1,692.00
-49(-2.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,742 | 1,692 | 1,692 | 1,752 | 1,691 | 408,200 |
| February 19, 2026 | 1,765 | 1,741 | 1,741 | 1,777 | 1,723 | 317,200 |
| February 18, 2026 | 1,773 | 1,760 | 1,760 | 1,805 | 1,754 | 424,500 |
| February 17, 2026 | 1,770 | 1,759 | 1,759 | 1,830 | 1,741 | 642,300 |
| February 16, 2026 | 1,720 | 1,704 | 1,704 | 1,724 | 1,693 | 266,100 |
| February 13, 2026 | 1,732 | 1,677 | 1,677 | 1,754 | 1,665 | 408,800 |
| February 12, 2026 | 1,652 | 1,721 | 1,721 | 1,729 | 1,647 | 514,100 |
| February 10, 2026 | 1,630 | 1,647 | 1,647 | 1,651 | 1,625 | 282,600 |
| February 09, 2026 | 1,647 | 1,621 | 1,621 | 1,648 | 1,616 | 214,600 |
| February 06, 2026 | 1,613 | 1,619 | 1,619 | 1,624 | 1,596 | 288,800 |
| February 05, 2026 | 1,607 | 1,623 | 1,623 | 1,636 | 1,602 | 202,300 |
| February 04, 2026 | 1,609 | 1,602 | 1,602 | 1,619 | 1,596 | 286,700 |
| February 03, 2026 | 1,571 | 1,618 | 1,618 | 1,618 | 1,571 | 228,900 |
| February 02, 2026 | 1,580 | 1,564 | 1,564 | 1,598 | 1,551 | 404,100 |
| January 30, 2026 | 1,577 | 1,591 | 1,591 | 1,599 | 1,567 | 209,600 |
| January 29, 2026 | 1,581 | 1,595 | 1,595 | 1,600 | 1,542 | 365,100 |
| January 28, 2026 | 1,619 | 1,590 | 1,590 | 1,640 | 1,585 | 419,700 |
| January 27, 2026 | 1,623 | 1,632 | 1,632 | 1,657 | 1,603 | 380,800 |
| January 26, 2026 | 1,648 | 1,608 | 1,608 | 1,660 | 1,603 | 438,900 |
| January 23, 2026 | 1,648 | 1,645 | 1,645 | 1,676 | 1,601 | 538,900 |
| January 22, 2026 | 1,648 | 1,628 | 1,628 | 1,648 | 1,595 | 640,400 |
| January 21, 2026 | 1,611 | 1,648 | 1,648 | 1,668 | 1,611 | 709,400 |
| January 20, 2026 | 1,643 | 1,616 | 1,616 | 1,672 | 1,606 | 570,800 |
| January 19, 2026 | 1,599 | 1,614 | 1,614 | 1,627 | 1,573 | 677,600 |
| January 16, 2026 | 1,559 | 1,559 | 1,559 | 1,573 | 1,510 | 515,600 |
| January 15, 2026 | 1,531 | 1,573 | 1,573 | 1,585 | 1,497 | 669,000 |
| January 14, 2026 | 1,522 | 1,531 | 1,531 | 1,546 | 1,472 | 1.22M |
| January 13, 2026 | 1,545 | 1,500 | 1,500 | 1,553 | 1,485 | 841,400 |
| January 09, 2026 | 1,517 | 1,515 | 1,515 | 1,528 | 1,505 | 495,600 |
| January 08, 2026 | 1,531 | 1,514 | 1,514 | 1,531 | 1,488 | 795,700 |
| January 07, 2026 | 1,532 | 1,554 | 1,554 | 1,554 | 1,528 | 390,200 |
| January 06, 2026 | 1,588 | 1,559 | 1,559 | 1,594 | 1,551 | 410,200 |
| January 05, 2026 | 1,563 | 1,575 | 1,575 | 1,610 | 1,557 | 505,500 |
| December 30, 2025 | 1,550 | 1,528 | 1,528 | 1,558 | 1,527 | 397,600 |
| December 29, 2025 | 1,555 | 1,561 | 1,561 | 1,627 | 1,543 | 523,200 |
| December 26, 2025 | 1,530 | 1,536 | 1,536 | 1,541 | 1,516 | 298,100 |
| December 25, 2025 | 1,530 | 1,526 | 1,526 | 1,550 | 1,514 | 444,800 |
| December 24, 2025 | 1,484 | 1,532 | 1,532 | 1,570 | 1,484 | 987,600 |
| December 23, 2025 | 1,433 | 1,459 | 1,459 | 1,459 | 1,407 | 425,900 |
| December 22, 2025 | 1,420 | 1,450 | 1,450 | 1,463 | 1,410 | 772,500 |
| December 19, 2025 | 1,356 | 1,394 | 1,394 | 1,408 | 1,352 | 921,700 |
| December 18, 2025 | 1,345 | 1,362 | 1,362 | 1,362 | 1,328 | 423,600 |
| December 17, 2025 | 1,350 | 1,335 | 1,335 | 1,355 | 1,334 | 421,200 |
| December 16, 2025 | 1,365 | 1,347 | 1,347 | 1,372 | 1,347 | 609,700 |
| December 15, 2025 | 1,365 | 1,385 | 1,385 | 1,392 | 1,357 | 574,200 |
| December 12, 2025 | 1,394 | 1,387 | 1,387 | 1,399 | 1,373 | 437,600 |
| December 11, 2025 | 1,410 | 1,394 | 1,394 | 1,415 | 1,390 | 337,700 |
| December 10, 2025 | 1,420 | 1,404 | 1,404 | 1,434 | 1,403 | 344,400 |
| December 09, 2025 | 1,409 | 1,415 | 1,415 | 1,444 | 1,400 | 478,700 |
| December 08, 2025 | 1,400 | 1,400 | 1,400 | 1,407 | 1,375 | 522,800 |
| December 05, 2025 | 1,400 | 1,397 | 1,397 | 1,411 | 1,383 | 403,100 |
| December 04, 2025 | 1,402 | 1,406 | 1,406 | 1,413 | 1,385 | 394,000 |
| December 03, 2025 | 1,425 | 1,415 | 1,415 | 1,433 | 1,401 | 257,300 |
| December 02, 2025 | 1,474 | 1,426 | 1,426 | 1,481 | 1,410 | 450,400 |
| December 01, 2025 | 1,500 | 1,474 | 1,474 | 1,505 | 1,460 | 401,600 |
| November 28, 2025 | 1,473 | 1,529 | 1,529 | 1,539 | 1,465 | 587,500 |
| November 27, 2025 | 1,515 | 1,471 | 1,471 | 1,523 | 1,460 | 553,800 |
| November 26, 2025 | 1,466 | 1,500 | 1,500 | 1,517 | 1,459 | 755,000 |
| November 25, 2025 | 1,415 | 1,459 | 1,459 | 1,467 | 1,387 | 899,100 |
| November 21, 2025 | 1,309 | 1,385 | 1,385 | 1,385 | 1,294 | 580,500 |