1,906.00
-32(-1.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,932 | 1,906 | 1,906 | 1,932 | 1,906 | 30,500 |
| February 19, 2026 | 1,920 | 1,938 | 1,938 | 1,939 | 1,900 | 34,500 |
| February 18, 2026 | 1,910 | 1,912 | 1,912 | 1,923 | 1,910 | 22,000 |
| February 17, 2026 | 1,925 | 1,908 | 1,908 | 1,928 | 1,908 | 26,100 |
| February 16, 2026 | 1,930 | 1,925 | 1,925 | 1,939 | 1,922 | 27,500 |
| February 13, 2026 | 1,948 | 1,925 | 1,925 | 1,950 | 1,923 | 31,400 |
| February 12, 2026 | 1,931 | 1,942 | 1,942 | 1,945 | 1,924 | 39,000 |
| February 10, 2026 | 1,932 | 1,925 | 1,925 | 1,936 | 1,923 | 32,000 |
| February 09, 2026 | 1,935 | 1,928 | 1,928 | 1,935 | 1,913 | 52,900 |
| February 06, 2026 | 1,913 | 1,926 | 1,926 | 1,926 | 1,907 | 22,300 |
| February 05, 2026 | 1,905 | 1,913 | 1,913 | 1,924 | 1,903 | 38,800 |
| February 04, 2026 | 1,890 | 1,902 | 1,902 | 1,902 | 1,886 | 51,400 |
| February 03, 2026 | 1,903 | 1,891 | 1,891 | 1,903 | 1,891 | 41,300 |
| February 02, 2026 | 1,896 | 1,884 | 1,884 | 1,908 | 1,882 | 39,800 |
| January 30, 2026 | 1,866 | 1,875 | 1,875 | 1,882 | 1,865 | 40,000 |
| January 29, 2026 | 1,874 | 1,869 | 1,869 | 1,877 | 1,862 | 45,100 |
| January 28, 2026 | 1,898 | 1,877 | 1,877 | 1,898 | 1,871 | 50,700 |
| January 27, 2026 | 1,908 | 1,898 | 1,898 | 1,916 | 1,890 | 82,900 |
| January 26, 2026 | 1,940 | 1,904 | 1,904 | 1,949 | 1,904 | 168,200 |
| January 23, 2026 | 1,950 | 1,944 | 1,944 | 2,023 | 1,909 | 429,500 |
| January 22, 2026 | 1,930 | 1,935 | 1,935 | 1,940 | 1,916 | 33,600 |
| January 21, 2026 | 1,930 | 1,921 | 1,921 | 1,930 | 1,911 | 27,400 |
| January 20, 2026 | 1,955 | 1,934 | 1,934 | 1,956 | 1,933 | 44,900 |
| January 19, 2026 | 1,960 | 1,945 | 1,945 | 1,960 | 1,940 | 47,700 |
| January 16, 2026 | 1,938 | 1,944 | 1,944 | 1,946 | 1,927 | 37,800 |
| January 15, 2026 | 1,921 | 1,938 | 1,938 | 1,943 | 1,921 | 32,200 |
| January 14, 2026 | 1,915 | 1,911 | 1,911 | 1,922 | 1,906 | 34,800 |
| January 13, 2026 | 1,918 | 1,907 | 1,907 | 1,920 | 1,891 | 49,700 |
| January 09, 2026 | 1,926 | 1,914 | 1,914 | 1,938 | 1,910 | 30,600 |
| January 08, 2026 | 1,922 | 1,920 | 1,920 | 1,930 | 1,913 | 22,600 |
| January 07, 2026 | 1,894 | 1,909 | 1,909 | 1,919 | 1,881 | 26,500 |
| January 06, 2026 | 1,879 | 1,894 | 1,894 | 1,899 | 1,876 | 42,000 |
| January 05, 2026 | 1,860 | 1,866 | 1,866 | 1,873 | 1,860 | 29,400 |
| December 30, 2025 | 1,862 | 1,858 | 1,858 | 1,865 | 1,852 | 15,900 |
| December 29, 2025 | 1,870 | 1,857 | 1,857 | 1,879 | 1,857 | 60,600 |
| December 26, 2025 | 1,867 | 1,867 | 1,867 | 1,867 | 1,854 | 22,800 |
| December 25, 2025 | 1,865 | 1,858 | 1,858 | 1,868 | 1,856 | 17,000 |
| December 24, 2025 | 1,859 | 1,855 | 1,855 | 1,862 | 1,853 | 11,500 |
| December 23, 2025 | 1,841 | 1,851 | 1,851 | 1,859 | 1,840 | 26,700 |
| December 22, 2025 | 1,838 | 1,837 | 1,837 | 1,841 | 1,827 | 34,900 |
| December 19, 2025 | 1,855 | 1,847 | 1,847 | 1,857 | 1,842 | 21,300 |
| December 18, 2025 | 1,817 | 1,849 | 1,849 | 1,852 | 1,811 | 29,900 |
| December 17, 2025 | 1,827 | 1,822 | 1,822 | 1,830 | 1,817 | 18,300 |
| December 16, 2025 | 1,840 | 1,825 | 1,825 | 1,840 | 1,816 | 23,900 |
| December 15, 2025 | 1,820 | 1,833 | 1,833 | 1,835 | 1,813 | 33,300 |
| December 12, 2025 | 1,810 | 1,806 | 1,806 | 1,819 | 1,806 | 38,100 |
| December 11, 2025 | 1,832 | 1,800 | 1,800 | 1,834 | 1,800 | 58,000 |
| December 10, 2025 | 1,850 | 1,832 | 1,832 | 1,850 | 1,829 | 51,100 |
| December 09, 2025 | 1,856 | 1,839 | 1,839 | 1,862 | 1,835 | 38,100 |
| December 08, 2025 | 1,871 | 1,862 | 1,862 | 1,876 | 1,851 | 51,900 |
| December 05, 2025 | 1,889 | 1,871 | 1,871 | 1,896 | 1,870 | 30,000 |
| December 04, 2025 | 1,893 | 1,889 | 1,889 | 1,896 | 1,880 | 34,100 |
| December 03, 2025 | 1,907 | 1,895 | 1,895 | 1,910 | 1,888 | 33,300 |
| December 02, 2025 | 1,913 | 1,908 | 1,908 | 1,915 | 1,904 | 22,700 |
| December 01, 2025 | 1,935 | 1,912 | 1,912 | 1,935 | 1,911 | 22,000 |
| November 28, 2025 | 1,941 | 1,936 | 1,936 | 1,946 | 1,933 | 16,300 |
| November 27, 2025 | 1,934 | 1,944 | 1,944 | 1,947 | 1,933 | 19,300 |
| November 26, 2025 | 1,933 | 1,945 | 1,945 | 1,956 | 1,933 | 14,800 |
| November 25, 2025 | 1,959 | 1,933 | 1,933 | 1,959 | 1,929 | 17,600 |
| November 21, 2025 | 1,901 | 1,955 | 1,955 | 1,955 | 1,900 | 29,600 |