1,483.00
-2.5(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,496.5 | 1,483 | 1,483 | 1,499.5 | 1,477 | 2.16M |
| February 19, 2026 | 1,471 | 1,485.5 | 1,485.5 | 1,500.5 | 1,459 | 2.31M |
| February 18, 2026 | 1,492 | 1,481 | 1,481 | 1,497.5 | 1,463 | 2.62M |
| February 17, 2026 | 1,490 | 1,500.5 | 1,500.5 | 1,502 | 1,483 | 2.17M |
| February 16, 2026 | 1,506 | 1,490 | 1,490 | 1,512 | 1,480 | 2.52M |
| February 13, 2026 | 1,477.5 | 1,491 | 1,491 | 1,496 | 1,452.5 | 5.95M |
| February 12, 2026 | 1,474.5 | 1,495.5 | 1,495.5 | 1,501 | 1,474 | 4.36M |
| February 10, 2026 | 1,431 | 1,457 | 1,457 | 1,467.5 | 1,429.5 | 3.85M |
| February 09, 2026 | 1,478 | 1,432 | 1,432 | 1,478 | 1,409 | 6.37M |
| February 06, 2026 | 1,380 | 1,400.5 | 1,400.5 | 1,430 | 1,370.5 | 8.59M |
| February 05, 2026 | 1,518 | 1,514 | 1,514 | 1,544.5 | 1,494.5 | 5.7M |
| February 04, 2026 | 1,440 | 1,484 | 1,484 | 1,484 | 1,429.5 | 3.68M |
| February 03, 2026 | 1,423 | 1,439.5 | 1,439.5 | 1,452 | 1,418 | 3.61M |
| February 02, 2026 | 1,420.5 | 1,420 | 1,420 | 1,420.5 | 1,395.5 | 2.27M |
| January 30, 2026 | 1,380 | 1,390.5 | 1,390.5 | 1,393.5 | 1,376 | 2.74M |
| January 29, 2026 | 1,372 | 1,382.5 | 1,382.5 | 1,388.5 | 1,360 | 2.55M |
| January 28, 2026 | 1,415 | 1,395 | 1,395 | 1,423 | 1,388 | 2.44M |
| January 27, 2026 | 1,453.5 | 1,438 | 1,438 | 1,453.5 | 1,429 | 2.27M |
| January 26, 2026 | 1,430 | 1,454.5 | 1,454.5 | 1,454.5 | 1,430 | 1.9M |
| January 23, 2026 | 1,446 | 1,442 | 1,442 | 1,464 | 1,430 | 2.95M |
| January 22, 2026 | 1,443.5 | 1,425.5 | 1,425.5 | 1,444.5 | 1,423 | 2.62M |
| January 21, 2026 | 1,442.5 | 1,433 | 1,433 | 1,457.5 | 1,420 | 3.29M |
| January 20, 2026 | 1,413 | 1,453 | 1,453 | 1,453 | 1,407 | 3.06M |
| January 19, 2026 | 1,391 | 1,403 | 1,403 | 1,415 | 1,389.5 | 2.45M |
| January 16, 2026 | 1,385 | 1,389 | 1,389 | 1,397.5 | 1,372 | 3.03M |
| January 15, 2026 | 1,409 | 1,404.5 | 1,404.5 | 1,416 | 1,396.5 | 2.9M |
| January 14, 2026 | 1,408 | 1,400.5 | 1,400.5 | 1,415 | 1,395.5 | 2.66M |
| January 13, 2026 | 1,400 | 1,398.5 | 1,398.5 | 1,408.5 | 1,391.5 | 3.53M |
| January 09, 2026 | 1,392.5 | 1,396 | 1,396 | 1,402 | 1,383 | 3.61M |
| January 08, 2026 | 1,411 | 1,384 | 1,384 | 1,417 | 1,371 | 3.06M |
