1,223.00
-15(-1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,230 | 1,223 | 1,223 | 1,231 | 1,216 | 56,600 |
| February 19, 2026 | 1,235 | 1,238 | 1,238 | 1,240 | 1,226 | 34,000 |
| February 18, 2026 | 1,212 | 1,235 | 1,235 | 1,247 | 1,210 | 62,900 |
| February 17, 2026 | 1,228 | 1,208 | 1,208 | 1,230 | 1,207 | 53,400 |
| February 16, 2026 | 1,234 | 1,227 | 1,227 | 1,241 | 1,218 | 112,000 |
| February 13, 2026 | 1,236 | 1,224 | 1,224 | 1,236 | 1,214 | 70,500 |
| February 12, 2026 | 1,230 | 1,234 | 1,234 | 1,252 | 1,219 | 149,900 |
| February 10, 2026 | 1,211 | 1,216 | 1,216 | 1,245 | 1,191 | 396,900 |
| February 09, 2026 | 1,282 | 1,271 | 1,271 | 1,287 | 1,248 | 332,000 |
| February 06, 2026 | 1,245 | 1,239 | 1,239 | 1,247 | 1,226 | 130,400 |
| February 05, 2026 | 1,212 | 1,230 | 1,230 | 1,230 | 1,205 | 115,900 |
| February 04, 2026 | 1,172 | 1,194 | 1,194 | 1,201 | 1,171 | 82,800 |
| February 03, 2026 | 1,163 | 1,171 | 1,171 | 1,180 | 1,163 | 102,700 |
| February 02, 2026 | 1,177 | 1,153 | 1,153 | 1,177 | 1,151 | 57,600 |
| January 30, 2026 | 1,154 | 1,171 | 1,171 | 1,171 | 1,150 | 77,600 |
| January 29, 2026 | 1,133 | 1,143 | 1,143 | 1,146 | 1,121 | 64,000 |
| January 28, 2026 | 1,138 | 1,133 | 1,133 | 1,139 | 1,123 | 65,900 |
| January 27, 2026 | 1,146 | 1,141 | 1,141 | 1,146 | 1,122 | 66,300 |
| January 26, 2026 | 1,151 | 1,141 | 1,141 | 1,151 | 1,134 | 93,800 |
| January 23, 2026 | 1,157 | 1,170 | 1,170 | 1,170 | 1,147 | 117,000 |
| January 22, 2026 | 1,147 | 1,146 | 1,146 | 1,148 | 1,134 | 126,300 |
| January 21, 2026 | 1,151 | 1,140 | 1,140 | 1,152 | 1,124 | 130,400 |
| January 20, 2026 | 1,185 | 1,158 | 1,158 | 1,185 | 1,157 | 80,900 |
| January 19, 2026 | 1,191 | 1,176 | 1,176 | 1,191 | 1,165 | 117,400 |
| January 16, 2026 | 1,193 | 1,193 | 1,193 | 1,195 | 1,180 | 53,200 |
| January 15, 2026 | 1,180 | 1,189 | 1,189 | 1,190 | 1,180 | 55,900 |
| January 14, 2026 | 1,179 | 1,182 | 1,182 | 1,192 | 1,174 | 100,800 |
| January 13, 2026 | 1,198 | 1,181 | 1,181 | 1,198 | 1,156 | 116,600 |
| January 09, 2026 | 1,188 | 1,182 | 1,182 | 1,192 | 1,177 | 49,700 |
| January 08, 2026 | 1,190 | 1,188 | 1,188 | 1,206 | 1,185 | 56,600 |
| January 07, 2026 | 1,178 | 1,185 | 1,185 | 1,194 | 1,170 | 61,500 |
| January 06, 2026 | 1,173 | 1,185 | 1,185 | 1,191 | 1,173 | 35,800 |
| January 05, 2026 | 1,190 | 1,172 | 1,172 | 1,193 | 1,165 | 60,100 |
| December 30, 2025 | 1,173 | 1,169 | 1,169 | 1,177 | 1,166 | 20,200 |
| December 29, 2025 | 1,177 | 1,173 | 1,173 | 1,183 | 1,154 | 77,200 |
| December 26, 2025 | 1,180 | 1,175 | 1,175 | 1,183 | 1,171 | 73,100 |
| December 25, 2025 | 1,152 | 1,175 | 1,175 | 1,175 | 1,152 | 59,600 |
| December 24, 2025 | 1,152 | 1,150 | 1,150 | 1,170 | 1,150 | 66,000 |
| December 23, 2025 | 1,140 | 1,146 | 1,146 | 1,153 | 1,135 | 113,100 |
| December 22, 2025 | 1,135 | 1,133 | 1,133 | 1,138 | 1,115 | 153,800 |
| December 19, 2025 | 1,126 | 1,130 | 1,130 | 1,137 | 1,121 | 48,800 |
| December 18, 2025 | 1,102 | 1,121 | 1,121 | 1,131 | 1,102 | 56,600 |
| December 17, 2025 | 1,125 | 1,108 | 1,108 | 1,125 | 1,108 | 34,700 |
| December 16, 2025 | 1,140 | 1,118 | 1,118 | 1,140 | 1,118 | 56,700 |
| December 15, 2025 | 1,133 | 1,135 | 1,135 | 1,137 | 1,119 | 51,900 |
| December 12, 2025 | 1,113 | 1,130 | 1,130 | 1,134 | 1,113 | 60,500 |
| December 11, 2025 | 1,141 | 1,110 | 1,110 | 1,141 | 1,110 | 39,200 |
| December 10, 2025 | 1,107 | 1,136 | 1,136 | 1,140 | 1,101 | 113,900 |
| December 09, 2025 | 1,131 | 1,095 | 1,095 | 1,131 | 1,093 | 108,800 |
| December 08, 2025 | 1,115 | 1,122 | 1,122 | 1,129 | 1,115 | 74,900 |
| December 05, 2025 | 1,140 | 1,115 | 1,115 | 1,140 | 1,111 | 98,000 |
| December 04, 2025 | 1,136 | 1,147 | 1,147 | 1,149 | 1,132 | 43,200 |
| December 03, 2025 | 1,154 | 1,136 | 1,136 | 1,154 | 1,120 | 111,500 |
| December 02, 2025 | 1,156 | 1,149 | 1,149 | 1,160 | 1,145 | 55,200 |
| December 01, 2025 | 1,164 | 1,146 | 1,146 | 1,164 | 1,146 | 88,200 |
| November 28, 2025 | 1,171 | 1,167 | 1,167 | 1,174 | 1,161 | 63,700 |
| November 27, 2025 | 1,178 | 1,173 | 1,173 | 1,183 | 1,168 | 63,200 |
| November 26, 2025 | 1,169 | 1,178 | 1,178 | 1,180 | 1,161 | 52,100 |
| November 25, 2025 | 1,189 | 1,169 | 1,169 | 1,189 | 1,158 | 76,300 |
| November 21, 2025 | 1,136 | 1,182 | 1,182 | 1,182 | 1,129 | 89,300 |