1,102.00
-22(-1.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,123 | 1,102 | 1,102 | 1,123 | 1,092 | 101,900 |
| February 19, 2026 | 1,120 | 1,124 | 1,124 | 1,125 | 1,098 | 93,200 |
| February 18, 2026 | 1,105 | 1,115 | 1,115 | 1,125 | 1,099 | 181,500 |
| February 17, 2026 | 1,095 | 1,105 | 1,105 | 1,125 | 1,084 | 151,400 |
| February 16, 2026 | 1,080 | 1,092 | 1,092 | 1,093 | 1,066 | 126,800 |
| February 13, 2026 | 1,057 | 1,079 | 1,079 | 1,091 | 1,055 | 190,000 |
| February 12, 2026 | 1,048 | 1,057 | 1,057 | 1,070 | 1,038 | 176,100 |
| February 10, 2026 | 1,024 | 1,053 | 1,053 | 1,054 | 1,023 | 136,000 |
| February 09, 2026 | 1,048 | 1,032 | 1,032 | 1,048 | 1,023 | 161,100 |
| February 06, 2026 | 1,036 | 1,025 | 1,025 | 1,036 | 1,009 | 118,500 |
| February 05, 2026 | 1,032 | 1,042 | 1,042 | 1,057 | 1,026 | 158,300 |
| February 04, 2026 | 1,017 | 1,034 | 1,034 | 1,038 | 1,002 | 127,700 |
| February 03, 2026 | 999 | 1,017 | 1,017 | 1,025 | 995 | 164,900 |
| February 02, 2026 | 979 | 987 | 987 | 1,035 | 955 | 507,900 |
| January 30, 2026 | 972 | 971 | 971 | 987 | 961 | 210,000 |
| January 29, 2026 | 986 | 987 | 987 | 992 | 971 | 110,500 |
| January 28, 2026 | 971 | 986 | 986 | 993 | 961 | 122,500 |
| January 27, 2026 | 1,000 | 977 | 977 | 1,000 | 971 | 191,900 |
| January 26, 2026 | 995 | 1,000 | 1,000 | 1,005 | 993 | 155,200 |
| January 23, 2026 | 996 | 1,002 | 1,002 | 1,010 | 992 | 88,000 |
| January 22, 2026 | 983 | 997 | 997 | 997 | 980 | 89,600 |
| January 21, 2026 | 982 | 978 | 978 | 986 | 971 | 135,600 |
| January 20, 2026 | 998 | 997 | 997 | 1,002 | 983 | 89,200 |
| January 19, 2026 | 1,005 | 991 | 991 | 1,005 | 985 | 102,500 |
| January 16, 2026 | 1,010 | 1,004 | 1,004 | 1,021 | 997 | 103,600 |
| January 15, 2026 | 988 | 1,017 | 1,017 | 1,017 | 983 | 164,600 |
| January 14, 2026 | 982 | 995 | 995 | 998 | 978 | 172,300 |
| January 13, 2026 | 980 | 978 | 978 | 982 | 960 | 104,200 |
| January 09, 2026 | 966 | 971 | 971 | 974 | 962 | 60,800 |
| January 08, 2026 | 983 | 966 | 966 | 990 | 966 | 63,300 |
| January 07, 2026 | 964 | 982 | 982 | 984 | 962 | 87,500 |
| January 06, 2026 | 952 | 964 | 964 | 972 | 952 | 104,100 |
| January 05, 2026 | 952 | 947 | 947 | 960 | 926 | 226,700 |
| December 30, 2025 | 956 | 952 | 952 | 963 | 940 | 125,800 |
| December 29, 2025 | 944 | 956 | 956 | 966 | 940 | 156,000 |
| December 26, 2025 | 937 | 944 | 944 | 944 | 928 | 135,400 |
| December 25, 2025 | 930 | 933 | 933 | 938 | 925 | 90,300 |
| December 24, 2025 | 922 | 933 | 933 | 941 | 922 | 133,400 |
| December 23, 2025 | 923 | 920 | 920 | 930 | 919 | 85,700 |
| December 22, 2025 | 919 | 923 | 923 | 923 | 907 | 99,100 |
| December 19, 2025 | 910 | 913 | 913 | 916 | 907 | 84,600 |
| December 18, 2025 | 901 | 906 | 906 | 910 | 896 | 85,200 |
| December 17, 2025 | 911 | 904 | 904 | 914 | 899 | 49,100 |
| December 16, 2025 | 921 | 911 | 911 | 921 | 906 | 89,900 |
| December 15, 2025 | 893 | 927 | 927 | 929 | 888 | 151,000 |
| December 12, 2025 | 889 | 889 | 889 | 899 | 886 | 84,800 |
| December 11, 2025 | 900 | 885 | 885 | 903 | 883 | 109,100 |
| December 10, 2025 | 888 | 899 | 899 | 900 | 888 | 68,600 |
| December 09, 2025 | 899 | 888 | 888 | 902 | 888 | 77,400 |
| December 08, 2025 | 897 | 897 | 897 | 906 | 896 | 40,200 |
| December 05, 2025 | 899 | 897 | 897 | 903 | 894 | 88,100 |
| December 04, 2025 | 895 | 906 | 906 | 907 | 893 | 43,600 |
| December 03, 2025 | 910 | 900 | 900 | 916 | 893 | 100,700 |
| December 02, 2025 | 921 | 907 | 907 | 930 | 907 | 94,600 |
| December 01, 2025 | 938 | 926 | 926 | 941 | 920 | 93,000 |
| November 28, 2025 | 932 | 933 | 933 | 938 | 929 | 59,900 |
| November 27, 2025 | 943 | 934 | 934 | 950 | 932 | 79,100 |
| November 26, 2025 | 913 | 940 | 940 | 944 | 913 | 155,300 |
| November 25, 2025 | 918 | 909 | 909 | 925 | 903 | 103,900 |
| November 21, 2025 | 903 | 912 | 912 | 918 | 902 | 107,200 |