1,537.00
-28(-1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,562 | 1,537 | 1,537 | 1,565 | 1,537 | 23,400 |
| February 19, 2026 | 1,597 | 1,565 | 1,565 | 1,597 | 1,562 | 9,200 |
| February 18, 2026 | 1,565 | 1,583 | 1,583 | 1,594 | 1,562 | 14,600 |
| February 17, 2026 | 1,548 | 1,561 | 1,561 | 1,570 | 1,545 | 13,200 |
| February 16, 2026 | 1,551 | 1,532 | 1,532 | 1,551 | 1,518 | 26,600 |
| February 13, 2026 | 1,605 | 1,562 | 1,562 | 1,605 | 1,539 | 33,400 |
| February 12, 2026 | 1,619 | 1,610 | 1,610 | 1,630 | 1,565 | 89,400 |
| February 10, 2026 | 1,695 | 1,699 | 1,699 | 1,714 | 1,634 | 58,400 |
| February 09, 2026 | 1,597 | 1,632 | 1,632 | 1,642 | 1,596 | 32,200 |
| February 06, 2026 | 1,578 | 1,597 | 1,597 | 1,600 | 1,565 | 17,500 |
| February 05, 2026 | 1,565 | 1,579 | 1,579 | 1,587 | 1,564 | 10,300 |
| February 04, 2026 | 1,498 | 1,574 | 1,574 | 1,574 | 1,498 | 25,200 |
| February 03, 2026 | 1,530 | 1,492 | 1,492 | 1,544 | 1,492 | 6,600 |
| February 02, 2026 | 1,540 | 1,515 | 1,515 | 1,556 | 1,515 | 11,700 |
| January 30, 2026 | 1,541 | 1,550 | 1,550 | 1,567 | 1,521 | 32,100 |
| January 29, 2026 | 1,491 | 1,541 | 1,541 | 1,543 | 1,489 | 28,800 |
| January 28, 2026 | 1,500 | 1,496 | 1,496 | 1,512 | 1,479 | 25,500 |
| January 27, 2026 | 1,534 | 1,500 | 1,500 | 1,534 | 1,500 | 7,500 |
| January 26, 2026 | 1,520 | 1,537 | 1,537 | 1,544 | 1,518 | 13,900 |
| January 23, 2026 | 1,517 | 1,538 | 1,538 | 1,562 | 1,517 | 8,000 |
| January 22, 2026 | 1,534 | 1,530 | 1,530 | 1,566 | 1,519 | 19,000 |
| January 21, 2026 | 1,515 | 1,518 | 1,518 | 1,543 | 1,496 | 17,800 |
| January 20, 2026 | 1,569 | 1,538 | 1,538 | 1,569 | 1,520 | 17,400 |
| January 19, 2026 | 1,564 | 1,576 | 1,576 | 1,580 | 1,547 | 13,600 |
| January 16, 2026 | 1,522 | 1,528 | 1,528 | 1,560 | 1,522 | 28,100 |
| January 15, 2026 | 1,485 | 1,518 | 1,518 | 1,520 | 1,483 | 9,700 |
| January 14, 2026 | 1,487 | 1,493 | 1,493 | 1,513 | 1,483 | 13,000 |
| January 13, 2026 | 1,505 | 1,488 | 1,488 | 1,505 | 1,477 | 18,100 |
| January 09, 2026 | 1,520 | 1,505 | 1,505 | 1,520 | 1,486 | 13,000 |
| January 08, 2026 | 1,503 | 1,519 | 1,519 | 1,534 | 1,501 | 25,700 |
| January 07, 2026 | 1,470 | 1,543 | 1,543 | 1,553 | 1,464 | 60,500 |
| January 06, 2026 | 1,429 | 1,475 | 1,475 | 1,525 | 1,400 | 95,200 |
| January 05, 2026 | 1,427 | 1,385 | 1,385 | 1,437 | 1,371 | 16,200 |
| December 30, 2025 | 1,479 | 1,448 | 1,448 | 1,479 | 1,405 | 30,600 |
| December 29, 2025 | 1,429 | 1,496 | 1,496 | 1,496 | 1,400 | 42,800 |
| December 26, 2025 | 1,363 | 1,429 | 1,429 | 1,430 | 1,363 | 46,800 |
| December 25, 2025 | 1,370 | 1,358 | 1,358 | 1,370 | 1,343 | 2,800 |
| December 24, 2025 | 1,349 | 1,370 | 1,370 | 1,379 | 1,348 | 20,900 |
| December 23, 2025 | 1,315 | 1,348 | 1,348 | 1,348 | 1,312 | 14,100 |
| December 22, 2025 | 1,270 | 1,315 | 1,315 | 1,315 | 1,263 | 14,300 |
| December 19, 2025 | 1,241 | 1,260 | 1,260 | 1,265 | 1,241 | 6,700 |
| December 18, 2025 | 1,227 | 1,242 | 1,242 | 1,254 | 1,221 | 3,500 |
| December 17, 2025 | 1,212 | 1,236 | 1,236 | 1,250 | 1,212 | 7,600 |
| December 16, 2025 | 1,223 | 1,214 | 1,214 | 1,231 | 1,214 | 5,300 |
| December 15, 2025 | 1,225 | 1,223 | 1,223 | 1,234 | 1,223 | 1,600 |
| December 12, 2025 | 1,230 | 1,231 | 1,231 | 1,239 | 1,218 | 3,500 |
| December 11, 2025 | 1,237 | 1,216 | 1,216 | 1,237 | 1,213 | 11,200 |
| December 10, 2025 | 1,255 | 1,246 | 1,246 | 1,259 | 1,241 | 4,000 |
| December 09, 2025 | 1,266 | 1,260 | 1,260 | 1,268 | 1,254 | 5,700 |
| December 08, 2025 | 1,250 | 1,261 | 1,261 | 1,263 | 1,241 | 6,700 |
| December 05, 2025 | 1,298 | 1,260 | 1,260 | 1,298 | 1,260 | 11,000 |
| December 04, 2025 | 1,278 | 1,298 | 1,298 | 1,298 | 1,271 | 18,300 |
| December 03, 2025 | 1,272 | 1,274 | 1,274 | 1,274 | 1,261 | 19,100 |
| December 02, 2025 | 1,282 | 1,270 | 1,270 | 1,290 | 1,261 | 17,000 |
| December 01, 2025 | 1,335 | 1,275 | 1,275 | 1,335 | 1,275 | 16,500 |
| November 28, 2025 | 1,331 | 1,341 | 1,341 | 1,365 | 1,326 | 40,600 |
| November 27, 2025 | 1,323 | 1,331 | 1,331 | 1,335 | 1,317 | 15,900 |
| November 26, 2025 | 1,280 | 1,317 | 1,317 | 1,317 | 1,280 | 11,400 |
| November 25, 2025 | 1,293 | 1,270 | 1,270 | 1,303 | 1,270 | 28,400 |
| November 21, 2025 | 1,272 | 1,323 | 1,323 | 1,323 | 1,270 | 9,500 |