1,569.00
-16(-1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,584 | 1,569 | 1,569 | 1,584 | 1,569 | 40,700 |
| February 19, 2026 | 1,584 | 1,585 | 1,585 | 1,585 | 1,573 | 28,200 |
| February 18, 2026 | 1,582 | 1,582 | 1,582 | 1,588 | 1,581 | 22,300 |
| February 17, 2026 | 1,591 | 1,582 | 1,582 | 1,598 | 1,580 | 17,400 |
| February 16, 2026 | 1,600 | 1,587 | 1,587 | 1,600 | 1,579 | 70,200 |
| February 13, 2026 | 1,614 | 1,601 | 1,601 | 1,626 | 1,600 | 21,900 |
| February 12, 2026 | 1,621 | 1,626 | 1,626 | 1,626 | 1,609 | 18,100 |
| February 10, 2026 | 1,623 | 1,619 | 1,619 | 1,627 | 1,613 | 12,000 |
| February 09, 2026 | 1,625 | 1,611 | 1,611 | 1,625 | 1,598 | 28,500 |
| February 06, 2026 | 1,636 | 1,626 | 1,626 | 1,636 | 1,621 | 22,200 |
| February 05, 2026 | 1,626 | 1,631 | 1,631 | 1,638 | 1,624 | 22,100 |
| February 04, 2026 | 1,610 | 1,619 | 1,619 | 1,623 | 1,609 | 15,900 |
| February 03, 2026 | 1,606 | 1,612 | 1,612 | 1,622 | 1,600 | 21,200 |
| February 02, 2026 | 1,607 | 1,606 | 1,606 | 1,613 | 1,596 | 18,100 |
| January 30, 2026 | 1,582 | 1,603 | 1,603 | 1,603 | 1,582 | 18,000 |
| January 29, 2026 | 1,588 | 1,582 | 1,582 | 1,592 | 1,573 | 27,300 |
| January 28, 2026 | 1,595 | 1,588 | 1,588 | 1,599 | 1,587 | 23,200 |
| January 27, 2026 | 1,615 | 1,595 | 1,595 | 1,615 | 1,588 | 49,500 |
| January 26, 2026 | 1,654 | 1,617 | 1,617 | 1,654 | 1,616 | 32,500 |
| January 23, 2026 | 1,662 | 1,662 | 1,662 | 1,667 | 1,649 | 23,700 |
| January 22, 2026 | 1,634 | 1,662 | 1,662 | 1,662 | 1,634 | 16,600 |
| January 21, 2026 | 1,627 | 1,634 | 1,634 | 1,636 | 1,624 | 12,700 |
| January 20, 2026 | 1,641 | 1,635 | 1,635 | 1,643 | 1,629 | 17,300 |
| January 19, 2026 | 1,660 | 1,648 | 1,648 | 1,667 | 1,648 | 16,300 |
| January 16, 2026 | 1,660 | 1,660 | 1,660 | 1,674 | 1,659 | 11,400 |
| January 15, 2026 | 1,665 | 1,663 | 1,663 | 1,669 | 1,658 | 10,400 |
| January 14, 2026 | 1,656 | 1,666 | 1,666 | 1,669 | 1,653 | 14,400 |
| January 13, 2026 | 1,680 | 1,656 | 1,656 | 1,687 | 1,656 | 21,000 |
| January 09, 2026 | 1,653 | 1,661 | 1,661 | 1,671 | 1,653 | 7,900 |
| January 08, 2026 | 1,665 | 1,653 | 1,653 | 1,667 | 1,653 | 6,300 |
| January 07, 2026 | 1,652 | 1,665 | 1,665 | 1,676 | 1,652 | 9,400 |
| January 06, 2026 | 1,632 | 1,659 | 1,659 | 1,669 | 1,632 | 26,700 |
| January 05, 2026 | 1,620 | 1,632 | 1,632 | 1,643 | 1,620 | 19,700 |
| December 30, 2025 | 1,623 | 1,620 | 1,620 | 1,629 | 1,620 | 11,900 |
| December 29, 2025 | 1,641 | 1,621 | 1,621 | 1,641 | 1,619 | 20,300 |
| December 26, 2025 | 1,622 | 1,624 | 1,624 | 1,624 | 1,619 | 13,100 |
| December 25, 2025 | 1,624 | 1,615 | 1,615 | 1,624 | 1,605 | 16,300 |
| December 24, 2025 | 1,608 | 1,605 | 1,605 | 1,610 | 1,603 | 15,700 |
| December 23, 2025 | 1,606 | 1,610 | 1,610 | 1,613 | 1,599 | 9,000 |
| December 22, 2025 | 1,612 | 1,596 | 1,596 | 1,612 | 1,596 | 12,600 |
| December 19, 2025 | 1,600 | 1,605 | 1,605 | 1,611 | 1,596 | 16,100 |
| December 18, 2025 | 1,562 | 1,595 | 1,595 | 1,597 | 1,560 | 18,400 |
| December 17, 2025 | 1,566 | 1,566 | 1,566 | 1,568 | 1,557 | 16,600 |
| December 16, 2025 | 1,571 | 1,566 | 1,566 | 1,576 | 1,566 | 13,600 |
| December 15, 2025 | 1,560 | 1,571 | 1,571 | 1,575 | 1,560 | 17,100 |
| December 12, 2025 | 1,568 | 1,558 | 1,558 | 1,573 | 1,558 | 20,100 |
| December 11, 2025 | 1,564 | 1,550 | 1,550 | 1,568 | 1,545 | 23,800 |
| December 10, 2025 | 1,552 | 1,559 | 1,559 | 1,560 | 1,551 | 12,000 |
| December 09, 2025 | 1,568 | 1,552 | 1,552 | 1,568 | 1,549 | 34,100 |
| December 08, 2025 | 1,571 | 1,561 | 1,561 | 1,575 | 1,561 | 21,900 |
| December 05, 2025 | 1,585 | 1,571 | 1,571 | 1,585 | 1,571 | 17,900 |
| December 04, 2025 | 1,576 | 1,587 | 1,587 | 1,591 | 1,576 | 8,700 |
| December 03, 2025 | 1,583 | 1,576 | 1,576 | 1,588 | 1,575 | 14,800 |
| December 02, 2025 | 1,599 | 1,583 | 1,583 | 1,608 | 1,580 | 12,200 |
| December 01, 2025 | 1,603 | 1,586 | 1,586 | 1,610 | 1,586 | 19,200 |
| November 28, 2025 | 1,614 | 1,602 | 1,602 | 1,621 | 1,602 | 17,600 |
| November 27, 2025 | 1,619 | 1,614 | 1,614 | 1,631 | 1,611 | 18,000 |
| November 26, 2025 | 1,612 | 1,619 | 1,619 | 1,630 | 1,606 | 24,200 |
| November 25, 2025 | 1,618 | 1,612 | 1,612 | 1,620 | 1,596 | 23,000 |
| November 21, 2025 | 1,565 | 1,598 | 1,598 | 1,598 | 1,565 | 22,100 |