1,528.50
-13.5(-0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,525 | 1,528.5 | 1,528.5 | 1,538 | 1,516 | 648,500 |
| February 19, 2026 | 1,526 | 1,542 | 1,542 | 1,544 | 1,504 | 611,300 |
| February 18, 2026 | 1,515 | 1,517 | 1,517 | 1,525.5 | 1,504 | 640,500 |
| February 17, 2026 | 1,518 | 1,519.5 | 1,519.5 | 1,535 | 1,500.5 | 721,300 |
| February 16, 2026 | 1,544.5 | 1,517 | 1,517 | 1,556 | 1,504.5 | 1.44M |
| February 13, 2026 | 1,578.5 | 1,529.5 | 1,529.5 | 1,589 | 1,480.5 | 2.53M |
| February 12, 2026 | 1,558 | 1,580.5 | 1,580.5 | 1,592.5 | 1,553.5 | 884,200 |
| February 10, 2026 | 1,540.5 | 1,557 | 1,557 | 1,559 | 1,529 | 697,200 |
| February 09, 2026 | 1,538.5 | 1,530 | 1,530 | 1,546 | 1,507.5 | 829,600 |
| February 06, 2026 | 1,426 | 1,470.5 | 1,470.5 | 1,473 | 1,426 | 599,700 |
| February 05, 2026 | 1,435.5 | 1,430 | 1,430 | 1,439 | 1,407.5 | 447,400 |
| February 04, 2026 | 1,405 | 1,417.5 | 1,417.5 | 1,424 | 1,399 | 554,800 |
| February 03, 2026 | 1,369.5 | 1,399 | 1,399 | 1,407 | 1,363.5 | 520,200 |
| February 02, 2026 | 1,354 | 1,347 | 1,347 | 1,380.5 | 1,347 | 520,900 |
| January 30, 2026 | 1,360.5 | 1,349.5 | 1,349.5 | 1,365 | 1,342.5 | 503,400 |
| January 29, 2026 | 1,339.5 | 1,364 | 1,364 | 1,366 | 1,320 | 473,300 |
| January 28, 2026 | 1,356.5 | 1,350 | 1,350 | 1,366.5 | 1,349.5 | 326,000 |
| January 27, 2026 | 1,365 | 1,373 | 1,373 | 1,373 | 1,349.5 | 589,200 |
| January 26, 2026 | 1,386 | 1,374 | 1,374 | 1,397 | 1,368 | 498,400 |
| January 23, 2026 | 1,400.5 | 1,405 | 1,405 | 1,410 | 1,395 | 353,400 |
| January 22, 2026 | 1,392 | 1,393.5 | 1,393.5 | 1,401.5 | 1,379.5 | 701,000 |
| January 21, 2026 | 1,363 | 1,394.5 | 1,394.5 | 1,398.5 | 1,348 | 540,800 |
| January 20, 2026 | 1,395 | 1,386.5 | 1,386.5 | 1,395.5 | 1,379.5 | 458,600 |
| January 19, 2026 | 1,410 | 1,397.5 | 1,397.5 | 1,413 | 1,377 | 499,000 |
| January 16, 2026 | 1,376.5 | 1,413.5 | 1,413.5 | 1,415 | 1,374 | 495,100 |
| January 15, 2026 | 1,370 | 1,388 | 1,388 | 1,391.5 | 1,365.5 | 554,800 |
| January 14, 2026 | 1,365 | 1,378 | 1,378 | 1,378 | 1,354.5 | 694,600 |
| January 13, 2026 | 1,357.5 | 1,365 | 1,365 | 1,366 | 1,344.5 | 601,800 |
| January 09, 2026 | 1,325 | 1,327.5 | 1,327.5 | 1,335 | 1,306 | 602,500 |
| January 08, 2026 | 1,308 | 1,320 | 1,320 | 1,337 | 1,308 | 472,500 |
| January 07, 2026 | 1,295.5 | 1,312.5 | 1,312.5 | 1,316.5 | 1,291.5 | 436,700 |
| January 06, 2026 | 1,304.5 | 1,315 | 1,315 | 1,322.5 | 1,294.5 | 434,700 |
| January 05, 2026 | 1,279 | 1,292.5 | 1,292.5 | 1,296 | 1,276 | 393,100 |
| December 30, 2025 | 1,275 | 1,266 | 1,266 | 1,278.5 | 1,266 | 387,400 |
| December 29, 2025 | 1,267.5 | 1,270 | 1,270 | 1,279 | 1,262.5 | 183,500 |
| December 26, 2025 | 1,287.5 | 1,263.5 | 1,263.5 | 1,293 | 1,254 | 331,800 |
| December 25, 2025 | 1,274 | 1,268 | 1,268 | 1,275 | 1,261.5 | 169,300 |
| December 24, 2025 | 1,265.5 | 1,266 | 1,266 | 1,274.5 | 1,263 | 299,400 |
| December 23, 2025 | 1,264.5 | 1,261.5 | 1,261.5 | 1,271.5 | 1,257 | 359,400 |
| December 22, 2025 | 1,267 | 1,264.5 | 1,264.5 | 1,274 | 1,258.5 | 649,100 |
| December 19, 2025 | 1,244.5 | 1,263 | 1,263 | 1,268 | 1,236.5 | 612,500 |
| December 18, 2025 | 1,234 | 1,239.5 | 1,239.5 | 1,242 | 1,223 | 475,400 |
| December 17, 2025 | 1,238.5 | 1,227.5 | 1,227.5 | 1,238.5 | 1,205.5 | 597,200 |
| December 16, 2025 | 1,260 | 1,241 | 1,241 | 1,265 | 1,237.5 | 602,600 |
| December 15, 2025 | 1,258 | 1,256.5 | 1,256.5 | 1,262 | 1,245 | 444,900 |
| December 12, 2025 | 1,261 | 1,259 | 1,259 | 1,261 | 1,242 | 544,800 |
| December 11, 2025 | 1,281.5 | 1,242 | 1,242 | 1,286.5 | 1,238 | 764,100 |
| December 10, 2025 | 1,245 | 1,270 | 1,270 | 1,278.5 | 1,241 | 998,600 |
| December 09, 2025 | 1,226 | 1,230 | 1,230 | 1,244 | 1,214 | 433,300 |
| December 08, 2025 | 1,212 | 1,221.5 | 1,221.5 | 1,228 | 1,203.5 | 572,200 |
| December 05, 2025 | 1,202 | 1,202 | 1,202 | 1,215 | 1,194.5 | 356,200 |
| December 04, 2025 | 1,193 | 1,198.5 | 1,198.5 | 1,208 | 1,190 | 599,900 |
| December 03, 2025 | 1,198 | 1,200.5 | 1,200.5 | 1,201 | 1,186 | 485,400 |
| December 02, 2025 | 1,210 | 1,201.5 | 1,201.5 | 1,218.5 | 1,186 | 824,000 |
| December 01, 2025 | 1,230 | 1,220.5 | 1,220.5 | 1,237 | 1,209.5 | 681,200 |
| November 28, 2025 | 1,190.5 | 1,214 | 1,214 | 1,219.5 | 1,190 | 763,400 |
| November 27, 2025 | 1,200 | 1,191 | 1,191 | 1,209.5 | 1,191 | 350,300 |
| November 26, 2025 | 1,178.5 | 1,195.5 | 1,195.5 | 1,201.5 | 1,172.5 | 602,400 |
| November 25, 2025 | 1,166 | 1,169 | 1,169 | 1,175.5 | 1,148 | 602,600 |
| November 21, 2025 | 1,125 | 1,152 | 1,152 | 1,158 | 1,122 | 765,100 |