| January 07, 2026 | 1,409.5 | 1,404.5 | 1,404.5 | 1,421 | 1,401.5 | 3.02M |
| January 06, 2026 | 1,420 | 1,420 | 1,420 | 1,429.5 | 1,415.5 | 3.41M |
| January 05, 2026 | 1,428 | 1,415.5 | 1,415.5 | 1,449.5 | 1,414.5 | 2.96M |
| December 30, 2025 | 1,422 | 1,422 | 1,422 | 1,426.5 | 1,413.5 | 1.85M |
| December 29, 2025 | 1,436 | 1,420 | 1,420 | 1,438 | 1,412 | 1.57M |
| December 26, 2025 | 1,430 | 1,425 | 1,425 | 1,432 | 1,420 | 1.46M |
| December 25, 2025 | 1,420 | 1,423.5 | 1,423.5 | 1,425.5 | 1,413 | 1.04M |
| December 24, 2025 | 1,433.5 | 1,417 | 1,417 | 1,438 | 1,413 | 2.12M |
| December 23, 2025 | 1,439.5 | 1,438 | 1,438 | 1,446.5 | 1,430.5 | 1.65M |
| December 22, 2025 | 1,442.5 | 1,431 | 1,431 | 1,455.5 | 1,425 | 1.96M |
| December 19, 2025 | 1,459 | 1,457.5 | 1,457.5 | 1,465.5 | 1,448.5 | 3.2M |
| December 18, 2025 | 1,438 | 1,459 | 1,459 | 1,459.5 | 1,435 | 1.91M |
| December 17, 2025 | 1,463 | 1,435.5 | 1,435.5 | 1,463.5 | 1,433.5 | 2.01M |
| December 16, 2025 | 1,450 | 1,449.5 | 1,449.5 | 1,453.5 | 1,433 | 1.9M |
| December 15, 2025 | 1,450 | 1,451 | 1,451 | 1,469 | 1,449 | 2.49M |
| December 12, 2025 | 1,437.5 | 1,435 | 1,435 | 1,438 | 1,405 | 4.03M |
| December 11, 2025 | 1,422.5 | 1,417.5 | 1,417.5 | 1,429 | 1,398 | 3.01M |
| December 10, 2025 | 1,400 | 1,423.5 | 1,423.5 | 1,427 | 1,398.5 | 3.49M |
| December 09, 2025 | 1,403 | 1,400 | 1,400 | 1,419 | 1,384.5 | 2.86M |
| December 08, 2025 | 1,381 | 1,379.5 | 1,379.5 | 1,396.5 | 1,366.5 | 2.72M |
| December 05, 2025 | 1,401.5 | 1,393 | 1,393 | 1,414.5 | 1,382.5 | 2.57M |
| December 04, 2025 | 1,380 | 1,392.5 | 1,392.5 | 1,400 | 1,379 | 2.37M |
| December 03, 2025 | 1,403 | 1,380 | 1,380 | 1,406.5 | 1,380 | 2.22M |
| December 02, 2025 | 1,415.5 | 1,418.5 | 1,418.5 | 1,431.5 | 1,412.5 | 2.52M |
| December 01, 2025 | 1,417 | 1,400.5 | 1,400.5 | 1,424.5 | 1,397 | 2.8M |
| November 28, 2025 | 1,421.5 | 1,430 | 1,430 | 1,438.5 | 1,420 | 2.08M |
| November 27, 2025 | 1,424 | 1,424 | 1,424 | 1,442.5 | 1,420.5 | 2.48M |
| November 26, 2025 | 1,440 | 1,424.5 | 1,424.5 | 1,443.5 | 1,405.5 | 4.13M |
| November 25, 2025 | 1,430 | 1,448.5 | 1,448.5 | 1,459.5 | 1,420.5 | 5.17M |
| November 21, 2025 | 1,380 | 1,438.5 | 1,438.5 | 1,446 | 1,378.5 | 10.95M |