1,573.00
-22(-1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,583 | 1,573 | 1,573 | 1,585 | 1,567 | 33,700 |
| February 19, 2026 | 1,597 | 1,595 | 1,595 | 1,598 | 1,586 | 36,800 |
| February 18, 2026 | 1,575 | 1,594 | 1,594 | 1,594 | 1,573 | 37,400 |
| February 17, 2026 | 1,580 | 1,575 | 1,575 | 1,585 | 1,571 | 30,000 |
| February 16, 2026 | 1,575 | 1,577 | 1,577 | 1,580 | 1,571 | 29,000 |
| February 13, 2026 | 1,589 | 1,575 | 1,575 | 1,596 | 1,564 | 37,000 |
| February 12, 2026 | 1,574 | 1,585 | 1,585 | 1,590 | 1,564 | 72,800 |
| February 10, 2026 | 1,555 | 1,560 | 1,560 | 1,569 | 1,552 | 30,800 |
| February 09, 2026 | 1,567 | 1,549 | 1,549 | 1,567 | 1,546 | 25,600 |
| February 06, 2026 | 1,551 | 1,548 | 1,548 | 1,551 | 1,541 | 22,400 |
| February 05, 2026 | 1,544 | 1,545 | 1,545 | 1,553 | 1,535 | 38,600 |
| February 04, 2026 | 1,530 | 1,529 | 1,529 | 1,536 | 1,524 | 19,300 |
| February 03, 2026 | 1,520 | 1,528 | 1,528 | 1,528 | 1,518 | 19,700 |
| February 02, 2026 | 1,531 | 1,515 | 1,515 | 1,535 | 1,515 | 29,400 |
| January 30, 2026 | 1,520 | 1,527 | 1,527 | 1,532 | 1,515 | 21,200 |
| January 29, 2026 | 1,519 | 1,520 | 1,520 | 1,520 | 1,510 | 30,600 |
| January 28, 2026 | 1,530 | 1,515 | 1,515 | 1,530 | 1,515 | 28,200 |
| January 27, 2026 | 1,520 | 1,523 | 1,523 | 1,530 | 1,511 | 38,800 |
| January 26, 2026 | 1,532 | 1,520 | 1,520 | 1,532 | 1,520 | 51,100 |
| January 23, 2026 | 1,538 | 1,537 | 1,537 | 1,545 | 1,535 | 21,400 |
| January 22, 2026 | 1,536 | 1,535 | 1,535 | 1,551 | 1,535 | 18,200 |
| January 21, 2026 | 1,546 | 1,535 | 1,535 | 1,549 | 1,534 | 35,800 |
| January 20, 2026 | 1,552 | 1,548 | 1,548 | 1,557 | 1,547 | 19,200 |
| January 19, 2026 | 1,566 | 1,554 | 1,554 | 1,568 | 1,553 | 23,200 |
| January 16, 2026 | 1,561 | 1,560 | 1,560 | 1,566 | 1,552 | 19,500 |
| January 15, 2026 | 1,547 | 1,563 | 1,563 | 1,567 | 1,546 | 32,000 |
| January 14, 2026 | 1,525 | 1,545 | 1,545 | 1,545 | 1,525 | 34,000 |
| January 13, 2026 | 1,542 | 1,530 | 1,530 | 1,544 | 1,528 | 41,300 |
| January 09, 2026 | 1,525 | 1,533 | 1,533 | 1,540 | 1,525 | 20,700 |
| January 08, 2026 | 1,525 | 1,523 | 1,523 | 1,530 | 1,523 | 18,600 |
| January 07, 2026 | 1,526 | 1,522 | 1,522 | 1,533 | 1,522 | 23,600 |
| January 06, 2026 | 1,519 | 1,525 | 1,525 | 1,527 | 1,518 | 28,400 |
| January 05, 2026 | 1,545 | 1,521 | 1,521 | 1,550 | 1,521 | 79,000 |
| December 30, 2025 | 1,544 | 1,545 | 1,545 | 1,547 | 1,542 | 13,800 |
| December 29, 2025 | 1,538 | 1,540 | 1,540 | 1,547 | 1,534 | 22,900 |
| December 26, 2025 | 1,521 | 1,538 | 1,538 | 1,545 | 1,521 | 35,500 |
| December 25, 2025 | 1,516 | 1,528 | 1,528 | 1,547 | 1,513 | 53,700 |
| December 24, 2025 | 1,512 | 1,517 | 1,517 | 1,517 | 1,508 | 24,100 |
| December 23, 2025 | 1,506 | 1,511 | 1,511 | 1,512 | 1,505 | 26,600 |
| December 22, 2025 | 1,510 | 1,506 | 1,506 | 1,510 | 1,501 | 18,400 |
| December 19, 2025 | 1,507 | 1,501 | 1,501 | 1,510 | 1,500 | 31,700 |
| December 18, 2025 | 1,507 | 1,508 | 1,508 | 1,513 | 1,506 | 13,300 |
| December 17, 2025 | 1,509 | 1,508 | 1,508 | 1,512 | 1,504 | 9,000 |
| December 16, 2025 | 1,509 | 1,509 | 1,509 | 1,510 | 1,503 | 14,800 |
| December 15, 2025 | 1,501 | 1,506 | 1,506 | 1,509 | 1,500 | 11,100 |
| December 12, 2025 | 1,504 | 1,503 | 1,503 | 1,505 | 1,499 | 17,900 |
| December 11, 2025 | 1,501 | 1,498 | 1,498 | 1,504 | 1,497 | 13,600 |
| December 10, 2025 | 1,503 | 1,501 | 1,501 | 1,508 | 1,500 | 12,400 |
| December 09, 2025 | 1,512 | 1,503 | 1,503 | 1,512 | 1,498 | 16,200 |
| December 08, 2025 | 1,508 | 1,506 | 1,506 | 1,516 | 1,503 | 9,000 |
| December 05, 2025 | 1,519 | 1,510 | 1,510 | 1,521 | 1,509 | 14,400 |
| December 04, 2025 | 1,509 | 1,517 | 1,517 | 1,517 | 1,508 | 29,900 |
| December 03, 2025 | 1,502 | 1,508 | 1,508 | 1,518 | 1,500 | 27,900 |
| December 02, 2025 | 1,513 | 1,503 | 1,503 | 1,513 | 1,501 | 23,300 |
| December 01, 2025 | 1,504 | 1,516 | 1,516 | 1,533 | 1,501 | 75,900 |
| November 28, 2025 | 1,494 | 1,501 | 1,501 | 1,501 | 1,491 | 47,400 |
| November 27, 2025 | 1,470 | 1,499 | 1,499 | 1,501 | 1,470 | 119,900 |
| November 26, 2025 | 1,501 | 1,505 | 1,505 | 1,510 | 1,500 | 145,000 |
| November 25, 2025 | 1,502 | 1,497 | 1,497 | 1,504 | 1,496 | 62,200 |
| November 21, 2025 | 1,491 | 1,502 | 1,502 | 1,502 | 1,491 | 38,000 |