1,181.00
-4(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,185 | 1,181 | 1,181 | 1,185 | 1,172 | 12,700 |
| February 19, 2026 | 1,190 | 1,185 | 1,185 | 1,190 | 1,176 | 25,800 |
| February 18, 2026 | 1,195 | 1,187 | 1,187 | 1,198 | 1,181 | 18,400 |
| February 17, 2026 | 1,192 | 1,190 | 1,190 | 1,199 | 1,183 | 12,000 |
| February 16, 2026 | 1,202 | 1,196 | 1,196 | 1,203 | 1,186 | 17,700 |
| February 13, 2026 | 1,213 | 1,200 | 1,200 | 1,217 | 1,193 | 26,300 |
| February 12, 2026 | 1,200 | 1,216 | 1,216 | 1,233 | 1,200 | 46,200 |
| February 10, 2026 | 1,192 | 1,200 | 1,200 | 1,200 | 1,192 | 20,700 |
| February 09, 2026 | 1,195 | 1,189 | 1,189 | 1,195 | 1,184 | 13,500 |
| February 06, 2026 | 1,195 | 1,182 | 1,182 | 1,195 | 1,170 | 19,000 |
| February 05, 2026 | 1,180 | 1,191 | 1,191 | 1,191 | 1,172 | 22,000 |
| February 04, 2026 | 1,163 | 1,178 | 1,178 | 1,178 | 1,159 | 18,600 |
| February 03, 2026 | 1,157 | 1,162 | 1,162 | 1,163 | 1,149 | 17,400 |
| February 02, 2026 | 1,154 | 1,148 | 1,148 | 1,162 | 1,148 | 18,500 |
| January 30, 2026 | 1,141 | 1,154 | 1,154 | 1,156 | 1,137 | 12,600 |
| January 29, 2026 | 1,152 | 1,141 | 1,141 | 1,152 | 1,134 | 18,600 |
| January 28, 2026 | 1,161 | 1,146 | 1,146 | 1,161 | 1,146 | 14,300 |
| January 27, 2026 | 1,155 | 1,159 | 1,159 | 1,165 | 1,148 | 14,200 |
| January 26, 2026 | 1,175 | 1,153 | 1,153 | 1,175 | 1,152 | 23,000 |
| January 23, 2026 | 1,168 | 1,175 | 1,175 | 1,179 | 1,167 | 13,000 |
| January 22, 2026 | 1,161 | 1,175 | 1,175 | 1,175 | 1,159 | 22,900 |
| January 21, 2026 | 1,171 | 1,164 | 1,164 | 1,171 | 1,158 | 19,700 |
| January 20, 2026 | 1,192 | 1,179 | 1,179 | 1,192 | 1,178 | 15,800 |
| January 19, 2026 | 1,196 | 1,192 | 1,192 | 1,196 | 1,185 | 10,600 |
| January 16, 2026 | 1,198 | 1,196 | 1,196 | 1,198 | 1,190 | 15,200 |
| January 15, 2026 | 1,185 | 1,198 | 1,198 | 1,198 | 1,182 | 28,900 |
| January 14, 2026 | 1,151 | 1,185 | 1,185 | 1,185 | 1,151 | 58,600 |
| January 13, 2026 | 1,150 | 1,151 | 1,151 | 1,167 | 1,150 | 70,500 |
| January 09, 2026 | 1,138 | 1,138 | 1,138 | 1,138 | 1,133 | 18,900 |
| January 08, 2026 | 1,131 | 1,138 | 1,138 | 1,138 | 1,128 | 23,500 |
| January 07, 2026 | 1,123 | 1,128 | 1,128 | 1,138 | 1,123 | 46,000 |
| January 06, 2026 | 1,122 | 1,124 | 1,124 | 1,125 | 1,121 | 12,500 |
| January 05, 2026 | 1,115 | 1,121 | 1,121 | 1,124 | 1,115 | 24,800 |
| December 30, 2025 | 1,119 | 1,121 | 1,121 | 1,121 | 1,116 | 13,700 |
| December 29, 2025 | 1,117 | 1,119 | 1,119 | 1,120 | 1,112 | 24,200 |
| December 26, 2025 | 1,118 | 1,112 | 1,112 | 1,118 | 1,112 | 15,300 |
| December 25, 2025 | 1,110 | 1,118 | 1,118 | 1,118 | 1,110 | 20,800 |
| December 24, 2025 | 1,110 | 1,112 | 1,112 | 1,115 | 1,108 | 31,200 |
| December 23, 2025 | 1,097 | 1,103 | 1,103 | 1,107 | 1,097 | 34,900 |
| December 22, 2025 | 1,100 | 1,096 | 1,096 | 1,102 | 1,094 | 15,700 |
| December 19, 2025 | 1,093 | 1,101 | 1,101 | 1,102 | 1,093 | 20,700 |
| December 18, 2025 | 1,090 | 1,093 | 1,093 | 1,094 | 1,087 | 13,500 |
| December 17, 2025 | 1,090 | 1,088 | 1,088 | 1,093 | 1,087 | 11,100 |
| December 16, 2025 | 1,090 | 1,091 | 1,091 | 1,099 | 1,086 | 19,300 |
| December 15, 2025 | 1,087 | 1,091 | 1,091 | 1,095 | 1,085 | 46,600 |
| December 12, 2025 | 1,085 | 1,088 | 1,088 | 1,088 | 1,081 | 28,900 |
| December 11, 2025 | 1,090 | 1,079 | 1,079 | 1,090 | 1,079 | 33,000 |
| December 10, 2025 | 1,081 | 1,084 | 1,084 | 1,088 | 1,079 | 23,100 |
| December 09, 2025 | 1,078 | 1,081 | 1,081 | 1,081 | 1,074 | 21,900 |
| December 08, 2025 | 1,080 | 1,074 | 1,074 | 1,081 | 1,074 | 17,600 |
| December 05, 2025 | 1,075 | 1,077 | 1,077 | 1,078 | 1,074 | 19,000 |
| December 04, 2025 | 1,073 | 1,077 | 1,077 | 1,080 | 1,071 | 21,100 |
| December 03, 2025 | 1,073 | 1,074 | 1,074 | 1,077 | 1,071 | 16,300 |
| December 02, 2025 | 1,076 | 1,072 | 1,072 | 1,079 | 1,071 | 29,400 |
| December 01, 2025 | 1,091 | 1,076 | 1,076 | 1,091 | 1,074 | 65,200 |
| November 28, 2025 | 1,091 | 1,086 | 1,086 | 1,100 | 1,084 | 63,000 |
| November 27, 2025 | 1,074 | 1,090 | 1,090 | 1,105 | 1,074 | 136,700 |
| November 26, 2025 | 1,126 | 1,135 | 1,135 | 1,135 | 1,123 | 77,200 |
| November 25, 2025 | 1,127 | 1,116 | 1,116 | 1,127 | 1,115 | 94,100 |
| November 21, 2025 | 1,110 | 1,116 | 1,116 | 1,117 | 1,110 | 32,700 |