1,108.00
-5(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,110 | 1,108 | 1,108 | 1,113 | 1,108 | 5,000 |
| February 19, 2026 | 1,116 | 1,113 | 1,113 | 1,116 | 1,111 | 6,900 |
| February 18, 2026 | 1,103 | 1,116 | 1,116 | 1,116 | 1,103 | 500 |
| February 17, 2026 | 1,116 | 1,103 | 1,103 | 1,116 | 1,101 | 12,100 |
| February 16, 2026 | 1,129 | 1,101 | 1,101 | 1,129 | 1,098 | 4,300 |
| February 13, 2026 | 1,099 | 1,099 | 1,099 | 1,100 | 1,076 | 5,800 |
| February 12, 2026 | 1,098 | 1,096 | 1,096 | 1,104 | 1,096 | 4,600 |
| February 10, 2026 | 1,110 | 1,098 | 1,098 | 1,110 | 1,097 | 4,300 |
| February 09, 2026 | 1,118 | 1,096 | 1,096 | 1,118 | 1,095 | 13,600 |
| February 06, 2026 | 1,131 | 1,118 | 1,118 | 1,131 | 1,113 | 7,200 |
| February 05, 2026 | 1,115 | 1,116 | 1,116 | 1,118 | 1,110 | 2,000 |
| February 04, 2026 | 1,117 | 1,116 | 1,116 | 1,124 | 1,115 | 2,800 |
| February 03, 2026 | 1,129 | 1,123 | 1,123 | 1,130 | 1,117 | 3,700 |
| February 02, 2026 | 1,125 | 1,118 | 1,118 | 1,125 | 1,117 | 1,800 |
| January 30, 2026 | 1,120 | 1,120 | 1,120 | 1,133 | 1,119 | 1,000 |
| January 29, 2026 | 1,138 | 1,121 | 1,121 | 1,139 | 1,120 | 3,200 |
| January 28, 2026 | 1,131 | 1,128 | 1,128 | 1,131 | 1,115 | 3,700 |
| January 27, 2026 | 1,138 | 1,131 | 1,131 | 1,138 | 1,127 | 2,100 |
| January 26, 2026 | 1,136 | 1,147 | 1,147 | 1,147 | 1,126 | 1,300 |
| January 23, 2026 | 1,121 | 1,136 | 1,136 | 1,138 | 1,121 | 2,900 |
| January 22, 2026 | 1,120 | 1,121 | 1,121 | 1,129 | 1,120 | 1,200 |
| January 21, 2026 | 1,137 | 1,125 | 1,125 | 1,137 | 1,108 | 5,300 |
| January 20, 2026 | 1,127 | 1,137 | 1,137 | 1,137 | 1,122 | 800 |
| January 19, 2026 | 1,129 | 1,127 | 1,127 | 1,129 | 1,111 | 3,500 |
| January 16, 2026 | 1,129 | 1,115 | 1,115 | 1,129 | 1,113 | 3,900 |
| January 15, 2026 | 1,130 | 1,124 | 1,124 | 1,136 | 1,124 | 3,000 |
| January 14, 2026 | 1,134 | 1,131 | 1,131 | 1,150 | 1,131 | 3,900 |
| January 13, 2026 | 1,128 | 1,123 | 1,123 | 1,135 | 1,120 | 6,500 |
| January 09, 2026 | 1,121 | 1,130 | 1,130 | 1,130 | 1,118 | 6,200 |
| January 08, 2026 | 1,126 | 1,124 | 1,124 | 1,127 | 1,115 | 2,300 |
| January 07, 2026 | 1,124 | 1,125 | 1,125 | 1,129 | 1,118 | 2,100 |
| January 06, 2026 | 1,121 | 1,129 | 1,129 | 1,131 | 1,118 | 700 |
| January 05, 2026 | 1,116 | 1,121 | 1,121 | 1,135 | 1,110 | 3,800 |
| December 30, 2025 | 1,110 | 1,116 | 1,116 | 1,127 | 1,110 | 2,100 |
| December 29, 2025 | 1,123 | 1,117 | 1,117 | 1,125 | 1,110 | 9,300 |
| December 26, 2025 | 1,140 | 1,130 | 1,130 | 1,140 | 1,122 | 1,500 |
| December 25, 2025 | 1,129 | 1,140 | 1,140 | 1,140 | 1,122 | 1,100 |
| December 24, 2025 | 1,125 | 1,129 | 1,129 | 1,129 | 1,122 | 1,400 |
| December 23, 2025 | 1,123 | 1,129 | 1,129 | 1,129 | 1,122 | 2,000 |
| December 22, 2025 | 1,135 | 1,122 | 1,122 | 1,135 | 1,119 | 6,900 |
| December 19, 2025 | 1,128 | 1,135 | 1,135 | 1,135 | 1,128 | 800 |
| December 18, 2025 | 1,132 | 1,132 | 1,132 | 1,132 | 1,122 | 1,500 |
| December 17, 2025 | 1,128 | 1,123 | 1,123 | 1,140 | 1,123 | 2,300 |
| December 16, 2025 | 1,119 | 1,122 | 1,122 | 1,122 | 1,115 | 3,900 |
| December 15, 2025 | 1,129 | 1,121 | 1,121 | 1,133 | 1,108 | 5,500 |
| December 12, 2025 | 1,117 | 1,125 | 1,125 | 1,125 | 1,110 | 5,300 |
| December 11, 2025 | 1,124 | 1,122 | 1,122 | 1,124 | 1,122 | 1,000 |
| December 10, 2025 | 1,130 | 1,125 | 1,125 | 1,130 | 1,124 | 1,500 |
| December 09, 2025 | 1,125 | 1,131 | 1,131 | 1,131 | 1,125 | 900 |
| December 08, 2025 | 1,120 | 1,125 | 1,125 | 1,128 | 1,116 | 2,500 |
| December 05, 2025 | 1,116 | 1,126 | 1,126 | 1,128 | 1,115 | 1,100 |
| December 04, 2025 | 1,133 | 1,120 | 1,120 | 1,133 | 1,093 | 4,000 |
| December 03, 2025 | 1,134 | 1,128 | 1,128 | 1,140 | 1,120 | 5,000 |
| December 02, 2025 | 1,130 | 1,131 | 1,131 | 1,135 | 1,129 | 1,200 |
| December 01, 2025 | 1,127 | 1,129 | 1,129 | 1,143 | 1,119 | 4,800 |
| November 28, 2025 | 1,128 | 1,134 | 1,134 | 1,144 | 1,126 | 1,200 |
| November 27, 2025 | 1,145 | 1,145 | 1,145 | 1,145 | 1,135 | 500 |
| November 26, 2025 | 1,134 | 1,145 | 1,145 | 1,145 | 1,134 | 300 |
| November 25, 2025 | 1,145 | 1,134 | 1,134 | 1,145 | 1,134 | 400 |
| November 21, 2025 | 1,128 | 1,140 | 1,140 | 1,140 | 1,125 | 1,600 |