1,200.00
+8(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,195 | 1,200 | 1,200 | 1,210 | 1,187 | 109,900 |
| February 19, 2026 | 1,168 | 1,192 | 1,192 | 1,192 | 1,165 | 66,100 |
| February 18, 2026 | 1,160 | 1,165 | 1,165 | 1,172 | 1,158 | 64,800 |
| February 17, 2026 | 1,160 | 1,161 | 1,161 | 1,194 | 1,156 | 137,600 |
| February 16, 2026 | 1,128 | 1,158 | 1,158 | 1,160 | 1,127 | 167,200 |
| February 13, 2026 | 1,122 | 1,113 | 1,113 | 1,131 | 1,100 | 155,500 |
| February 12, 2026 | 1,160 | 1,113 | 1,113 | 1,162 | 1,110 | 199,900 |
| February 10, 2026 | 1,139 | 1,134 | 1,134 | 1,153 | 1,131 | 127,200 |
| February 09, 2026 | 1,111 | 1,134 | 1,134 | 1,134 | 1,100 | 122,700 |
| February 06, 2026 | 1,100 | 1,096 | 1,096 | 1,102 | 1,093 | 42,700 |
| February 05, 2026 | 1,103 | 1,106 | 1,106 | 1,110 | 1,089 | 75,000 |
| February 04, 2026 | 1,105 | 1,103 | 1,103 | 1,115 | 1,095 | 98,300 |
| February 03, 2026 | 1,100 | 1,102 | 1,102 | 1,110 | 1,092 | 61,300 |
| February 02, 2026 | 1,108 | 1,100 | 1,100 | 1,110 | 1,093 | 54,000 |
| January 30, 2026 | 1,101 | 1,110 | 1,110 | 1,110 | 1,094 | 63,800 |
| January 29, 2026 | 1,083 | 1,098 | 1,098 | 1,101 | 1,070 | 64,800 |
| January 28, 2026 | 1,093 | 1,085 | 1,085 | 1,095 | 1,084 | 61,000 |
| January 27, 2026 | 1,095 | 1,092 | 1,092 | 1,101 | 1,087 | 35,000 |
| January 26, 2026 | 1,097 | 1,096 | 1,096 | 1,105 | 1,087 | 61,000 |
| January 23, 2026 | 1,082 | 1,098 | 1,098 | 1,099 | 1,081 | 41,200 |
| January 22, 2026 | 1,078 | 1,083 | 1,083 | 1,095 | 1,075 | 52,900 |
| January 21, 2026 | 1,051 | 1,070 | 1,070 | 1,081 | 1,051 | 84,600 |
| January 20, 2026 | 1,070 | 1,072 | 1,072 | 1,075 | 1,067 | 67,300 |
| January 19, 2026 | 1,078 | 1,078 | 1,078 | 1,090 | 1,076 | 44,000 |
| January 16, 2026 | 1,071 | 1,082 | 1,082 | 1,083 | 1,070 | 32,000 |
| January 15, 2026 | 1,068 | 1,076 | 1,076 | 1,079 | 1,065 | 58,200 |
| January 14, 2026 | 1,076 | 1,068 | 1,068 | 1,110 | 1,065 | 108,000 |
| January 13, 2026 | 1,050 | 1,071 | 1,071 | 1,071 | 1,042 | 120,500 |
| January 09, 2026 | 1,037 | 1,032 | 1,032 | 1,040 | 1,027 | 70,100 |
| January 08, 2026 | 1,058 | 1,034 | 1,034 | 1,059 | 1,031 | 76,900 |
| January 07, 2026 | 1,050 | 1,052 | 1,052 | 1,060 | 1,045 | 63,500 |
| January 06, 2026 | 1,058 | 1,057 | 1,057 | 1,066 | 1,053 | 61,400 |
| January 05, 2026 | 1,070 | 1,052 | 1,052 | 1,070 | 1,033 | 101,500 |
| December 30, 2025 | 1,060 | 1,065 | 1,065 | 1,073 | 1,049 | 58,100 |
| December 29, 2025 | 1,061 | 1,054 | 1,054 | 1,061 | 1,047 | 70,500 |
| December 26, 2025 | 1,080 | 1,073 | 1,073 | 1,083 | 1,071 | 75,500 |
| December 25, 2025 | 1,071 | 1,075 | 1,075 | 1,080 | 1,071 | 56,800 |
| December 24, 2025 | 1,073 | 1,074 | 1,074 | 1,080 | 1,071 | 41,500 |
| December 23, 2025 | 1,076 | 1,073 | 1,073 | 1,088 | 1,072 | 64,400 |
| December 22, 2025 | 1,081 | 1,080 | 1,080 | 1,086 | 1,068 | 78,600 |
| December 19, 2025 | 1,061 | 1,078 | 1,078 | 1,086 | 1,060 | 127,900 |
| December 18, 2025 | 1,054 | 1,063 | 1,063 | 1,068 | 1,047 | 76,300 |
| December 17, 2025 | 1,065 | 1,051 | 1,051 | 1,065 | 1,046 | 75,100 |
| December 16, 2025 | 1,060 | 1,059 | 1,059 | 1,065 | 1,048 | 78,800 |
| December 15, 2025 | 1,040 | 1,053 | 1,053 | 1,062 | 1,040 | 79,100 |
| December 12, 2025 | 1,041 | 1,039 | 1,039 | 1,050 | 1,036 | 67,300 |
| December 11, 2025 | 1,049 | 1,035 | 1,035 | 1,050 | 1,030 | 50,400 |
| December 10, 2025 | 1,033 | 1,043 | 1,043 | 1,049 | 1,033 | 51,900 |
| December 09, 2025 | 1,050 | 1,031 | 1,031 | 1,051 | 1,021 | 96,300 |
| December 08, 2025 | 1,024 | 1,045 | 1,045 | 1,051 | 1,024 | 49,200 |
| December 05, 2025 | 1,022 | 1,026 | 1,026 | 1,039 | 1,021 | 87,900 |
| December 04, 2025 | 1,017 | 1,034 | 1,034 | 1,037 | 1,016 | 69,300 |
| December 03, 2025 | 1,023 | 1,023 | 1,023 | 1,032 | 1,017 | 76,500 |
| December 02, 2025 | 1,030 | 1,014 | 1,014 | 1,037 | 1,014 | 74,800 |
| December 01, 2025 | 1,032 | 1,030 | 1,030 | 1,036 | 1,019 | 138,000 |
| November 28, 2025 | 1,045 | 1,035 | 1,035 | 1,048 | 1,034 | 58,800 |
| November 27, 2025 | 1,033 | 1,045 | 1,045 | 1,048 | 1,024 | 60,300 |
| November 26, 2025 | 1,019 | 1,027 | 1,027 | 1,032 | 1,007 | 331,700 |
| November 25, 2025 | 1,015 | 1,010 | 1,010 | 1,025 | 1,007 | 216,100 |
| November 21, 2025 | 1,015 | 1,035 | 1,035 | 1,042 | 1,015 | 64,800 |