1,933.00
-20(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,984 | 1,933 | 1,933 | 1,984 | 1,920 | 48,900 |
| February 19, 2026 | 1,935 | 1,953 | 1,953 | 1,953 | 1,909 | 88,100 |
| February 18, 2026 | 1,951 | 1,935 | 1,935 | 1,951 | 1,924 | 45,700 |
| February 17, 2026 | 1,945 | 1,931 | 1,931 | 1,945 | 1,912 | 102,700 |
| February 16, 2026 | 1,922 | 1,935 | 1,935 | 1,951 | 1,911 | 66,800 |
| February 13, 2026 | 1,967 | 1,915 | 1,915 | 1,972 | 1,902 | 76,400 |
| February 12, 2026 | 1,953 | 1,977 | 1,977 | 1,998 | 1,943 | 76,100 |
| February 10, 2026 | 1,937 | 1,952 | 1,952 | 1,976 | 1,927 | 77,800 |
| February 09, 2026 | 1,925 | 1,932 | 1,932 | 1,937 | 1,908 | 82,900 |
| February 06, 2026 | 1,898 | 1,892 | 1,892 | 1,912 | 1,881 | 63,200 |
| February 05, 2026 | 1,900 | 1,899 | 1,899 | 1,913 | 1,892 | 61,200 |
| February 04, 2026 | 1,843 | 1,876 | 1,876 | 1,883 | 1,840 | 115,000 |
| February 03, 2026 | 1,821 | 1,831 | 1,831 | 1,835 | 1,800 | 94,400 |
| February 02, 2026 | 1,822 | 1,811 | 1,811 | 1,853 | 1,806 | 138,900 |
| January 30, 2026 | 1,722 | 1,804 | 1,804 | 1,848 | 1,701 | 205,300 |
| January 29, 2026 | 1,743 | 1,719 | 1,719 | 1,743 | 1,718 | 91,300 |
| January 28, 2026 | 1,742 | 1,746 | 1,746 | 1,753 | 1,732 | 59,200 |
| January 27, 2026 | 1,769 | 1,746 | 1,746 | 1,780 | 1,746 | 61,200 |
| January 26, 2026 | 1,760 | 1,783 | 1,783 | 1,785 | 1,750 | 86,900 |
| January 23, 2026 | 1,778 | 1,768 | 1,768 | 1,795 | 1,768 | 37,900 |
| January 22, 2026 | 1,758 | 1,778 | 1,778 | 1,792 | 1,758 | 39,000 |
| January 21, 2026 | 1,778 | 1,758 | 1,758 | 1,780 | 1,743 | 102,800 |
| January 20, 2026 | 1,794 | 1,790 | 1,790 | 1,800 | 1,781 | 40,700 |
| January 19, 2026 | 1,781 | 1,794 | 1,794 | 1,803 | 1,781 | 44,300 |
| January 16, 2026 | 1,776 | 1,781 | 1,781 | 1,788 | 1,767 | 49,100 |
| January 15, 2026 | 1,775 | 1,782 | 1,782 | 1,793 | 1,775 | 44,000 |
| January 14, 2026 | 1,768 | 1,775 | 1,775 | 1,781 | 1,764 | 38,800 |
| January 13, 2026 | 1,773 | 1,760 | 1,760 | 1,778 | 1,751 | 49,700 |
| January 09, 2026 | 1,750 | 1,756 | 1,756 | 1,768 | 1,748 | 36,100 |
| January 08, 2026 | 1,749 | 1,750 | 1,750 | 1,760 | 1,748 | 33,400 |
| January 07, 2026 | 1,748 | 1,749 | 1,749 | 1,772 | 1,740 | 34,500 |
| January 06, 2026 | 1,745 | 1,759 | 1,759 | 1,768 | 1,743 | 39,300 |
| January 05, 2026 | 1,732 | 1,733 | 1,733 | 1,755 | 1,732 | 42,000 |
| December 30, 2025 | 1,732 | 1,730 | 1,730 | 1,745 | 1,730 | 23,000 |
| December 29, 2025 | 1,742 | 1,738 | 1,738 | 1,744 | 1,728 | 30,800 |
| December 26, 2025 | 1,748 | 1,735 | 1,735 | 1,748 | 1,726 | 26,800 |
| December 25, 2025 | 1,739 | 1,734 | 1,734 | 1,740 | 1,731 | 24,200 |
| December 24, 2025 | 1,751 | 1,731 | 1,731 | 1,763 | 1,731 | 28,300 |
| December 23, 2025 | 1,731 | 1,755 | 1,755 | 1,762 | 1,731 | 36,800 |
| December 22, 2025 | 1,753 | 1,735 | 1,735 | 1,755 | 1,723 | 45,500 |
| December 19, 2025 | 1,771 | 1,751 | 1,751 | 1,779 | 1,751 | 36,400 |
| December 18, 2025 | 1,740 | 1,763 | 1,763 | 1,773 | 1,732 | 53,100 |
| December 17, 2025 | 1,744 | 1,740 | 1,740 | 1,753 | 1,733 | 54,400 |
| December 16, 2025 | 1,741 | 1,742 | 1,742 | 1,749 | 1,730 | 47,600 |
| December 15, 2025 | 1,723 | 1,740 | 1,740 | 1,740 | 1,718 | 56,900 |
| December 12, 2025 | 1,727 | 1,713 | 1,713 | 1,733 | 1,712 | 50,500 |
| December 11, 2025 | 1,752 | 1,706 | 1,706 | 1,760 | 1,706 | 67,100 |
| December 10, 2025 | 1,763 | 1,759 | 1,759 | 1,773 | 1,752 | 32,900 |
| December 09, 2025 | 1,787 | 1,763 | 1,763 | 1,799 | 1,741 | 44,100 |
| December 08, 2025 | 1,776 | 1,781 | 1,781 | 1,800 | 1,773 | 55,000 |
| December 05, 2025 | 1,780 | 1,774 | 1,774 | 1,790 | 1,769 | 43,900 |
| December 04, 2025 | 1,756 | 1,784 | 1,784 | 1,791 | 1,753 | 43,600 |
| December 03, 2025 | 1,766 | 1,765 | 1,765 | 1,774 | 1,755 | 51,000 |
| December 02, 2025 | 1,757 | 1,766 | 1,766 | 1,767 | 1,743 | 37,300 |
| December 01, 2025 | 1,804 | 1,756 | 1,756 | 1,805 | 1,751 | 64,100 |
| November 28, 2025 | 1,795 | 1,805 | 1,805 | 1,808 | 1,791 | 32,300 |
| November 27, 2025 | 1,790 | 1,795 | 1,795 | 1,804 | 1,785 | 38,400 |
| November 26, 2025 | 1,769 | 1,788 | 1,788 | 1,789 | 1,768 | 47,000 |
| November 25, 2025 | 1,787 | 1,768 | 1,768 | 1,787 | 1,753 | 50,900 |
| November 21, 2025 | 1,742 | 1,762 | 1,762 | 1,770 | 1,742 | 50,200 |