1,500.00
-19(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,514 | 1,500 | 1,500 | 1,514 | 1,493 | 35,600 |
| February 19, 2026 | 1,515 | 1,519 | 1,519 | 1,519 | 1,495 | 51,800 |
| February 18, 2026 | 1,479 | 1,515 | 1,515 | 1,518 | 1,479 | 89,100 |
| February 17, 2026 | 1,481 | 1,474 | 1,474 | 1,483 | 1,472 | 74,900 |
| February 16, 2026 | 1,494 | 1,481 | 1,481 | 1,498 | 1,480 | 77,300 |
| February 13, 2026 | 1,500 | 1,490 | 1,490 | 1,504 | 1,486 | 100,000 |
| February 12, 2026 | 1,511 | 1,502 | 1,502 | 1,511 | 1,495 | 77,200 |
| February 10, 2026 | 1,505 | 1,511 | 1,511 | 1,517 | 1,503 | 58,700 |
| February 09, 2026 | 1,505 | 1,505 | 1,505 | 1,506 | 1,495 | 51,800 |
| February 06, 2026 | 1,500 | 1,492 | 1,492 | 1,503 | 1,491 | 96,200 |
| February 05, 2026 | 1,532 | 1,500 | 1,500 | 1,532 | 1,500 | 89,500 |
| February 04, 2026 | 1,513 | 1,522 | 1,522 | 1,530 | 1,511 | 65,500 |
| February 03, 2026 | 1,515 | 1,512 | 1,512 | 1,527 | 1,511 | 83,900 |
| February 02, 2026 | 1,561 | 1,506 | 1,506 | 1,564 | 1,506 | 116,400 |
| January 30, 2026 | 1,545 | 1,554 | 1,554 | 1,555 | 1,529 | 42,000 |
| January 29, 2026 | 1,556 | 1,524 | 1,524 | 1,558 | 1,524 | 93,600 |
| January 28, 2026 | 1,580 | 1,580 | 1,572 | 1,590 | 1,576 | 93,400 |
| January 27, 2026 | 1,582 | 1,578 | 1,578 | 1,586 | 1,574 | 43,900 |
| January 26, 2026 | 1,590 | 1,582 | 1,582 | 1,590 | 1,582 | 35,100 |
| January 23, 2026 | 1,585 | 1,590 | 1,590 | 1,591 | 1,582 | 34,600 |
| January 22, 2026 | 1,574 | 1,580 | 1,580 | 1,580 | 1,572 | 23,300 |
| January 21, 2026 | 1,576 | 1,574 | 1,574 | 1,580 | 1,567 | 28,800 |
| January 20, 2026 | 1,582 | 1,578 | 1,578 | 1,583 | 1,575 | 22,200 |
| January 19, 2026 | 1,582 | 1,576 | 1,576 | 1,585 | 1,573 | 25,200 |
| January 16, 2026 | 1,573 | 1,574 | 1,574 | 1,576 | 1,560 | 37,900 |
| January 15, 2026 | 1,580 | 1,573 | 1,573 | 1,585 | 1,570 | 35,600 |
| January 14, 2026 | 1,580 | 1,577 | 1,577 | 1,585 | 1,570 | 26,000 |
| January 13, 2026 | 1,566 | 1,572 | 1,572 | 1,579 | 1,561 | 43,300 |
| January 09, 2026 | 1,560 | 1,555 | 1,555 | 1,565 | 1,555 | 24,600 |
| January 08, 2026 | 1,562 | 1,550 | 1,550 | 1,563 | 1,550 | 21,400 |
| January 07, 2026 | 1,563 | 1,555 | 1,555 | 1,567 | 1,552 | 20,400 |
| January 06, 2026 | 1,552 | 1,560 | 1,560 | 1,564 | 1,550 | 26,900 |
| January 05, 2026 | 1,545 | 1,552 | 1,552 | 1,552 | 1,542 | 25,400 |
| December 30, 2025 | 1,545 | 1,542 | 1,542 | 1,547 | 1,540 | 15,800 |
| December 29, 2025 | 1,545 | 1,545 | 1,545 | 1,549 | 1,535 | 29,700 |
| December 26, 2025 | 1,531 | 1,539 | 1,539 | 1,539 | 1,531 | 28,800 |
| December 25, 2025 | 1,516 | 1,531 | 1,531 | 1,534 | 1,516 | 20,900 |
| December 24, 2025 | 1,511 | 1,516 | 1,516 | 1,521 | 1,511 | 16,500 |
| December 23, 2025 | 1,518 | 1,511 | 1,511 | 1,520 | 1,508 | 22,700 |
| December 22, 2025 | 1,523 | 1,512 | 1,512 | 1,525 | 1,511 | 31,000 |
| December 19, 2025 | 1,516 | 1,516 | 1,516 | 1,523 | 1,515 | 23,100 |
| December 18, 2025 | 1,511 | 1,515 | 1,515 | 1,519 | 1,507 | 23,800 |
| December 17, 2025 | 1,519 | 1,511 | 1,511 | 1,519 | 1,507 | 13,500 |
| December 16, 2025 | 1,518 | 1,508 | 1,508 | 1,518 | 1,508 | 28,400 |
| December 15, 2025 | 1,496 | 1,518 | 1,518 | 1,519 | 1,496 | 48,400 |
| December 12, 2025 | 1,511 | 1,488 | 1,488 | 1,519 | 1,488 | 131,200 |
| December 11, 2025 | 1,543 | 1,510 | 1,510 | 1,545 | 1,510 | 43,200 |
| December 10, 2025 | 1,540 | 1,543 | 1,543 | 1,548 | 1,540 | 18,000 |
| December 09, 2025 | 1,550 | 1,540 | 1,540 | 1,556 | 1,536 | 27,300 |
| December 08, 2025 | 1,539 | 1,548 | 1,548 | 1,553 | 1,538 | 29,100 |
| December 05, 2025 | 1,534 | 1,536 | 1,536 | 1,540 | 1,527 | 16,000 |
| December 04, 2025 | 1,540 | 1,534 | 1,534 | 1,540 | 1,530 | 16,900 |
| December 03, 2025 | 1,540 | 1,530 | 1,530 | 1,541 | 1,530 | 25,000 |
| December 02, 2025 | 1,546 | 1,543 | 1,543 | 1,547 | 1,536 | 24,500 |
| December 01, 2025 | 1,560 | 1,545 | 1,545 | 1,562 | 1,542 | 34,700 |
| November 28, 2025 | 1,553 | 1,557 | 1,557 | 1,560 | 1,551 | 25,100 |
| November 27, 2025 | 1,542 | 1,548 | 1,548 | 1,553 | 1,542 | 26,600 |
| November 26, 2025 | 1,530 | 1,540 | 1,540 | 1,542 | 1,530 | 19,400 |
| November 25, 2025 | 1,542 | 1,530 | 1,530 | 1,544 | 1,530 | 19,600 |
| November 21, 2025 | 1,518 | 1,545 | 1,545 | 1,545 | 1,515 | 29,100 |