1,848.00
-6(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,840 | 1,848 | 1,848 | 1,855 | 1,821 | 51,900 |
| February 19, 2026 | 1,864 | 1,854 | 1,854 | 1,866 | 1,820 | 44,900 |
| February 18, 2026 | 1,851 | 1,855 | 1,855 | 1,875 | 1,844 | 41,400 |
| February 17, 2026 | 1,869 | 1,851 | 1,851 | 1,890 | 1,850 | 67,500 |
| February 16, 2026 | 1,891 | 1,885 | 1,885 | 1,911 | 1,856 | 96,400 |
| February 13, 2026 | 1,852 | 1,875 | 1,875 | 1,921 | 1,833 | 200,700 |
| February 12, 2026 | 1,735 | 1,848 | 1,848 | 1,929 | 1,714 | 936,600 |
| February 10, 2026 | 1,646 | 1,695 | 1,695 | 1,699 | 1,643 | 66,300 |
| February 09, 2026 | 1,666 | 1,635 | 1,635 | 1,673 | 1,628 | 128,000 |
| February 06, 2026 | 1,556 | 1,604 | 1,604 | 1,608 | 1,551 | 50,800 |
| February 05, 2026 | 1,560 | 1,567 | 1,567 | 1,573 | 1,550 | 30,500 |
| February 04, 2026 | 1,529 | 1,556 | 1,556 | 1,564 | 1,528 | 38,500 |
| February 03, 2026 | 1,515 | 1,528 | 1,528 | 1,541 | 1,502 | 28,200 |
| February 02, 2026 | 1,508 | 1,495 | 1,495 | 1,538 | 1,495 | 29,100 |
| January 30, 2026 | 1,500 | 1,499 | 1,499 | 1,501 | 1,485 | 24,300 |
| January 29, 2026 | 1,516 | 1,501 | 1,501 | 1,516 | 1,484 | 41,800 |
| January 28, 2026 | 1,526 | 1,523 | 1,523 | 1,527 | 1,492 | 36,900 |
| January 27, 2026 | 1,545 | 1,526 | 1,526 | 1,548 | 1,525 | 32,500 |
| January 26, 2026 | 1,570 | 1,550 | 1,550 | 1,575 | 1,550 | 32,100 |
| January 23, 2026 | 1,610 | 1,592 | 1,592 | 1,619 | 1,592 | 22,200 |
| January 22, 2026 | 1,581 | 1,597 | 1,597 | 1,608 | 1,580 | 28,900 |
| January 21, 2026 | 1,531 | 1,581 | 1,581 | 1,591 | 1,531 | 40,200 |
| January 20, 2026 | 1,609 | 1,565 | 1,565 | 1,610 | 1,565 | 41,000 |
| January 19, 2026 | 1,609 | 1,610 | 1,610 | 1,617 | 1,590 | 30,700 |
| January 16, 2026 | 1,591 | 1,620 | 1,620 | 1,620 | 1,590 | 45,400 |
| January 15, 2026 | 1,570 | 1,590 | 1,590 | 1,601 | 1,570 | 44,600 |
| January 14, 2026 | 1,578 | 1,591 | 1,591 | 1,591 | 1,570 | 45,500 |
| January 13, 2026 | 1,608 | 1,567 | 1,567 | 1,614 | 1,555 | 58,200 |
| January 09, 2026 | 1,530 | 1,551 | 1,551 | 1,557 | 1,530 | 28,700 |
| January 08, 2026 | 1,540 | 1,530 | 1,530 | 1,556 | 1,530 | 24,100 |
| January 07, 2026 | 1,520 | 1,541 | 1,541 | 1,559 | 1,512 | 23,800 |
| January 06, 2026 | 1,503 | 1,537 | 1,537 | 1,549 | 1,502 | 41,200 |
| January 05, 2026 | 1,505 | 1,501 | 1,501 | 1,519 | 1,499 | 23,700 |
| December 30, 2025 | 1,500 | 1,505 | 1,505 | 1,522 | 1,498 | 17,600 |
| December 29, 2025 | 1,522 | 1,505 | 1,505 | 1,526 | 1,493 | 39,600 |
| December 26, 2025 | 1,511 | 1,509 | 1,509 | 1,522 | 1,493 | 27,000 |
| December 25, 2025 | 1,500 | 1,497 | 1,497 | 1,503 | 1,488 | 17,700 |
| December 24, 2025 | 1,491 | 1,486 | 1,486 | 1,506 | 1,481 | 27,000 |
| December 23, 2025 | 1,468 | 1,492 | 1,492 | 1,492 | 1,458 | 28,200 |
| December 22, 2025 | 1,490 | 1,454 | 1,454 | 1,490 | 1,453 | 34,100 |
| December 19, 2025 | 1,450 | 1,474 | 1,474 | 1,477 | 1,450 | 16,900 |
| December 18, 2025 | 1,455 | 1,460 | 1,460 | 1,462 | 1,444 | 27,600 |
| December 17, 2025 | 1,476 | 1,455 | 1,455 | 1,476 | 1,440 | 29,300 |
| December 16, 2025 | 1,461 | 1,446 | 1,446 | 1,467 | 1,442 | 42,300 |
| December 15, 2025 | 1,493 | 1,482 | 1,482 | 1,493 | 1,460 | 68,800 |
| December 12, 2025 | 1,463 | 1,473 | 1,473 | 1,504 | 1,450 | 99,000 |
| December 11, 2025 | 1,478 | 1,441 | 1,441 | 1,478 | 1,441 | 59,900 |
| December 10, 2025 | 1,470 | 1,477 | 1,477 | 1,482 | 1,451 | 63,800 |
| December 09, 2025 | 1,476 | 1,454 | 1,454 | 1,476 | 1,451 | 30,600 |
| December 08, 2025 | 1,480 | 1,476 | 1,476 | 1,511 | 1,471 | 55,000 |
| December 05, 2025 | 1,471 | 1,450 | 1,450 | 1,477 | 1,449 | 33,200 |
| December 04, 2025 | 1,468 | 1,480 | 1,480 | 1,489 | 1,468 | 31,700 |
| December 03, 2025 | 1,502 | 1,470 | 1,470 | 1,502 | 1,466 | 56,300 |
| December 02, 2025 | 1,542 | 1,509 | 1,509 | 1,542 | 1,494 | 50,900 |
| December 01, 2025 | 1,510 | 1,548 | 1,548 | 1,548 | 1,497 | 53,900 |
| November 28, 2025 | 1,475 | 1,506 | 1,506 | 1,513 | 1,475 | 38,700 |
| November 27, 2025 | 1,517 | 1,487 | 1,487 | 1,518 | 1,478 | 47,600 |
| November 26, 2025 | 1,483 | 1,517 | 1,517 | 1,517 | 1,482 | 28,000 |
| November 25, 2025 | 1,485 | 1,475 | 1,475 | 1,488 | 1,453 | 37,300 |
| November 21, 2025 | 1,440 | 1,477 | 1,477 | 1,479 | 1,433 | 38,600 |