1,660.00
-26(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,677 | 1,660 | 1,660 | 1,686 | 1,650 | 11,200 |
| February 19, 2026 | 1,713 | 1,686 | 1,686 | 1,713 | 1,674 | 7,000 |
| February 18, 2026 | 1,748 | 1,702 | 1,702 | 1,748 | 1,661 | 20,800 |
| February 17, 2026 | 1,687 | 1,749 | 1,749 | 1,750 | 1,628 | 20,500 |
| February 16, 2026 | 1,630 | 1,687 | 1,687 | 1,688 | 1,604 | 16,900 |
| February 13, 2026 | 1,663 | 1,620 | 1,620 | 1,679 | 1,620 | 10,600 |
| February 12, 2026 | 1,632 | 1,673 | 1,673 | 1,695 | 1,631 | 18,800 |
| February 10, 2026 | 1,691 | 1,634 | 1,634 | 1,739 | 1,625 | 46,200 |
| February 09, 2026 | 1,734 | 1,699 | 1,699 | 1,796 | 1,645 | 123,200 |
| February 06, 2026 | 1,600 | 1,574 | 1,574 | 1,615 | 1,545 | 34,300 |
| February 05, 2026 | 1,549 | 1,621 | 1,621 | 1,621 | 1,538 | 13,800 |
| February 04, 2026 | 1,515 | 1,538 | 1,538 | 1,545 | 1,497 | 13,900 |
| February 03, 2026 | 1,481 | 1,500 | 1,500 | 1,516 | 1,466 | 7,400 |
| February 02, 2026 | 1,431 | 1,451 | 1,451 | 1,457 | 1,425 | 9,600 |
| January 30, 2026 | 1,459 | 1,431 | 1,431 | 1,470 | 1,412 | 13,100 |
| January 29, 2026 | 1,502 | 1,489 | 1,489 | 1,502 | 1,478 | 3,700 |
| January 28, 2026 | 1,530 | 1,502 | 1,502 | 1,544 | 1,491 | 3,300 |
| January 27, 2026 | 1,515 | 1,530 | 1,530 | 1,545 | 1,474 | 8,300 |
| January 26, 2026 | 1,548 | 1,530 | 1,530 | 1,548 | 1,508 | 11,900 |
| January 23, 2026 | 1,600 | 1,548 | 1,548 | 1,619 | 1,490 | 20,400 |
| January 22, 2026 | 1,552 | 1,585 | 1,585 | 1,585 | 1,534 | 13,700 |
| January 21, 2026 | 1,545 | 1,512 | 1,512 | 1,545 | 1,498 | 8,500 |
| January 20, 2026 | 1,505 | 1,555 | 1,555 | 1,575 | 1,500 | 36,900 |
| January 19, 2026 | 1,450 | 1,497 | 1,497 | 1,500 | 1,450 | 17,800 |
| January 16, 2026 | 1,403 | 1,450 | 1,450 | 1,450 | 1,398 | 8,800 |
| January 15, 2026 | 1,405 | 1,403 | 1,403 | 1,406 | 1,398 | 6,700 |
| January 14, 2026 | 1,407 | 1,405 | 1,405 | 1,408 | 1,398 | 3,800 |
| January 13, 2026 | 1,404 | 1,394 | 1,394 | 1,419 | 1,394 | 4,700 |
| January 09, 2026 | 1,370 | 1,380 | 1,380 | 1,388 | 1,358 | 5,100 |
| January 08, 2026 | 1,373 | 1,370 | 1,370 | 1,378 | 1,369 | 5,800 |
| January 07, 2026 | 1,400 | 1,384 | 1,384 | 1,409 | 1,376 | 3,900 |
| January 06, 2026 | 1,366 | 1,394 | 1,394 | 1,397 | 1,360 | 3,800 |
| January 05, 2026 | 1,357 | 1,366 | 1,366 | 1,370 | 1,355 | 6,800 |
| December 30, 2025 | 1,384 | 1,366 | 1,366 | 1,384 | 1,350 | 3,100 |
| December 29, 2025 | 1,380 | 1,384 | 1,384 | 1,384 | 1,375 | 4,400 |
| December 26, 2025 | 1,408 | 1,381 | 1,381 | 1,408 | 1,377 | 4,400 |
| December 25, 2025 | 1,405 | 1,394 | 1,394 | 1,410 | 1,389 | 1,400 |
| December 24, 2025 | 1,400 | 1,400 | 1,400 | 1,419 | 1,400 | 2,800 |
| December 23, 2025 | 1,391 | 1,389 | 1,389 | 1,403 | 1,385 | 3,500 |
| December 22, 2025 | 1,373 | 1,385 | 1,385 | 1,393 | 1,373 | 3,300 |
| December 19, 2025 | 1,372 | 1,379 | 1,379 | 1,380 | 1,372 | 2,200 |
| December 18, 2025 | 1,350 | 1,365 | 1,365 | 1,384 | 1,350 | 4,900 |
| December 17, 2025 | 1,389 | 1,370 | 1,370 | 1,389 | 1,352 | 4,100 |
| December 16, 2025 | 1,376 | 1,384 | 1,384 | 1,400 | 1,376 | 4,200 |
| December 15, 2025 | 1,350 | 1,376 | 1,376 | 1,413 | 1,350 | 13,400 |
| December 12, 2025 | 1,355 | 1,354 | 1,354 | 1,369 | 1,354 | 4,900 |
| December 11, 2025 | 1,387 | 1,367 | 1,367 | 1,387 | 1,366 | 3,800 |
| December 10, 2025 | 1,370 | 1,373 | 1,373 | 1,374 | 1,350 | 7,100 |
| December 09, 2025 | 1,392 | 1,370 | 1,370 | 1,393 | 1,370 | 4,300 |
| December 08, 2025 | 1,372 | 1,392 | 1,392 | 1,392 | 1,370 | 3,500 |
| December 05, 2025 | 1,372 | 1,371 | 1,371 | 1,375 | 1,362 | 4,400 |
| December 04, 2025 | 1,379 | 1,372 | 1,372 | 1,386 | 1,366 | 4,500 |
| December 03, 2025 | 1,369 | 1,378 | 1,378 | 1,378 | 1,351 | 6,500 |
| December 02, 2025 | 1,377 | 1,368 | 1,368 | 1,403 | 1,358 | 6,200 |
| December 01, 2025 | 1,402 | 1,377 | 1,377 | 1,420 | 1,370 | 11,900 |
| November 28, 2025 | 1,456 | 1,416 | 1,416 | 1,463 | 1,411 | 9,400 |
| November 27, 2025 | 1,449 | 1,456 | 1,456 | 1,464 | 1,436 | 12,300 |
| November 26, 2025 | 1,372 | 1,449 | 1,449 | 1,450 | 1,372 | 20,800 |
| November 25, 2025 | 1,371 | 1,389 | 1,389 | 1,389 | 1,371 | 5,800 |
| November 21, 2025 | 1,315 | 1,371 | 1,371 | 1,389 | 1,311 | 15,500 |