1,186.00
-10(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,182 | 1,186 | 1,186 | 1,195 | 1,166 | 201,800 |
| February 19, 2026 | 1,203 | 1,196 | 1,196 | 1,206 | 1,188 | 163,000 |
| February 18, 2026 | 1,197 | 1,204 | 1,204 | 1,206 | 1,194 | 158,200 |
| February 17, 2026 | 1,193 | 1,191 | 1,191 | 1,204 | 1,188 | 123,100 |
| February 16, 2026 | 1,205 | 1,196 | 1,196 | 1,205 | 1,188 | 154,400 |
| February 13, 2026 | 1,203 | 1,190 | 1,190 | 1,208 | 1,179 | 148,100 |
| February 12, 2026 | 1,180 | 1,203 | 1,203 | 1,203 | 1,180 | 239,500 |
| February 10, 2026 | 1,169 | 1,173 | 1,173 | 1,175 | 1,156 | 212,700 |
| February 09, 2026 | 1,170 | 1,167 | 1,167 | 1,171 | 1,152 | 193,000 |
| February 06, 2026 | 1,122 | 1,157 | 1,157 | 1,157 | 1,121 | 198,300 |
| February 05, 2026 | 1,147 | 1,128 | 1,128 | 1,147 | 1,123 | 182,300 |
| February 04, 2026 | 1,119 | 1,135 | 1,135 | 1,135 | 1,112 | 142,600 |
| February 03, 2026 | 1,123 | 1,119 | 1,119 | 1,123 | 1,108 | 112,600 |
| February 02, 2026 | 1,104 | 1,110 | 1,110 | 1,129 | 1,102 | 213,300 |
| January 30, 2026 | 1,092 | 1,098 | 1,098 | 1,109 | 1,072 | 186,700 |
| January 29, 2026 | 1,083 | 1,083 | 1,083 | 1,089 | 1,066 | 177,900 |
| January 28, 2026 | 1,101 | 1,087 | 1,087 | 1,106 | 1,087 | 133,700 |
| January 27, 2026 | 1,106 | 1,112 | 1,112 | 1,120 | 1,100 | 154,100 |
| January 26, 2026 | 1,116 | 1,108 | 1,108 | 1,124 | 1,107 | 155,200 |
| January 23, 2026 | 1,140 | 1,126 | 1,126 | 1,140 | 1,120 | 126,600 |
| January 22, 2026 | 1,133 | 1,134 | 1,134 | 1,140 | 1,127 | 107,800 |
| January 21, 2026 | 1,125 | 1,126 | 1,126 | 1,129 | 1,118 | 175,100 |
| January 20, 2026 | 1,143 | 1,133 | 1,133 | 1,143 | 1,123 | 117,000 |
| January 19, 2026 | 1,135 | 1,142 | 1,142 | 1,149 | 1,133 | 129,500 |
| January 16, 2026 | 1,127 | 1,138 | 1,138 | 1,138 | 1,126 | 110,400 |
| January 15, 2026 | 1,125 | 1,139 | 1,139 | 1,140 | 1,119 | 134,700 |
| January 14, 2026 | 1,119 | 1,126 | 1,126 | 1,126 | 1,116 | 128,200 |
| January 13, 2026 | 1,120 | 1,117 | 1,117 | 1,120 | 1,106 | 140,400 |
| January 09, 2026 | 1,109 | 1,106 | 1,106 | 1,113 | 1,099 | 130,200 |
| January 08, 2026 | 1,088 | 1,100 | 1,100 | 1,103 | 1,088 | 137,400 |
| January 07, 2026 | 1,097 | 1,091 | 1,091 | 1,102 | 1,081 | 226,500 |
| January 06, 2026 | 1,116 | 1,106 | 1,106 | 1,121 | 1,104 | 241,300 |
| January 05, 2026 | 1,115 | 1,115 | 1,115 | 1,122 | 1,109 | 275,700 |
| December 30, 2025 | 1,102 | 1,115 | 1,115 | 1,121 | 1,100 | 215,000 |
| December 29, 2025 | 1,096 | 1,102 | 1,102 | 1,104 | 1,092 | 161,000 |
| December 26, 2025 | 1,094 | 1,097 | 1,097 | 1,103 | 1,088 | 135,000 |
| December 25, 2025 | 1,093 | 1,094 | 1,094 | 1,094 | 1,085 | 84,700 |
| December 24, 2025 | 1,081 | 1,087 | 1,087 | 1,094 | 1,080 | 160,300 |
| December 23, 2025 | 1,069 | 1,081 | 1,081 | 1,082 | 1,069 | 114,600 |
| December 22, 2025 | 1,075 | 1,069 | 1,069 | 1,075 | 1,064 | 194,700 |
| December 19, 2025 | 1,056 | 1,066 | 1,066 | 1,074 | 1,056 | 177,500 |
| December 18, 2025 | 1,050 | 1,059 | 1,059 | 1,064 | 1,049 | 82,400 |
| December 17, 2025 | 1,065 | 1,046 | 1,046 | 1,065 | 1,045 | 120,200 |
| December 16, 2025 | 1,070 | 1,055 | 1,055 | 1,075 | 1,055 | 116,500 |
| December 15, 2025 | 1,050 | 1,069 | 1,069 | 1,083 | 1,046 | 384,400 |
| December 12, 2025 | 1,040 | 1,046 | 1,046 | 1,046 | 1,031 | 161,100 |
| December 11, 2025 | 1,070 | 1,033 | 1,033 | 1,073 | 1,033 | 143,200 |
| December 10, 2025 | 1,050 | 1,066 | 1,066 | 1,069 | 1,046 | 153,700 |
| December 09, 2025 | 1,050 | 1,044 | 1,044 | 1,054 | 1,040 | 90,100 |
| December 08, 2025 | 1,044 | 1,049 | 1,049 | 1,049 | 1,042 | 127,900 |
| December 05, 2025 | 1,054 | 1,044 | 1,044 | 1,063 | 1,041 | 156,800 |
| December 04, 2025 | 1,047 | 1,058 | 1,058 | 1,061 | 1,046 | 127,900 |
| December 03, 2025 | 1,064 | 1,055 | 1,055 | 1,065 | 1,047 | 169,300 |
| December 02, 2025 | 1,070 | 1,061 | 1,061 | 1,070 | 1,055 | 149,700 |
| December 01, 2025 | 1,110 | 1,073 | 1,073 | 1,114 | 1,073 | 263,700 |
| November 28, 2025 | 1,071 | 1,091 | 1,091 | 1,092 | 1,068 | 257,200 |
| November 27, 2025 | 1,078 | 1,069 | 1,069 | 1,083 | 1,065 | 213,500 |
| November 26, 2025 | 1,070 | 1,072 | 1,072 | 1,074 | 1,059 | 245,900 |
| November 25, 2025 | 1,061 | 1,061 | 1,061 | 1,070 | 1,056 | 202,600 |
| November 21, 2025 | 1,046 | 1,058 | 1,058 | 1,062 | 1,045 | 133,900 |