1,408.00
-8(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,411 | 1,408 | 1,408 | 1,412 | 1,406 | 25,000 |
| February 19, 2026 | 1,413 | 1,416 | 1,416 | 1,419 | 1,404 | 38,800 |
| February 18, 2026 | 1,406 | 1,412 | 1,412 | 1,417 | 1,403 | 34,100 |
| February 17, 2026 | 1,411 | 1,398 | 1,398 | 1,416 | 1,398 | 64,200 |
| February 16, 2026 | 1,425 | 1,411 | 1,411 | 1,425 | 1,411 | 61,100 |
| February 13, 2026 | 1,423 | 1,416 | 1,416 | 1,426 | 1,411 | 44,000 |
| February 12, 2026 | 1,415 | 1,415 | 1,415 | 1,425 | 1,414 | 76,600 |
| February 10, 2026 | 1,420 | 1,418 | 1,418 | 1,424 | 1,412 | 40,800 |
| February 09, 2026 | 1,420 | 1,415 | 1,415 | 1,424 | 1,405 | 54,800 |
| February 06, 2026 | 1,411 | 1,410 | 1,410 | 1,411 | 1,401 | 36,700 |
| February 05, 2026 | 1,408 | 1,412 | 1,412 | 1,417 | 1,400 | 64,500 |
| February 04, 2026 | 1,386 | 1,398 | 1,398 | 1,400 | 1,384 | 40,600 |
| February 03, 2026 | 1,387 | 1,389 | 1,389 | 1,399 | 1,386 | 43,900 |
| February 02, 2026 | 1,395 | 1,391 | 1,391 | 1,399 | 1,387 | 64,800 |
| January 30, 2026 | 1,381 | 1,391 | 1,391 | 1,391 | 1,374 | 54,900 |
| January 29, 2026 | 1,366 | 1,378 | 1,378 | 1,380 | 1,365 | 58,300 |
| January 28, 2026 | 1,372 | 1,366 | 1,366 | 1,377 | 1,364 | 54,300 |
| January 27, 2026 | 1,384 | 1,373 | 1,373 | 1,384 | 1,373 | 44,000 |
| January 26, 2026 | 1,380 | 1,385 | 1,385 | 1,392 | 1,377 | 64,900 |
| January 23, 2026 | 1,395 | 1,385 | 1,385 | 1,396 | 1,380 | 43,000 |
| January 22, 2026 | 1,385 | 1,394 | 1,394 | 1,397 | 1,385 | 45,000 |
| January 21, 2026 | 1,394 | 1,383 | 1,383 | 1,396 | 1,383 | 53,300 |
| January 20, 2026 | 1,386 | 1,394 | 1,394 | 1,400 | 1,378 | 73,000 |
| January 19, 2026 | 1,396 | 1,390 | 1,390 | 1,400 | 1,387 | 78,000 |
| January 16, 2026 | 1,380 | 1,390 | 1,390 | 1,390 | 1,373 | 53,800 |
| January 15, 2026 | 1,365 | 1,380 | 1,380 | 1,382 | 1,363 | 52,000 |
| January 14, 2026 | 1,351 | 1,365 | 1,365 | 1,367 | 1,349 | 60,400 |
| January 13, 2026 | 1,356 | 1,350 | 1,350 | 1,362 | 1,346 | 82,100 |
| January 09, 2026 | 1,352 | 1,354 | 1,354 | 1,362 | 1,352 | 40,300 |
| January 08, 2026 | 1,360 | 1,355 | 1,355 | 1,367 | 1,355 | 37,500 |
| January 07, 2026 | 1,353 | 1,360 | 1,360 | 1,364 | 1,352 | 40,000 |
| January 06, 2026 | 1,350 | 1,367 | 1,367 | 1,369 | 1,350 | 69,800 |
| January 05, 2026 | 1,355 | 1,357 | 1,357 | 1,358 | 1,344 | 63,300 |
| December 30, 2025 | 1,350 | 1,346 | 1,346 | 1,355 | 1,344 | 73,800 |
| December 29, 2025 | 1,335 | 1,347 | 1,347 | 1,347 | 1,333 | 68,400 |
| December 26, 2025 | 1,335 | 1,333 | 1,333 | 1,342 | 1,331 | 85,900 |
| December 25, 2025 | 1,333 | 1,331 | 1,331 | 1,340 | 1,330 | 58,800 |
| December 24, 2025 | 1,334 | 1,333 | 1,333 | 1,346 | 1,333 | 77,400 |
| December 23, 2025 | 1,320 | 1,339 | 1,339 | 1,339 | 1,318 | 79,600 |
| December 22, 2025 | 1,326 | 1,323 | 1,323 | 1,328 | 1,309 | 95,200 |
| December 19, 2025 | 1,319 | 1,321 | 1,321 | 1,329 | 1,319 | 57,300 |
| December 18, 2025 | 1,300 | 1,321 | 1,321 | 1,326 | 1,300 | 77,300 |
| December 17, 2025 | 1,327 | 1,300 | 1,300 | 1,332 | 1,298 | 141,500 |
| December 16, 2025 | 1,325 | 1,331 | 1,331 | 1,336 | 1,321 | 71,600 |
| December 15, 2025 | 1,326 | 1,324 | 1,324 | 1,329 | 1,321 | 71,800 |
| December 12, 2025 | 1,308 | 1,321 | 1,321 | 1,327 | 1,303 | 112,300 |
| December 11, 2025 | 1,324 | 1,308 | 1,308 | 1,330 | 1,303 | 174,400 |
| December 10, 2025 | 1,329 | 1,335 | 1,335 | 1,343 | 1,324 | 113,000 |
| December 09, 2025 | 1,358 | 1,329 | 1,329 | 1,364 | 1,325 | 116,400 |
| December 08, 2025 | 1,334 | 1,363 | 1,363 | 1,367 | 1,326 | 207,400 |
| December 05, 2025 | 1,388 | 1,314 | 1,314 | 1,389 | 1,314 | 410,400 |
| December 04, 2025 | 1,403 | 1,392 | 1,392 | 1,407 | 1,391 | 114,200 |
| December 03, 2025 | 1,412 | 1,403 | 1,403 | 1,416 | 1,403 | 65,400 |
| December 02, 2025 | 1,418 | 1,410 | 1,410 | 1,422 | 1,410 | 47,400 |
| December 01, 2025 | 1,435 | 1,419 | 1,419 | 1,435 | 1,417 | 66,100 |
| November 28, 2025 | 1,425 | 1,432 | 1,432 | 1,436 | 1,424 | 41,300 |
| November 27, 2025 | 1,426 | 1,428 | 1,428 | 1,430 | 1,419 | 59,600 |
| November 26, 2025 | 1,433 | 1,426 | 1,426 | 1,433 | 1,420 | 84,300 |
| November 25, 2025 | 1,455 | 1,433 | 1,433 | 1,455 | 1,429 | 74,000 |
| November 21, 2025 | 1,434 | 1,460 | 1,460 | 1,460 | 1,433 | 69,400 |