1,849.00
-19(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,855 | 1,849 | 1,849 | 1,857 | 1,836 | 192,400 |
| February 19, 2026 | 1,869 | 1,868 | 1,868 | 1,875 | 1,858 | 210,100 |
| February 18, 2026 | 1,850 | 1,867 | 1,867 | 1,874 | 1,846 | 190,100 |
| February 17, 2026 | 1,890 | 1,845 | 1,845 | 1,890 | 1,840 | 337,200 |
| February 16, 2026 | 1,906 | 1,897 | 1,897 | 1,921 | 1,895 | 242,500 |
| February 13, 2026 | 1,935 | 1,891 | 1,891 | 1,943 | 1,884 | 241,400 |
| February 12, 2026 | 1,932 | 1,937 | 1,937 | 1,945 | 1,913 | 230,700 |
| February 10, 2026 | 1,927 | 1,944 | 1,944 | 1,976 | 1,927 | 279,000 |
| February 09, 2026 | 1,950 | 1,947 | 1,947 | 1,972 | 1,911 | 454,100 |
| February 06, 2026 | 1,899 | 1,867 | 1,867 | 1,902 | 1,855 | 270,900 |
| February 05, 2026 | 1,915 | 1,899 | 1,899 | 1,924 | 1,899 | 226,100 |
| February 04, 2026 | 1,880 | 1,887 | 1,887 | 1,905 | 1,880 | 221,300 |
| February 03, 2026 | 1,875 | 1,898 | 1,898 | 1,914 | 1,873 | 251,000 |
| February 02, 2026 | 1,878 | 1,865 | 1,865 | 1,887 | 1,865 | 195,600 |
| January 30, 2026 | 1,883 | 1,856 | 1,856 | 1,884 | 1,856 | 213,700 |
| January 29, 2026 | 1,853 | 1,872 | 1,872 | 1,872 | 1,827 | 881,300 |
| January 28, 2026 | 1,875 | 1,860 | 1,860 | 1,879 | 1,860 | 222,000 |
| January 27, 2026 | 1,880 | 1,889 | 1,889 | 1,895 | 1,871 | 186,900 |
| January 26, 2026 | 1,910 | 1,891 | 1,891 | 1,912 | 1,891 | 217,200 |
| January 23, 2026 | 1,925 | 1,919 | 1,919 | 1,937 | 1,910 | 196,400 |
| January 22, 2026 | 1,889 | 1,919 | 1,919 | 1,923 | 1,889 | 167,300 |
| January 21, 2026 | 1,895 | 1,886 | 1,886 | 1,895 | 1,857 | 231,500 |
| January 20, 2026 | 1,932 | 1,917 | 1,917 | 1,933 | 1,911 | 239,500 |
| January 19, 2026 | 1,925 | 1,930 | 1,930 | 1,930 | 1,908 | 264,400 |
| January 16, 2026 | 1,907 | 1,923 | 1,923 | 1,928 | 1,904 | 170,500 |
| January 15, 2026 | 1,894 | 1,915 | 1,915 | 1,920 | 1,889 | 155,600 |
| January 14, 2026 | 1,889 | 1,883 | 1,883 | 1,912 | 1,874 | 211,000 |
| January 13, 2026 | 1,872 | 1,908 | 1,908 | 1,910 | 1,853 | 326,200 |
| January 09, 2026 | 1,858 | 1,859 | 1,859 | 1,868 | 1,850 | 232,400 |
| January 08, 2026 | 1,861 | 1,846 | 1,846 | 1,867 | 1,842 | 209,900 |
| January 07, 2026 | 1,830 | 1,859 | 1,859 | 1,869 | 1,825 | 265,700 |
| January 06, 2026 | 1,825 | 1,846 | 1,846 | 1,847 | 1,818 | 229,100 |
| January 05, 2026 | 1,834 | 1,821 | 1,821 | 1,844 | 1,802 | 231,300 |
| December 30, 2025 | 1,853 | 1,843 | 1,843 | 1,853 | 1,832 | 159,200 |
| December 29, 2025 | 1,853 | 1,846 | 1,846 | 1,853 | 1,837 | 178,800 |
| December 26, 2025 | 1,874 | 1,872 | 1,872 | 1,880 | 1,859 | 163,500 |
| December 25, 2025 | 1,860 | 1,872 | 1,872 | 1,876 | 1,852 | 76,900 |
| December 24, 2025 | 1,866 | 1,853 | 1,853 | 1,875 | 1,849 | 103,800 |
| December 23, 2025 | 1,855 | 1,871 | 1,871 | 1,878 | 1,855 | 126,200 |
| December 22, 2025 | 1,888 | 1,860 | 1,860 | 1,888 | 1,857 | 182,400 |
| December 19, 2025 | 1,870 | 1,886 | 1,886 | 1,892 | 1,868 | 232,100 |
| December 18, 2025 | 1,853 | 1,870 | 1,870 | 1,870 | 1,847 | 211,300 |
| December 17, 2025 | 1,849 | 1,839 | 1,839 | 1,850 | 1,832 | 149,400 |
| December 16, 2025 | 1,846 | 1,838 | 1,838 | 1,852 | 1,833 | 194,900 |
| December 15, 2025 | 1,837 | 1,841 | 1,841 | 1,859 | 1,833 | 193,000 |
| December 12, 2025 | 1,816 | 1,830 | 1,830 | 1,838 | 1,807 | 298,000 |
| December 11, 2025 | 1,821 | 1,781 | 1,781 | 1,827 | 1,780 | 210,500 |
| December 10, 2025 | 1,794 | 1,781 | 1,781 | 1,796 | 1,780 | 126,700 |
| December 09, 2025 | 1,791 | 1,786 | 1,786 | 1,793 | 1,773 | 107,600 |
| December 08, 2025 | 1,761 | 1,791 | 1,791 | 1,799 | 1,761 | 138,300 |
| December 05, 2025 | 1,794 | 1,761 | 1,761 | 1,799 | 1,761 | 172,700 |
| December 04, 2025 | 1,765 | 1,805 | 1,805 | 1,805 | 1,764 | 187,500 |
| December 03, 2025 | 1,773 | 1,770 | 1,770 | 1,785 | 1,760 | 175,100 |
| December 02, 2025 | 1,786 | 1,765 | 1,765 | 1,786 | 1,762 | 178,500 |
| December 01, 2025 | 1,800 | 1,793 | 1,793 | 1,817 | 1,791 | 166,700 |
| November 28, 2025 | 1,788 | 1,800 | 1,800 | 1,807 | 1,787 | 153,500 |
| November 27, 2025 | 1,800 | 1,788 | 1,788 | 1,804 | 1,781 | 119,200 |
| November 26, 2025 | 1,789 | 1,799 | 1,799 | 1,799 | 1,784 | 176,600 |
| November 25, 2025 | 1,794 | 1,780 | 1,780 | 1,794 | 1,775 | 145,700 |
| November 21, 2025 | 1,763 | 1,792 | 1,792 | 1,792 | 1,760 | 259,800 |