1,241 | 1,228 | 130,800 |
| January 07, 2026 | 1,217 | 1,235 | 1,235 | 1,239 | 1,213 | 158,900 |
| January 06, 2026 | 1,215 | 1,214 | 1,214 | 1,215 | 1,208 | 83,700 |
| January 05, 2026 | 1,212 | 1,211 | 1,211 | 1,215 | 1,206 | 120,000 |
| December 30, 2025 | 1,214 | 1,209 | 1,209 | 1,217 | 1,207 | 126,600 |
| December 29, 2025 | 1,220 | 1,210 | 1,210 | 1,222 | 1,207 | 169,800 |
| December 26, 2025 | 1,213 | 1,218 | 1,218 | 1,218 | 1,213 | 118,300 |
| December 25, 2025 | 1,210 | 1,211 | 1,211 | 1,213 | 1,207 | 84,500 |
| December 24, 2025 | 1,210 | 1,209 | 1,209 | 1,213 | 1,205 | 65,700 |
| December 23, 2025 | 1,209 | 1,210 | 1,210 | 1,213 | 1,204 | 55,600 |
| December 22, 2025 | 1,212 | 1,206 | 1,206 | 1,212 | 1,202 | 68,300 |
| December 19, 2025 | 1,214 | 1,213 | 1,213 | 1,218 | 1,210 | 58,800 |
| December 18, 2025 | 1,201 | 1,214 | 1,214 | 1,215 | 1,201 | 68,100 |
| December 17, 2025 | 1,210 | 1,202 | 1,202 | 1,210 | 1,199 | 57,100 |
| December 16, 2025 | 1,211 | 1,206 | 1,206 | 1,212 | 1,206 | 59,300 |
| December 15, 2025 | 1,210 | 1,208 | 1,208 | 1,213 | 1,205 | 73,800 |
| December 12, 2025 | 1,206 | 1,204 | 1,204 | 1,209 | 1,197 | 58,400 |
| December 11, 2025 | 1,212 | 1,196 | 1,196 | 1,212 | 1,196 | 52,900 |
| December 10, 2025 | 1,205 | 1,210 | 1,210 | 1,212 | 1,201 | 47,500 |
| December 09, 2025 | 1,210 | 1,201 | 1,201 | 1,214 | 1,199 | 50,300 |
| December 08, 2025 | 1,207 | 1,209 | 1,209 | 1,211 | 1,203 | 44,000 |
| December 05, 2025 | 1,208 | 1,207 | 1,207 | 1,210 | 1,200 | 49,300 |
| December 04, 2025 | 1,200 | 1,207 | 1,207 | 1,207 | 1,198 | 73,600 |
| December 03, 2025 | 1,210 | 1,203 | 1,203 | 1,212 | 1,203 | 57,400 |
| December 02, 2025 | 1,212 | 1,211 | 1,211 | 1,214 | 1,205 | 53,200 |
| December 01, 2025 | 1,220 | 1,218 | 1,218 | 1,224 | 1,212 | 58,600 |
| November 28, 2025 | 1,214 | 1,218 | 1,218 | 1,221 | 1,214 | 40,300 |
| November 27, 2025 | 1,222 | 1,218 | 1,218 | 1,223 | 1,215 | 57,400 |
| November 26, 2025 | 1,225 | 1,225 | 1,225 | 1,231 | 1,220 | 60,800 |
| November 25, 2025 | 1,222 | 1,219 | 1,219 | 1,227 | 1,214 | 51,300 |
| November 21, 2025 | 1,198 | 1,220 | 1,220 | 1,220 | 1,198 | 91,700 |