1,076.50
-20.5(-1.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,085 | 1,076.5 | 1,076.5 | 1,093.5 | 1,053.5 | 1.19M |
| February 19, 2026 | 1,100 | 1,097 | 1,097 | 1,124.5 | 1,087.5 | 1.14M |
| February 18, 2026 | 1,071 | 1,095 | 1,095 | 1,096.5 | 1,064 | 1.03M |
| February 17, 2026 | 1,058.5 | 1,067.5 | 1,067.5 | 1,077.5 | 1,056.5 | 713,800 |
| February 16, 2026 | 1,059 | 1,052.5 | 1,052.5 | 1,070 | 1,046.5 | 891,600 |
| February 13, 2026 | 1,060 | 1,039.5 | 1,039.5 | 1,067 | 1,036 | 563,100 |
| February 12, 2026 | 1,034.5 | 1,052 | 1,052 | 1,058 | 1,034 | 822,500 |
| February 10, 2026 | 1,012 | 1,026 | 1,026 | 1,026 | 1,002 | 995,300 |
| February 09, 2026 | 1,020 | 1,004 | 1,004 | 1,024.5 | 994.8 | 882,500 |
| February 06, 2026 | 989 | 1,012 | 1,012 | 1,012.5 | 987.5 | 693,000 |
| February 05, 2026 | 989.7 | 984.4 | 984.4 | 996.9 | 976.7 | 573,200 |
| February 04, 2026 | 958.2 | 974.7 | 974.7 | 982 | 954.2 | 902,800 |
| February 03, 2026 | 948 | 955.2 | 955.2 | 955.2 | 942.2 | 981,700 |
| February 02, 2026 | 980.5 | 945 | 945 | 980.7 | 940 | 1.14M |
| January 30, 2026 | 979.7 | 977.2 | 977.2 | 991.4 | 969 | 1.39M |
| January 29, 2026 | 964.7 | 964.7 | 964.7 | 966.1 | 951.3 | 985,000 |
| January 28, 2026 | 979 | 963.1 | 963.1 | 983.8 | 963.1 | 1.01M |
| January 27, 2026 | 990 | 981.8 | 981.8 | 991.7 | 975.2 | 878,200 |
| January 26, 2026 | 995 | 993.3 | 993.3 | 1,003.5 | 990.3 | 848,800 |
| January 23, 2026 | 1,016 | 1,004 | 1,004 | 1,019.5 | 1,000 | 776,600 |
| January 22, 2026 | 1,021 | 1,023 | 1,023 | 1,026.5 | 1,011 | 559,200 |
| January 21, 2026 | 1,000 | 1,017.5 | 1,017.5 | 1,020 | 996.3 | 529,600 |
| January 20, 2026 | 1,020.5 | 1,013.5 | 1,013.5 | 1,020.5 | 1,001 | 608,300 |
| January 19, 2026 | 1,020 | 1,025.5 | 1,025.5 | 1,034.5 | 1,016 | 737,100 |
| January 16, 2026 | 1,018 | 1,024 | 1,024 | 1,024.5 | 1,011 | 759,700 |
| January 15, 2026 | 1,013 | 1,027.5 | 1,027.5 | 1,027.5 | 1,007 | 815,400 |
| January 14, 2026 | 1,000 | 1,013 | 1,013 | 1,019.5 | 998.3 | 1.19M |
| January 13, 2026 | 990 | 995 | 995 | 995 | 984.1 | 895,400 |
| January 09, 2026 | 972.1 | 978.9 | 978.9 | 983.3 | 971.1 | 544,900 |
| January 08, 2026 | 958 | 976.4 | 976.4 | 978 | 956.3 | 789,600 |
| January 07, 2026 | 972.9 | 962.3 | 962.3 | 974 | 961 | 765,700 |
| January 06, 2026 | 980 | 979.1 | 979.1 | 989.9 | 975.3 | 968,800 |
| January 05, 2026 | 972.7 | 985.8 | 985.8 | 992.5 | 972.3 | 781,700 |
| December 30, 2025 | 981.3 | 976 | 976 | 988 | 973.5 | 830,500 |
| December 29, 2025 | 985.4 | 991.5 | 991.5 | 994.8 | 978.8 | 840,900 |
| December 26, 2025 | 985 | 977 | 977 | 988.7 | 970.8 | 419,100 |
| December 25, 2025 | 979 | 983.6 | 983.6 | 987.3 | 974 | 482,100 |
| December 24, 2025 | 975.8 | 973 | 973 | 984.9 | 973 | 612,700 |
| December 23, 2025 | 974.3 | 974.3 | 974.3 | 982 | 970.7 | 629,300 |
| December 22, 2025 | 972 | 974.4 | 974.4 | 979.7 | 961.6 | 678,100 |
| December 19, 2025 | 965 | 970.8 | 970.8 | 975.9 | 963.5 | 1.06M |
| December 18, 2025 | 958.7 | 958.6 | 958.6 | 963.7 | 951.3 | 612,000 |
| December 17, 2025 | 952.3 | 951.1 | 951.1 | 959.1 | 941 | 813,100 |
| December 16, 2025 | 973.3 | 959.4 | 959.4 | 974.9 | 956.9 | 757,900 |
| December 15, 2025 | 963 | 969.9 | 969.9 | 971.4 | 959.5 | 967,200 |
| December 12, 2025 | 958.4 | 962.7 | 962.7 | 964 | 938 | 1.23M |
| December 11, 2025 | 988 | 943.4 | 943.4 | 990 | 943.4 | 1.05M |
| December 10, 2025 | 972.7 | 980.6 | 980.6 | 987 | 969.7 | 1.02M |
| December 09, 2025 | 969 | 963.6 | 963.6 | 976.4 | 957.5 | 904,700 |
| December 08, 2025 | 957.5 | 960.7 | 960.7 | 964 | 940.3 | 972,200 |
| December 05, 2025 | 956 | 951.2 | 951.2 | 966.3 | 951.2 | 932,200 |
| December 04, 2025 | 968.2 | 957 | 957 | 968.2 | 950.1 | 1.07M |
| December 03, 2025 | 969.8 | 968.2 | 968.2 | 973.2 | 953.9 | 1.04M |
| December 02, 2025 | 984.5 | 969.8 | 969.8 | 989 | 968 | 1.16M |
| December 01, 2025 | 1,016.5 | 991 | 991 | 1,025 | 988.1 | 1.04M |
| November 28, 2025 | 1,008.5 | 1,016.5 | 1,016.5 | 1,030 | 1,006.5 | 942,100 |
| November 27, 2025 | 1,047 | 1,011.5 | 1,011.5 | 1,047 | 1,011 | 1.32M |
| November 26, 2025 | 1,024 | 1,041.5 | 1,041.5 | 1,044 | 1,015 | 2.25M |
| November 25, 2025 | 945.3 | 987.5 | 987.5 | 991.9 | 941.1 | 2.03M |
| November 21, 2025 | 940 | 937.4 | 937.4 | 952.7 | 923.8 | 2.05M |