1,294.00
-9(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,292 | 1,294 | 1,294 | 1,305 | 1,291 | 28,200 |
| February 19, 2026 | 1,297 | 1,303 | 1,303 | 1,308 | 1,291 | 26,300 |
| February 18, 2026 | 1,282 | 1,288 | 1,288 | 1,294 | 1,280 | 31,600 |
| February 17, 2026 | 1,276 | 1,279 | 1,279 | 1,284 | 1,275 | 21,400 |
| February 16, 2026 | 1,284 | 1,278 | 1,278 | 1,284 | 1,266 | 27,800 |
| February 13, 2026 | 1,300 | 1,266 | 1,266 | 1,301 | 1,266 | 72,200 |
| February 12, 2026 | 1,294 | 1,313 | 1,313 | 1,317 | 1,294 | 37,400 |
| February 10, 2026 | 1,293 | 1,291 | 1,291 | 1,297 | 1,287 | 19,200 |
| February 09, 2026 | 1,297 | 1,285 | 1,285 | 1,298 | 1,280 | 32,600 |
| February 06, 2026 | 1,285 | 1,289 | 1,289 | 1,292 | 1,272 | 23,900 |
| February 05, 2026 | 1,287 | 1,288 | 1,288 | 1,297 | 1,285 | 20,300 |
| February 04, 2026 | 1,274 | 1,284 | 1,284 | 1,289 | 1,269 | 23,100 |
| February 03, 2026 | 1,258 | 1,270 | 1,270 | 1,270 | 1,258 | 22,300 |
| February 02, 2026 | 1,259 | 1,256 | 1,256 | 1,274 | 1,256 | 20,800 |
| January 30, 2026 | 1,262 | 1,259 | 1,259 | 1,262 | 1,245 | 25,800 |
| January 29, 2026 | 1,245 | 1,251 | 1,251 | 1,261 | 1,234 | 61,000 |
| January 28, 2026 | 1,267 | 1,249 | 1,249 | 1,267 | 1,249 | 39,100 |
| January 27, 2026 | 1,255 | 1,267 | 1,267 | 1,272 | 1,245 | 39,000 |
| January 26, 2026 | 1,280 | 1,263 | 1,263 | 1,294 | 1,261 | 67,300 |
| January 23, 2026 | 1,291 | 1,290 | 1,290 | 1,298 | 1,285 | 30,100 |
| January 22, 2026 | 1,282 | 1,293 | 1,293 | 1,293 | 1,278 | 21,900 |
| January 21, 2026 | 1,268 | 1,269 | 1,269 | 1,276 | 1,257 | 39,600 |
| January 20, 2026 | 1,297 | 1,282 | 1,282 | 1,297 | 1,276 | 37,000 |
| January 19, 2026 | 1,309 | 1,293 | 1,293 | 1,310 | 1,291 | 30,200 |
| January 16, 2026 | 1,305 | 1,309 | 1,309 | 1,312 | 1,300 | 14,300 |
| January 15, 2026 | 1,291 | 1,303 | 1,303 | 1,311 | 1,290 | 22,600 |
| January 14, 2026 | 1,287 | 1,296 | 1,296 | 1,299 | 1,287 | 25,800 |
| January 13, 2026 | 1,295 | 1,286 | 1,286 | 1,299 | 1,286 | 33,000 |
| January 09, 2026 | 1,270 | 1,283 | 1,283 | 1,287 | 1,270 | 23,500 |
| January 08, 2026 | 1,267 | 1,273 | 1,273 | 1,283 | 1,267 | 23,200 |
| January 07, 2026 | 1,255 | 1,273 | 1,273 | 1,279 | 1,255 | 37,600 |
| January 06, 2026 | 1,227 | 1,258 | 1,258 | 1,262 | 1,227 | 37,500 |
| January 05, 2026 | 1,220 | 1,225 | 1,225 | 1,236 | 1,218 | 65,300 |
| December 30, 2025 | 1,224 | 1,218 | 1,218 | 1,228 | 1,218 | 15,600 |
| December 29, 2025 | 1,222 | 1,222 | 1,222 | 1,227 | 1,216 | 20,800 |
| December 26, 2025 | 1,225 | 1,224 | 1,224 | 1,229 | 1,221 | 24,900 |
| December 25, 2025 | 1,221 | 1,225 | 1,225 | 1,227 | 1,221 | 21,800 |
| December 24, 2025 | 1,231 | 1,225 | 1,225 | 1,234 | 1,222 | 16,200 |
| December 23, 2025 | 1,226 | 1,228 | 1,228 | 1,233 | 1,223 | 25,500 |
| December 22, 2025 | 1,225 | 1,222 | 1,222 | 1,227 | 1,222 | 28,500 |
| December 19, 2025 | 1,218 | 1,220 | 1,220 | 1,223 | 1,217 | 27,300 |
| December 18, 2025 | 1,222 | 1,218 | 1,218 | 1,223 | 1,218 | 17,400 |
| December 17, 2025 | 1,220 | 1,222 | 1,222 | 1,222 | 1,210 | 24,800 |
| December 16, 2025 | 1,218 | 1,218 | 1,218 | 1,225 | 1,218 | 23,100 |
| December 15, 2025 | 1,205 | 1,218 | 1,218 | 1,222 | 1,205 | 26,200 |
| December 12, 2025 | 1,209 | 1,206 | 1,206 | 1,215 | 1,205 | 22,200 |
| December 11, 2025 | 1,204 | 1,203 | 1,203 | 1,211 | 1,202 | 81,700 |
| December 10, 2025 | 1,208 | 1,204 | 1,204 | 1,210 | 1,204 | 27,600 |
| December 09, 2025 | 1,215 | 1,202 | 1,202 | 1,215 | 1,198 | 27,400 |
| December 08, 2025 | 1,211 | 1,214 | 1,214 | 1,221 | 1,206 | 35,200 |
| December 05, 2025 | 1,211 | 1,208 | 1,208 | 1,213 | 1,202 | 32,000 |
| December 04, 2025 | 1,202 | 1,211 | 1,211 | 1,214 | 1,201 | 31,000 |
| December 03, 2025 | 1,204 | 1,199 | 1,199 | 1,205 | 1,190 | 72,900 |
| December 02, 2025 | 1,198 | 1,199 | 1,199 | 1,203 | 1,190 | 57,400 |
| December 01, 2025 | 1,204 | 1,198 | 1,198 | 1,205 | 1,190 | 48,800 |
| November 28, 2025 | 1,202 | 1,204 | 1,204 | 1,213 | 1,202 | 36,300 |
| November 27, 2025 | 1,220 | 1,207 | 1,207 | 1,220 | 1,207 | 30,000 |
| November 26, 2025 | 1,229 | 1,220 | 1,220 | 1,230 | 1,219 | 32,100 |
| November 25, 2025 | 1,230 | 1,227 | 1,227 | 1,230 | 1,222 | 39,100 |
| November 21, 2025 | 1,208 | 1,230 | 1,230 | 1,230 | 1,208 | 37,300 |