1,471.50
-46(-3.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,504.5 | 1,471.5 | 1,471.5 | 1,504.5 | 1,465 | 1.36M |
| February 19, 2026 | 1,487 | 1,517.5 | 1,517.5 | 1,519.5 | 1,471 | 1.32M |
| February 18, 2026 | 1,510 | 1,500 | 1,500 | 1,526.5 | 1,500 | 962,600 |
| February 17, 2026 | 1,519.5 | 1,517.5 | 1,517.5 | 1,526 | 1,512 | 709,800 |
| February 16, 2026 | 1,545.5 | 1,513.5 | 1,513.5 | 1,548 | 1,513.5 | 1.2M |
| February 13, 2026 | 1,548 | 1,538 | 1,538 | 1,551.5 | 1,522.5 | 1.73M |
| February 12, 2026 | 1,520 | 1,543.5 | 1,543.5 | 1,561.5 | 1,505.5 | 1.89M |
| February 10, 2026 | 1,484.5 | 1,498.5 | 1,498.5 | 1,512.5 | 1,475 | 2.14M |
| February 09, 2026 | 1,439.5 | 1,508 | 1,508 | 1,525 | 1,435 | 3.42M |
| February 06, 2026 | 1,350 | 1,425 | 1,425 | 1,503.5 | 1,326.5 | 5M |
| February 05, 2026 | 1,381 | 1,367 | 1,367 | 1,382 | 1,351.5 | 1.41M |
| February 04, 2026 | 1,326 | 1,352.5 | 1,352.5 | 1,367.5 | 1,321.5 | 1.52M |
| February 03, 2026 | 1,309.5 | 1,325.5 | 1,325.5 | 1,326 | 1,299 | 1.27M |
| February 02, 2026 | 1,319.5 | 1,300 | 1,300 | 1,329 | 1,298.5 | 1.78M |
| January 30, 2026 | 1,276 | 1,295 | 1,295 | 1,298.5 | 1,273 | 1.5M |
| January 29, 2026 | 1,260 | 1,276 | 1,276 | 1,278 | 1,250 | 1.36M |
| January 28, 2026 | 1,294 | 1,270 | 1,270 | 1,298.5 | 1,268.5 | 1.75M |
| January 27, 2026 | 1,259 | 1,303.5 | 1,303.5 | 1,305.5 | 1,258.5 | 3.85M |
| January 26, 2026 | 1,230 | 1,248 | 1,248 | 1,254 | 1,224 | 2.31M |
| January 23, 2026 | 1,211 | 1,230 | 1,230 | 1,230 | 1,211 | 1.28M |
| January 22, 2026 | 1,217.5 | 1,217 | 1,217 | 1,224.5 | 1,203.5 | 1.6M |
| January 21, 2026 | 1,225 | 1,228 | 1,228 | 1,242 | 1,217.5 | 2.04M |
| January 20, 2026 | 1,200 | 1,231 | 1,231 | 1,234 | 1,199 | 2.31M |
| January 19, 2026 | 1,161 | 1,184 | 1,184 | 1,194.5 | 1,161 | 1.63M |
| January 16, 2026 | 1,145 | 1,157 | 1,157 | 1,159 | 1,141.5 | 1.21M |
| January 15, 2026 | 1,161 | 1,155 | 1,155 | 1,167 | 1,155 | 1.1M |
| January 14, 2026 | 1,142 | 1,152 | 1,152 | 1,154 | 1,140.5 | 1.2M |
| January 13, 2026 | 1,141 | 1,141.5 | 1,141.5 | 1,152 | 1,134.5 | 1.63M |
| January 09, 2026 | 1,141 | 1,125.5 | 1,125.5 | 1,145 | 1,125 | 1.44M |
| January 08, 2026 | 1,141 | 1,140.5 | 1,140.5 | 1,146.5 | 1,133.5 | 1.04M |
| January 07, 2026 | 1,145 | 1,140.5 | 1,140.5 | 1,150.5 | 1,138 | 1.65M |
| January 06, 2026 | 1,140 | 1,159 | 1,159 | 1,161 | 1,140 | 1.1M |
| January 05, 2026 | 1,150.5 | 1,140 | 1,140 | 1,153.5 | 1,140 | 1.42M |
| December 30, 2025 | 1,155 | 1,144 | 1,144 | 1,158.5 | 1,144 | 979,400 |
| December 29, 2025 | 1,161 | 1,153 | 1,153 | 1,162.5 | 1,145 | 1.07M |
| December 26, 2025 | 1,165 | 1,159 | 1,159 | 1,169 | 1,156 | 474,100 |
| December 25, 2025 | 1,178 | 1,163.5 | 1,163.5 | 1,178 | 1,160 | 892,600 |
| December 24, 2025 | 1,170 | 1,176 | 1,176 | 1,182 | 1,170 | 847,500 |
| December 23, 2025 | 1,160 | 1,170 | 1,170 | 1,175 | 1,159.5 | 854,700 |
| December 22, 2025 | 1,179.5 | 1,161 | 1,161 | 1,184 | 1,156.5 | 1.97M |
| December 19, 2025 | 1,208 | 1,178.5 | 1,178.5 | 1,209 | 1,176.5 | 2.64M |
| December 18, 2025 | 1,184 | 1,200 | 1,200 | 1,203.5 | 1,175.5 | 1.91M |
| December 17, 2025 | 1,189 | 1,159 | 1,159 | 1,191.5 | 1,147.5 | 3.2M |
| December 16, 2025 | 1,235 | 1,229.5 | 1,229.5 | 1,237.5 | 1,222 | 1.23M |
| December 15, 2025 | 1,211.5 | 1,227.5 | 1,227.5 | 1,235 | 1,206.5 | 1.28M |
| December 12, 2025 | 1,221 | 1,202 | 1,202 | 1,222 | 1,191.5 | 1.41M |
| December 11, 2025 | 1,215 | 1,210 | 1,210 | 1,215 | 1,196.5 | 1.07M |
| December 10, 2025 | 1,196 | 1,205.5 | 1,205.5 | 1,216 | 1,191.5 | 1.01M |
| December 09, 2025 | 1,210 | 1,190.5 | 1,190.5 | 1,212 | 1,185 | 1.26M |
| December 08, 2025 | 1,200 | 1,210 | 1,210 | 1,212 | 1,197.5 | 628,700 |
| December 05, 2025 | 1,200 | 1,196.5 | 1,196.5 | 1,204.5 | 1,189 | 1.07M |
| December 04, 2025 | 1,208.5 | 1,199 | 1,199 | 1,214 | 1,193 | 1.38M |
| December 03, 2025 | 1,210 | 1,216.5 | 1,216.5 | 1,220.5 | 1,207 | 1.18M |
| December 02, 2025 | 1,215 | 1,213 | 1,213 | 1,221 | 1,206 | 758,100 |
| December 01, 2025 | 1,235.5 | 1,207 | 1,207 | 1,237.5 | 1,205 | 1.03M |
| November 28, 2025 | 1,236 | 1,235.5 | 1,235.5 | 1,244 | 1,229 | 1.29M |
| November 27, 2025 | 1,256 | 1,234.5 | 1,234.5 | 1,256 | 1,231.5 | 836,700 |
| November 26, 2025 | 1,228.5 | 1,256.5 | 1,256.5 | 1,258 | 1,225 | 1.41M |
| November 25, 2025 | 1,233 | 1,230.5 | 1,230.5 | 1,238 | 1,214 | 1.44M |
| November 21, 2025 | 1,212 | 1,223 | 1,223 | 1,232 | 1,207.5 | 2.02M |