1,980.00
-39(-1.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,016 | 1,980 | 1,980 | 2,020 | 1,948 | 1.06M |
| February 19, 2026 | 2,016 | 2,019 | 2,019 | 2,030 | 1,991 | 684,200 |
| February 18, 2026 | 2,000 | 2,042 | 2,042 | 2,043 | 2,000 | 978,800 |
| February 17, 2026 | 1,965 | 1,992 | 1,992 | 2,003 | 1,926 | 1.14M |
| February 16, 2026 | 1,976 | 1,970 | 1,970 | 2,028 | 1,943 | 1.62M |
| February 13, 2026 | 2,020 | 1,990 | 1,990 | 2,042 | 1,957 | 1.95M |
| February 12, 2026 | 1,993 | 2,014 | 2,014 | 2,033 | 1,982 | 1.35M |
| February 10, 2026 | 1,980 | 1,981 | 1,981 | 1,999 | 1,968 | 881,300 |
| February 09, 2026 | 1,945 | 1,968 | 1,968 | 1,968 | 1,928 | 1.34M |
| February 06, 2026 | 1,871 | 1,915 | 1,915 | 1,915 | 1,863 | 1.21M |
| February 05, 2026 | 1,846 | 1,860 | 1,860 | 1,869 | 1,814 | 1.49M |
| February 04, 2026 | 1,792 | 1,826 | 1,826 | 1,837 | 1,787 | 1.24M |
| February 03, 2026 | 1,754 | 1,787 | 1,787 | 1,792 | 1,745 | 1.08M |
| February 02, 2026 | 1,756 | 1,744 | 1,744 | 1,789 | 1,743 | 1.38M |
| January 30, 2026 | 1,750 | 1,734 | 1,734 | 1,765 | 1,723 | 1.21M |
| January 29, 2026 | 1,756 | 1,746 | 1,746 | 1,767 | 1,697 | 1.75M |
| January 28, 2026 | 1,800 | 1,781 | 1,781 | 1,817 | 1,761 | 2.22M |
| January 27, 2026 | 1,773 | 1,794 | 1,794 | 1,794 | 1,762 | 2.18M |
| January 26, 2026 | 1,740 | 1,761 | 1,761 | 1,782 | 1,732 | 5.15M |
| January 23, 2026 | 1,771 | 1,788 | 1,788 | 1,799 | 1,753 | 1.38M |
| January 22, 2026 | 1,777 | 1,773 | 1,773 | 1,795 | 1,759 | 1.06M |
| January 21, 2026 | 1,708 | 1,768 | 1,768 | 1,770 | 1,707 | 1.63M |
| January 20, 2026 | 1,728 | 1,734 | 1,734 | 1,750 | 1,710 | 2.98M |
| January 19, 2026 | 1,748 | 1,725 | 1,725 | 1,776 | 1,718 | 2.56M |
| January 16, 2026 | 1,693 | 1,727 | 1,727 | 1,727 | 1,688 | 793,300 |
| January 15, 2026 | 1,680 | 1,707 | 1,707 | 1,730 | 1,680 | 777,200 |
| January 14, 2026 | 1,658 | 1,688 | 1,688 | 1,695 | 1,653 | 1.11M |
| January 13, 2026 | 1,664 | 1,658 | 1,658 | 1,679 | 1,645 | 1.25M |
| January 09, 2026 | 1,615 | 1,630 | 1,630 | 1,647 | 1,603 | 1.95M |
| January 08, 2026 | 1,610 | 1,628 | 1,628 | 1,647 | 1,607 | 487,000 |
| January 07, 2026 | 1,588 | 1,610 | 1,610 | 1,615 | 1,582 | 644,200 |
| January 06, 2026 | 1,599 | 1,626 | 1,626 | 1,632 | 1,586 | 847,800 |
| January 05, 2026 | 1,585 | 1,565 | 1,565 | 1,594 | 1,555 | 734,200 |
| December 30, 2025 | 1,563 | 1,545 | 1,545 | 1,569 | 1,545 | 331,900 |
| December 29, 2025 | 1,564 | 1,563 | 1,563 | 1,570 | 1,541 | 410,100 |
| December 26, 2025 | 1,552 | 1,552 | 1,552 | 1,572 | 1,551 | 382,400 |
| December 25, 2025 | 1,572 | 1,560 | 1,560 | 1,573 | 1,543 | 426,500 |
| December 24, 2025 | 1,550 | 1,564 | 1,564 | 1,576 | 1,550 | 962,200 |
| December 23, 2025 | 1,514 | 1,528 | 1,528 | 1,528 | 1,502 | 430,800 |
| December 22, 2025 | 1,535 | 1,513 | 1,513 | 1,536 | 1,506 | 437,400 |
| December 19, 2025 | 1,515 | 1,527 | 1,527 | 1,528 | 1,504 | 656,200 |
| December 18, 2025 | 1,514 | 1,514 | 1,514 | 1,520 | 1,487 | 888,500 |
| December 17, 2025 | 1,536 | 1,530 | 1,530 | 1,541 | 1,508 | 496,000 |
| December 16, 2025 | 1,554 | 1,535 | 1,535 | 1,559 | 1,535 | 350,300 |
| December 15, 2025 | 1,564 | 1,552 | 1,552 | 1,566 | 1,541 | 367,800 |
| December 12, 2025 | 1,545 | 1,565 | 1,565 | 1,565 | 1,536 | 433,400 |
| December 11, 2025 | 1,542 | 1,529 | 1,529 | 1,559 | 1,522 | 313,500 |
| December 10, 2025 | 1,563 | 1,541 | 1,541 | 1,574 | 1,541 | 452,800 |
| December 09, 2025 | 1,549 | 1,545 | 1,545 | 1,564 | 1,532 | 374,000 |
| December 08, 2025 | 1,521 | 1,539 | 1,539 | 1,548 | 1,516 | 572,300 |
| December 05, 2025 | 1,532 | 1,500 | 1,500 | 1,539 | 1,500 | 685,100 |
| December 04, 2025 | 1,525 | 1,535 | 1,535 | 1,548 | 1,513 | 869,400 |
| December 03, 2025 | 1,548 | 1,532 | 1,532 | 1,553 | 1,512 | 699,500 |
| December 02, 2025 | 1,557 | 1,560 | 1,560 | 1,566 | 1,538 | 755,400 |
| December 01, 2025 | 1,593 | 1,553 | 1,553 | 1,595 | 1,539 | 610,900 |
| November 28, 2025 | 1,531 | 1,564 | 1,564 | 1,570 | 1,526 | 451,400 |
| November 27, 2025 | 1,560 | 1,541 | 1,541 | 1,560 | 1,537 | 428,700 |
| November 26, 2025 | 1,508 | 1,546 | 1,546 | 1,548 | 1,506 | 649,800 |
| November 25, 2025 | 1,510 | 1,508 | 1,508 | 1,535 | 1,497 | 597,000 |
| November 21, 2025 | 1,495 | 1,500 | 1,500 | 1,519 | 1,492 | 616,500 |