1,487.00
-31(-2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,514 | 1,487 | 1,487 | 1,520 | 1,485 | 216,700 |
| February 19, 2026 | 1,497 | 1,518 | 1,518 | 1,518 | 1,488 | 182,700 |
| February 18, 2026 | 1,495 | 1,491 | 1,491 | 1,514 | 1,482 | 230,300 |
| February 17, 2026 | 1,480 | 1,488 | 1,488 | 1,512 | 1,471 | 238,000 |
| February 16, 2026 | 1,478 | 1,490 | 1,490 | 1,526 | 1,452 | 483,500 |
| February 13, 2026 | 1,575 | 1,540 | 1,540 | 1,593 | 1,537 | 484,500 |
| February 12, 2026 | 1,542 | 1,572 | 1,572 | 1,584 | 1,533 | 333,500 |
| February 10, 2026 | 1,519 | 1,541 | 1,541 | 1,552 | 1,515 | 324,700 |
| February 09, 2026 | 1,516 | 1,515 | 1,515 | 1,524 | 1,497 | 271,300 |
| February 06, 2026 | 1,489 | 1,492 | 1,492 | 1,496 | 1,464 | 233,900 |
| February 05, 2026 | 1,484 | 1,498 | 1,498 | 1,521 | 1,478 | 346,500 |
| February 04, 2026 | 1,457 | 1,464 | 1,464 | 1,477 | 1,448 | 177,000 |
| February 03, 2026 | 1,413 | 1,443 | 1,443 | 1,448 | 1,408 | 212,000 |
| February 02, 2026 | 1,417 | 1,402 | 1,402 | 1,447 | 1,400 | 247,300 |
| January 30, 2026 | 1,420 | 1,425 | 1,425 | 1,432 | 1,414 | 140,800 |
| January 29, 2026 | 1,417 | 1,420 | 1,420 | 1,428 | 1,392 | 246,100 |
| January 28, 2026 | 1,415 | 1,409 | 1,409 | 1,417 | 1,404 | 146,700 |
| January 27, 2026 | 1,418 | 1,424 | 1,424 | 1,433 | 1,406 | 214,100 |
| January 26, 2026 | 1,450 | 1,424 | 1,424 | 1,452 | 1,418 | 258,500 |
| January 23, 2026 | 1,457 | 1,459 | 1,459 | 1,472 | 1,452 | 171,400 |
| January 22, 2026 | 1,425 | 1,457 | 1,457 | 1,462 | 1,418 | 316,300 |
| January 21, 2026 | 1,401 | 1,415 | 1,415 | 1,432 | 1,401 | 254,200 |
| January 20, 2026 | 1,434 | 1,412 | 1,412 | 1,434 | 1,411 | 147,400 |
| January 19, 2026 | 1,422 | 1,433 | 1,433 | 1,436 | 1,397 | 394,200 |
| January 16, 2026 | 1,465 | 1,434 | 1,434 | 1,476 | 1,430 | 306,400 |
| January 15, 2026 | 1,468 | 1,468 | 1,468 | 1,479 | 1,465 | 262,900 |
| January 14, 2026 | 1,473 | 1,468 | 1,468 | 1,480 | 1,455 | 284,400 |
| January 13, 2026 | 1,475 | 1,472 | 1,472 | 1,476 | 1,454 | 287,000 |
| January 09, 2026 | 1,440 | 1,442 | 1,442 | 1,455 | 1,437 | 203,500 |
| January 08, 2026 | 1,461 | 1,441 | 1,441 | 1,471 | 1,441 | 259,400 |
| January 07, 2026 | 1,463 | 1,465 | 1,465 | 1,485 | 1,458 | 237,900 |
| January 06, 2026 | 1,458 | 1,467 | 1,467 | 1,481 | 1,452 | 252,200 |
| January 05, 2026 | 1,428 | 1,444 | 1,444 | 1,473 | 1,423 | 404,700 |
| December 30, 2025 | 1,402 | 1,412 | 1,412 | 1,426 | 1,397 | 218,500 |
| December 29, 2025 | 1,390 | 1,404 | 1,404 | 1,414 | 1,389 | 231,900 |
| December 26, 2025 | 1,393 | 1,385 | 1,385 | 1,401 | 1,376 | 217,600 |
| December 25, 2025 | 1,407 | 1,401 | 1,401 | 1,430 | 1,392 | 291,300 |
| December 24, 2025 | 1,395 | 1,386 | 1,386 | 1,404 | 1,380 | 166,700 |
| December 23, 2025 | 1,383 | 1,393 | 1,393 | 1,408 | 1,377 | 278,500 |
| December 22, 2025 | 1,380 | 1,381 | 1,381 | 1,392 | 1,368 | 188,000 |
| December 19, 2025 | 1,359 | 1,370 | 1,370 | 1,377 | 1,353 | 240,600 |
| December 18, 2025 | 1,359 | 1,359 | 1,359 | 1,373 | 1,353 | 149,300 |
| December 17, 2025 | 1,344 | 1,352 | 1,352 | 1,360 | 1,340 | 151,200 |
| December 16, 2025 | 1,376 | 1,336 | 1,336 | 1,376 | 1,334 | 185,100 |
| December 15, 2025 | 1,351 | 1,374 | 1,374 | 1,374 | 1,344 | 103,200 |
| December 12, 2025 | 1,347 | 1,360 | 1,360 | 1,368 | 1,339 | 191,800 |
| December 11, 2025 | 1,341 | 1,331 | 1,331 | 1,348 | 1,331 | 223,800 |
| December 10, 2025 | 1,341 | 1,340 | 1,340 | 1,364 | 1,337 | 234,500 |
| December 09, 2025 | 1,331 | 1,329 | 1,329 | 1,344 | 1,328 | 200,800 |
| December 08, 2025 | 1,363 | 1,335 | 1,335 | 1,363 | 1,323 | 247,200 |
| December 05, 2025 | 1,380 | 1,360 | 1,360 | 1,381 | 1,352 | 152,900 |
| December 04, 2025 | 1,341 | 1,384 | 1,384 | 1,391 | 1,339 | 292,400 |
| December 03, 2025 | 1,365 | 1,338 | 1,338 | 1,369 | 1,335 | 243,300 |
| December 02, 2025 | 1,382 | 1,381 | 1,381 | 1,410 | 1,357 | 382,800 |
| December 01, 2025 | 1,369 | 1,376 | 1,376 | 1,385 | 1,356 | 274,200 |
| November 28, 2025 | 1,356 | 1,358 | 1,358 | 1,363 | 1,349 | 139,500 |
| November 27, 2025 | 1,371 | 1,353 | 1,353 | 1,373 | 1,352 | 217,300 |
| November 26, 2025 | 1,356 | 1,369 | 1,369 | 1,373 | 1,350 | 212,500 |
| November 25, 2025 | 1,330 | 1,349 | 1,349 | 1,355 | 1,319 | 256,700 |
| November 21, 2025 | 1,300 | 1,330 | 1,330 | 1,342 | 1,300 | 312,100 |