1,154.00
-18(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,166 | 1,154 | 1,154 | 1,166 | 1,150 | 62,000 |
| February 19, 2026 | 1,177 | 1,172 | 1,172 | 1,179 | 1,162 | 49,800 |
| February 18, 2026 | 1,176 | 1,181 | 1,181 | 1,185 | 1,169 | 63,900 |
| February 17, 2026 | 1,192 | 1,164 | 1,164 | 1,192 | 1,164 | 83,600 |
| February 16, 2026 | 1,195 | 1,182 | 1,182 | 1,195 | 1,181 | 58,400 |
| February 13, 2026 | 1,208 | 1,181 | 1,181 | 1,213 | 1,177 | 100,400 |
| February 12, 2026 | 1,219 | 1,216 | 1,216 | 1,228 | 1,205 | 102,600 |
| February 10, 2026 | 1,195 | 1,220 | 1,220 | 1,220 | 1,180 | 232,300 |
| February 09, 2026 | 1,212 | 1,198 | 1,198 | 1,214 | 1,188 | 183,900 |
| February 06, 2026 | 1,184 | 1,195 | 1,195 | 1,195 | 1,178 | 52,900 |
| February 05, 2026 | 1,174 | 1,184 | 1,184 | 1,199 | 1,172 | 113,500 |
| February 04, 2026 | 1,154 | 1,163 | 1,163 | 1,167 | 1,148 | 51,900 |
| February 03, 2026 | 1,143 | 1,154 | 1,154 | 1,154 | 1,141 | 53,300 |
| February 02, 2026 | 1,153 | 1,135 | 1,135 | 1,159 | 1,135 | 62,800 |
| January 30, 2026 | 1,132 | 1,140 | 1,140 | 1,145 | 1,132 | 42,300 |
| January 29, 2026 | 1,132 | 1,139 | 1,139 | 1,142 | 1,119 | 83,800 |
| January 28, 2026 | 1,154 | 1,134 | 1,134 | 1,154 | 1,134 | 70,600 |
| January 27, 2026 | 1,162 | 1,157 | 1,157 | 1,166 | 1,155 | 56,500 |
| January 26, 2026 | 1,175 | 1,165 | 1,165 | 1,175 | 1,159 | 55,200 |
| January 23, 2026 | 1,187 | 1,181 | 1,181 | 1,192 | 1,181 | 49,100 |
| January 22, 2026 | 1,174 | 1,182 | 1,182 | 1,187 | 1,172 | 38,800 |
| January 21, 2026 | 1,160 | 1,164 | 1,164 | 1,168 | 1,151 | 52,800 |
| January 20, 2026 | 1,187 | 1,172 | 1,172 | 1,187 | 1,172 | 56,000 |
| January 19, 2026 | 1,190 | 1,188 | 1,188 | 1,193 | 1,172 | 58,100 |
| January 16, 2026 | 1,182 | 1,189 | 1,189 | 1,196 | 1,180 | 49,600 |
| January 15, 2026 | 1,175 | 1,187 | 1,187 | 1,188 | 1,171 | 51,700 |
| January 14, 2026 | 1,178 | 1,177 | 1,177 | 1,187 | 1,170 | 57,700 |
| January 13, 2026 | 1,198 | 1,172 | 1,172 | 1,199 | 1,167 | 99,300 |
| January 09, 2026 | 1,160 | 1,168 | 1,168 | 1,172 | 1,160 | 66,500 |
| January 08, 2026 | 1,157 | 1,160 | 1,160 | 1,167 | 1,156 | 42,300 |
| January 07, 2026 | 1,160 | 1,159 | 1,159 | 1,169 | 1,152 | 64,900 |
| January 06, 2026 | 1,132 | 1,160 | 1,160 | 1,165 | 1,132 | 78,600 |
| January 05, 2026 | 1,144 | 1,131 | 1,131 | 1,146 | 1,131 | 58,800 |
| December 30, 2025 | 1,140 | 1,138 | 1,138 | 1,144 | 1,137 | 21,400 |
| December 29, 2025 | 1,143 | 1,136 | 1,136 | 1,144 | 1,136 | 34,800 |
| December 26, 2025 | 1,140 | 1,140 | 1,140 | 1,140 | 1,134 | 38,100 |
| December 25, 2025 | 1,136 | 1,139 | 1,139 | 1,143 | 1,134 | 32,000 |
| December 24, 2025 | 1,132 | 1,131 | 1,131 | 1,135 | 1,130 | 27,300 |
| December 23, 2025 | 1,125 | 1,132 | 1,132 | 1,133 | 1,122 | 34,300 |
| December 22, 2025 | 1,122 | 1,120 | 1,120 | 1,129 | 1,115 | 66,400 |
| December 19, 2025 | 1,121 | 1,115 | 1,115 | 1,126 | 1,115 | 47,300 |
| December 18, 2025 | 1,132 | 1,123 | 1,123 | 1,132 | 1,118 | 43,900 |
| December 17, 2025 | 1,144 | 1,138 | 1,138 | 1,144 | 1,127 | 36,800 |
| December 16, 2025 | 1,142 | 1,133 | 1,133 | 1,142 | 1,133 | 36,600 |
| December 15, 2025 | 1,120 | 1,140 | 1,140 | 1,140 | 1,118 | 32,900 |
| December 12, 2025 | 1,123 | 1,129 | 1,129 | 1,129 | 1,119 | 49,100 |
| December 11, 2025 | 1,125 | 1,102 | 1,102 | 1,126 | 1,102 | 56,300 |
| December 10, 2025 | 1,125 | 1,125 | 1,125 | 1,129 | 1,121 | 35,000 |
| December 09, 2025 | 1,119 | 1,125 | 1,125 | 1,125 | 1,113 | 42,200 |
| December 08, 2025 | 1,113 | 1,119 | 1,119 | 1,119 | 1,110 | 29,700 |
| December 05, 2025 | 1,115 | 1,102 | 1,102 | 1,116 | 1,097 | 75,100 |
| December 04, 2025 | 1,113 | 1,117 | 1,117 | 1,121 | 1,109 | 37,100 |
| December 03, 2025 | 1,118 | 1,115 | 1,115 | 1,128 | 1,113 | 35,500 |
| December 02, 2025 | 1,112 | 1,120 | 1,120 | 1,123 | 1,107 | 47,000 |
| December 01, 2025 | 1,138 | 1,115 | 1,115 | 1,138 | 1,108 | 66,500 |
| November 28, 2025 | 1,158 | 1,136 | 1,136 | 1,166 | 1,136 | 59,400 |
| November 27, 2025 | 1,164 | 1,158 | 1,158 | 1,172 | 1,156 | 72,600 |
| November 26, 2025 | 1,135 | 1,160 | 1,160 | 1,162 | 1,135 | 124,400 |
| November 25, 2025 | 1,119 | 1,130 | 1,130 | 1,132 | 1,107 | 85,900 |
| November 21, 2025 | 1,082 | 1,102 | 1,102 | 1,102 | 1,082 | 40,300 |