1,261.00
-5(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,272 | 1,261 | 1,261 | 1,279 | 1,224 | 93,500 |
| February 19, 2026 | 1,180 | 1,266 | 1,266 | 1,266 | 1,180 | 133,400 |
| February 18, 2026 | 1,160 | 1,162 | 1,162 | 1,176 | 1,140 | 33,500 |
| February 17, 2026 | 1,172 | 1,158 | 1,158 | 1,182 | 1,157 | 13,200 |
| February 16, 2026 | 1,155 | 1,172 | 1,172 | 1,172 | 1,147 | 15,900 |
| February 13, 2026 | 1,170 | 1,145 | 1,145 | 1,173 | 1,136 | 39,300 |
| February 12, 2026 | 1,170 | 1,177 | 1,177 | 1,184 | 1,164 | 12,700 |
| February 10, 2026 | 1,146 | 1,158 | 1,158 | 1,158 | 1,139 | 18,800 |
| February 09, 2026 | 1,140 | 1,139 | 1,139 | 1,146 | 1,111 | 85,600 |
| February 06, 2026 | 1,180 | 1,126 | 1,126 | 1,180 | 1,110 | 121,100 |
| February 05, 2026 | 1,192 | 1,185 | 1,185 | 1,213 | 1,185 | 27,700 |
| February 04, 2026 | 1,172 | 1,211 | 1,211 | 1,217 | 1,171 | 34,800 |
| February 03, 2026 | 1,172 | 1,178 | 1,178 | 1,197 | 1,170 | 32,000 |
| February 02, 2026 | 1,180 | 1,159 | 1,159 | 1,190 | 1,155 | 95,700 |
| January 30, 2026 | 1,157 | 1,190 | 1,190 | 1,205 | 1,157 | 33,000 |
| January 29, 2026 | 1,170 | 1,154 | 1,154 | 1,170 | 1,131 | 23,000 |
| January 28, 2026 | 1,150 | 1,169 | 1,169 | 1,176 | 1,140 | 31,600 |
| January 27, 2026 | 1,150 | 1,138 | 1,138 | 1,150 | 1,129 | 19,900 |
| January 26, 2026 | 1,146 | 1,150 | 1,150 | 1,150 | 1,139 | 19,900 |
| January 23, 2026 | 1,137 | 1,146 | 1,146 | 1,146 | 1,125 | 24,000 |
| January 22, 2026 | 1,125 | 1,136 | 1,136 | 1,136 | 1,125 | 6,600 |
| January 21, 2026 | 1,133 | 1,124 | 1,124 | 1,133 | 1,111 | 9,300 |
| January 20, 2026 | 1,126 | 1,133 | 1,133 | 1,134 | 1,120 | 32,100 |
| January 19, 2026 | 1,129 | 1,126 | 1,126 | 1,129 | 1,111 | 13,500 |
| January 16, 2026 | 1,130 | 1,130 | 1,130 | 1,130 | 1,097 | 30,500 |
| January 15, 2026 | 1,137 | 1,136 | 1,136 | 1,154 | 1,098 | 43,900 |
| January 14, 2026 | 1,118 | 1,137 | 1,137 | 1,164 | 1,112 | 57,100 |
| January 13, 2026 | 1,110 | 1,118 | 1,118 | 1,122 | 1,102 | 44,400 |
| January 09, 2026 | 1,087 | 1,105 | 1,105 | 1,105 | 1,087 | 23,400 |
| January 08, 2026 | 1,099 | 1,086 | 1,086 | 1,099 | 1,086 | 26,500 |
| January 07, 2026 | 1,083 | 1,085 | 1,085 | 1,090 | 1,075 | 16,100 |
| January 06, 2026 | 1,049 | 1,077 | 1,077 | 1,079 | 1,049 | 29,200 |
| January 05, 2026 | 1,051 | 1,047 | 1,047 | 1,062 | 1,030 | 87,500 |
| December 30, 2025 | 1,047 | 1,054 | 1,054 | 1,060 | 1,047 | 16,400 |
| December 29, 2025 | 1,037 | 1,045 | 1,045 | 1,049 | 1,036 | 9,000 |
| December 26, 2025 | 1,040 | 1,037 | 1,037 | 1,042 | 1,036 | 11,300 |
| December 25, 2025 | 1,047 | 1,035 | 1,035 | 1,047 | 1,020 | 50,100 |
| December 24, 2025 | 1,040 | 1,040 | 1,040 | 1,047 | 1,039 | 12,900 |
| December 23, 2025 | 1,048 | 1,040 | 1,040 | 1,049 | 1,038 | 16,500 |
| December 22, 2025 | 1,050 | 1,048 | 1,048 | 1,050 | 1,043 | 6,200 |
| December 19, 2025 | 1,050 | 1,045 | 1,045 | 1,050 | 1,041 | 7,500 |
| December 18, 2025 | 1,048 | 1,042 | 1,042 | 1,049 | 1,040 | 6,200 |
| December 17, 2025 | 1,047 | 1,048 | 1,048 | 1,048 | 1,039 | 10,600 |
| December 16, 2025 | 1,054 | 1,050 | 1,050 | 1,058 | 1,050 | 9,300 |
| December 15, 2025 | 1,076 | 1,058 | 1,058 | 1,076 | 1,058 | 13,500 |
| December 12, 2025 | 1,049 | 1,075 | 1,075 | 1,081 | 1,048 | 42,100 |
| December 11, 2025 | 1,051 | 1,049 | 1,049 | 1,052 | 1,048 | 6,000 |
| December 10, 2025 | 1,051 | 1,050 | 1,050 | 1,056 | 1,050 | 7,500 |
| December 09, 2025 | 1,054 | 1,051 | 1,051 | 1,057 | 1,050 | 7,300 |
| December 08, 2025 | 1,063 | 1,054 | 1,054 | 1,063 | 1,052 | 3,100 |
| December 05, 2025 | 1,056 | 1,052 | 1,052 | 1,057 | 1,050 | 5,500 |
| December 04, 2025 | 1,050 | 1,052 | 1,052 | 1,058 | 1,050 | 3,300 |
| December 03, 2025 | 1,062 | 1,050 | 1,050 | 1,062 | 1,050 | 9,500 |
| December 02, 2025 | 1,065 | 1,067 | 1,067 | 1,079 | 1,058 | 12,300 |
| December 01, 2025 | 1,098 | 1,069 | 1,069 | 1,098 | 1,056 | 17,100 |
| November 28, 2025 | 1,060 | 1,078 | 1,078 | 1,083 | 1,060 | 16,500 |
| November 27, 2025 | 1,047 | 1,060 | 1,060 | 1,060 | 1,038 | 14,000 |
| November 26, 2025 | 1,041 | 1,047 | 1,047 | 1,047 | 1,028 | 15,900 |
| November 25, 2025 | 1,040 | 1,029 | 1,029 | 1,040 | 1,029 | 8,000 |
| November 21, 2025 | 1,026 | 1,029 | 1,029 | 1,035 | 1,021 | 17,000 |