1,149.00
-2(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,156 | 1,149 | 1,149 | 1,156 | 1,121 | 7,500 |
| February 19, 2026 | 1,159 | 1,151 | 1,151 | 1,159 | 1,119 | 12,800 |
| February 18, 2026 | 1,130 | 1,159 | 1,159 | 1,159 | 1,130 | 4,400 |
| February 17, 2026 | 1,153 | 1,134 | 1,134 | 1,158 | 1,134 | 3,000 |
| February 16, 2026 | 1,171 | 1,161 | 1,161 | 1,179 | 1,155 | 6,000 |
| February 13, 2026 | 1,153 | 1,159 | 1,159 | 1,161 | 1,152 | 2,300 |
| February 12, 2026 | 1,145 | 1,153 | 1,153 | 1,157 | 1,120 | 7,800 |
| February 10, 2026 | 1,126 | 1,137 | 1,137 | 1,154 | 1,125 | 11,000 |
| February 09, 2026 | 1,118 | 1,124 | 1,124 | 1,390 | 1,076 | 79,700 |
| February 06, 2026 | 1,119 | 1,122 | 1,122 | 1,122 | 1,117 | 1,000 |
| February 05, 2026 | 1,115 | 1,126 | 1,126 | 1,126 | 1,115 | 1,900 |
| February 04, 2026 | 1,118 | 1,119 | 1,119 | 1,119 | 1,117 | 1,000 |
| February 03, 2026 | 1,105 | 1,113 | 1,113 | 1,113 | 1,105 | 2,000 |
| February 02, 2026 | 1,121 | 1,107 | 1,107 | 1,135 | 1,099 | 11,100 |
| January 30, 2026 | 1,111 | 1,123 | 1,123 | 1,123 | 1,111 | 3,400 |
| January 29, 2026 | 1,114 | 1,109 | 1,109 | 1,115 | 1,109 | 5,500 |
| January 28, 2026 | 1,109 | 1,111 | 1,111 | 1,111 | 1,094 | 3,600 |
| January 27, 2026 | 1,102 | 1,112 | 1,112 | 1,112 | 1,102 | 3,900 |
| January 26, 2026 | 1,101 | 1,101 | 1,101 | 1,106 | 1,101 | 3,600 |
| January 23, 2026 | 1,102 | 1,099 | 1,099 | 1,102 | 1,097 | 8,500 |
| January 22, 2026 | 1,106 | 1,107 | 1,107 | 1,111 | 1,103 | 1,800 |
| January 21, 2026 | 1,110 | 1,110 | 1,110 | 1,110 | 1,080 | 3,600 |
| January 20, 2026 | 1,107 | 1,102 | 1,102 | 1,108 | 1,102 | 3,700 |
| January 19, 2026 | 1,103 | 1,105 | 1,105 | 1,105 | 1,100 | 1,600 |
| January 16, 2026 | 1,102 | 1,104 | 1,104 | 1,106 | 1,091 | 3,700 |
| January 15, 2026 | 1,098 | 1,110 | 1,110 | 1,110 | 1,098 | 2,300 |
| January 14, 2026 | 1,107 | 1,094 | 1,094 | 1,107 | 1,094 | 1,500 |
| January 13, 2026 | 1,102 | 1,107 | 1,107 | 1,107 | 1,080 | 5,100 |
| January 09, 2026 | 1,101 | 1,102 | 1,102 | 1,110 | 1,100 | 7,000 |
| January 08, 2026 | 1,116 | 1,105 | 1,105 | 1,116 | 1,105 | 1,800 |
| January 07, 2026 | 1,107 | 1,116 | 1,116 | 1,116 | 1,107 | 56,700 |
| January 06, 2026 | 1,095 | 1,093 | 1,093 | 1,095 | 1,085 | 3,500 |
| January 05, 2026 | 1,081 | 1,103 | 1,103 | 1,107 | 1,081 | 9,900 |
| December 30, 2025 | 1,074 | 1,081 | 1,081 | 1,081 | 1,065 | 4,000 |
| December 29, 2025 | 1,081 | 1,081 | 1,081 | 1,081 | 1,061 | 9,400 |
| December 26, 2025 | 1,098 | 1,097 | 1,076 | 1,101 | 1,092 | 11,200 |
| December 25, 2025 | 1,092 | 1,100 | 1,100 | 1,100 | 1,092 | 3,400 |
| December 24, 2025 | 1,112 | 1,100 | 1,100 | 1,112 | 1,093 | 6,200 |
| December 23, 2025 | 1,110 | 1,112 | 1,112 | 1,112 | 1,100 | 3,000 |
| December 22, 2025 | 1,111 | 1,105 | 1,105 | 1,112 | 1,104 | 4,300 |
| December 19, 2025 | 1,111 | 1,109 | 1,109 | 1,111 | 1,106 | 2,000 |
| December 18, 2025 | 1,102 | 1,108 | 1,108 | 1,108 | 1,100 | 1,000 |
| December 17, 2025 | 1,106 | 1,111 | 1,111 | 1,114 | 1,106 | 5,200 |
| December 16, 2025 | 1,109 | 1,108 | 1,108 | 1,110 | 1,105 | 3,100 |
| December 15, 2025 | 1,097 | 1,107 | 1,107 | 1,107 | 1,095 | 8,200 |
| December 12, 2025 | 1,091 | 1,102 | 1,102 | 1,110 | 1,090 | 8,100 |
| December 11, 2025 | 1,091 | 1,100 | 1,100 | 1,101 | 1,091 | 5,300 |
| December 10, 2025 | 1,084 | 1,096 | 1,096 | 1,100 | 1,079 | 15,200 |
| December 09, 2025 | 1,095 | 1,100 | 1,100 | 1,100 | 1,092 | 4,700 |
| December 08, 2025 | 1,094 | 1,091 | 1,091 | 1,095 | 1,089 | 5,600 |
| December 05, 2025 | 1,095 | 1,096 | 1,096 | 1,096 | 1,095 | 1,200 |
| December 04, 2025 | 1,091 | 1,095 | 1,095 | 1,095 | 1,088 | 1,600 |
| December 03, 2025 | 1,097 | 1,093 | 1,093 | 1,097 | 1,092 | 1,400 |
| December 02, 2025 | 1,095 | 1,095 | 1,095 | 1,096 | 1,092 | 1,800 |
| December 01, 2025 | 1,090 | 1,093 | 1,093 | 1,093 | 1,090 | 2,700 |
| November 28, 2025 | 1,083 | 1,085 | 1,085 | 1,088 | 1,083 | 3,300 |
| November 27, 2025 | 1,078 | 1,085 | 1,085 | 1,085 | 1,078 | 2,000 |
| November 26, 2025 | 1,081 | 1,078 | 1,078 | 1,081 | 1,075 | 2,100 |
| November 25, 2025 | 1,067 | 1,071 | 1,071 | 1,088 | 1,067 | 5,800 |
| November 21, 2025 | 1,085 | 1,088 | 1,088 | 1,090 | 1,081 | 3,900 |