1,596.00
-29(-1.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,590 | 1,596 | 1,596 | 1,596 | 1,551 | 120,000 |
| February 19, 2026 | 1,581 | 1,625 | 1,625 | 1,628 | 1,580 | 162,200 |
| February 18, 2026 | 1,597 | 1,581 | 1,581 | 1,597 | 1,581 | 82,100 |
| February 17, 2026 | 1,630 | 1,579 | 1,579 | 1,630 | 1,568 | 229,600 |
| February 16, 2026 | 1,600 | 1,610 | 1,610 | 1,630 | 1,585 | 324,100 |
| February 13, 2026 | 1,610 | 1,594 | 1,594 | 1,614 | 1,551 | 315,000 |
| February 12, 2026 | 1,595 | 1,610 | 1,610 | 1,629 | 1,580 | 211,800 |
| February 10, 2026 | 1,573 | 1,595 | 1,595 | 1,605 | 1,567 | 140,300 |
| February 09, 2026 | 1,567 | 1,561 | 1,561 | 1,576 | 1,547 | 151,400 |
| February 06, 2026 | 1,520 | 1,546 | 1,546 | 1,560 | 1,516 | 233,600 |
| February 05, 2026 | 1,538 | 1,530 | 1,530 | 1,543 | 1,523 | 141,800 |
| February 04, 2026 | 1,459 | 1,502 | 1,502 | 1,506 | 1,459 | 180,100 |
| February 03, 2026 | 1,478 | 1,460 | 1,460 | 1,480 | 1,450 | 187,200 |
| February 02, 2026 | 1,487 | 1,460 | 1,460 | 1,511 | 1,460 | 246,500 |
| January 30, 2026 | 1,435 | 1,457 | 1,457 | 1,465 | 1,423 | 151,300 |
| January 29, 2026 | 1,432 | 1,428 | 1,428 | 1,441 | 1,408 | 256,500 |
| January 28, 2026 | 1,442 | 1,427 | 1,427 | 1,452 | 1,423 | 211,000 |
| January 27, 2026 | 1,446 | 1,445 | 1,445 | 1,453 | 1,424 | 201,400 |
| January 26, 2026 | 1,439 | 1,455 | 1,455 | 1,471 | 1,433 | 263,300 |
| January 23, 2026 | 1,474 | 1,448 | 1,448 | 1,485 | 1,438 | 221,700 |
| January 22, 2026 | 1,454 | 1,466 | 1,466 | 1,490 | 1,449 | 292,000 |
| January 21, 2026 | 1,438 | 1,429 | 1,429 | 1,453 | 1,412 | 350,400 |
| January 20, 2026 | 1,502 | 1,484 | 1,484 | 1,509 | 1,446 | 368,000 |
| January 19, 2026 | 1,525 | 1,526 | 1,526 | 1,540 | 1,502 | 208,900 |
| January 16, 2026 | 1,546 | 1,548 | 1,548 | 1,570 | 1,519 | 235,600 |
| January 15, 2026 | 1,551 | 1,559 | 1,559 | 1,576 | 1,512 | 274,400 |
| January 14, 2026 | 1,604 | 1,551 | 1,551 | 1,610 | 1,508 | 868,100 |
| January 13, 2026 | 1,418 | 1,434 | 1,434 | 1,445 | 1,380 | 329,000 |
| January 09, 2026 | 1,407 | 1,398 | 1,398 | 1,421 | 1,382 | 204,700 |
| January 08, 2026 | 1,420 | 1,394 | 1,394 | 1,440 | 1,386 | 259,600 |
| January 07, 2026 | 1,397 | 1,437 | 1,437 | 1,444 | 1,389 | 200,200 |
| January 06, 2026 | 1,365 | 1,398 | 1,398 | 1,401 | 1,359 | 180,800 |
| January 05, 2026 | 1,367 | 1,355 | 1,355 | 1,369 | 1,333 | 178,700 |
| December 30, 2025 | 1,358 | 1,361 | 1,361 | 1,380 | 1,357 | 148,200 |
| December 29, 2025 | 1,368 | 1,367 | 1,367 | 1,391 | 1,356 | 228,500 |
| December 26, 2025 | 1,340 | 1,355 | 1,355 | 1,364 | 1,335 | 169,900 |
| December 25, 2025 | 1,329 | 1,329 | 1,329 | 1,342 | 1,326 | 119,600 |
| December 24, 2025 | 1,300 | 1,317 | 1,317 | 1,327 | 1,297 | 185,200 |
| December 23, 2025 | 1,252 | 1,284 | 1,284 | 1,289 | 1,249 | 130,300 |
| December 22, 2025 | 1,278 | 1,246 | 1,246 | 1,285 | 1,246 | 152,900 |
| December 19, 2025 | 1,238 | 1,269 | 1,269 | 1,269 | 1,236 | 125,600 |
| December 18, 2025 | 1,240 | 1,247 | 1,247 | 1,249 | 1,236 | 79,200 |
| December 17, 2025 | 1,250 | 1,235 | 1,235 | 1,250 | 1,222 | 74,200 |
| December 16, 2025 | 1,249 | 1,234 | 1,234 | 1,253 | 1,233 | 91,300 |
| December 15, 2025 | 1,228 | 1,257 | 1,257 | 1,257 | 1,217 | 80,100 |
| December 12, 2025 | 1,217 | 1,236 | 1,236 | 1,238 | 1,217 | 91,900 |
| December 11, 2025 | 1,229 | 1,204 | 1,204 | 1,230 | 1,195 | 105,700 |
| December 10, 2025 | 1,227 | 1,222 | 1,222 | 1,231 | 1,221 | 93,100 |
| December 09, 2025 | 1,250 | 1,219 | 1,219 | 1,252 | 1,215 | 128,900 |
| December 08, 2025 | 1,214 | 1,253 | 1,253 | 1,254 | 1,214 | 183,700 |
| December 05, 2025 | 1,212 | 1,214 | 1,214 | 1,217 | 1,202 | 119,600 |
| December 04, 2025 | 1,205 | 1,214 | 1,214 | 1,221 | 1,201 | 103,500 |
| December 03, 2025 | 1,247 | 1,202 | 1,202 | 1,259 | 1,191 | 213,400 |
| December 02, 2025 | 1,238 | 1,240 | 1,240 | 1,252 | 1,222 | 154,300 |
| December 01, 2025 | 1,263 | 1,238 | 1,238 | 1,264 | 1,227 | 326,400 |
| November 28, 2025 | 1,155 | 1,263 | 1,263 | 1,268 | 1,149 | 507,100 |
| November 27, 2025 | 1,167 | 1,159 | 1,159 | 1,167 | 1,146 | 289,400 |
| November 26, 2025 | 1,183 | 1,191 | 1,169 | 1,203 | 1,172 | 466,100 |
| November 25, 2025 | 1,170 | 1,175 | 1,153.3 | 1,181 | 1,162 | 194,000 |
| November 21, 2025 | 1,149 | 1,167 | 1,167 | 1,173 | 1,149 | 204,900 |