1,398.00
-6(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,396 | 1,398 | 1,398 | 1,405 | 1,378 | 193,000 |
| February 19, 2026 | 1,407 | 1,404 | 1,404 | 1,410 | 1,389 | 99,900 |
| February 18, 2026 | 1,392 | 1,405 | 1,405 | 1,415 | 1,391 | 134,400 |
| February 17, 2026 | 1,378 | 1,379 | 1,379 | 1,381 | 1,367 | 158,400 |
| February 16, 2026 | 1,383 | 1,374 | 1,374 | 1,384 | 1,360 | 125,600 |
| February 13, 2026 | 1,384 | 1,373 | 1,373 | 1,384 | 1,368 | 106,200 |
| February 12, 2026 | 1,393 | 1,379 | 1,379 | 1,396 | 1,366 | 281,200 |
| February 10, 2026 | 1,420 | 1,393 | 1,393 | 1,439 | 1,379 | 249,800 |
| February 09, 2026 | 1,435 | 1,411 | 1,411 | 1,435 | 1,408 | 105,900 |
| February 06, 2026 | 1,413 | 1,413 | 1,413 | 1,421 | 1,406 | 82,900 |
| February 05, 2026 | 1,423 | 1,413 | 1,413 | 1,424 | 1,407 | 60,600 |
| February 04, 2026 | 1,411 | 1,407 | 1,407 | 1,413 | 1,402 | 53,900 |
| February 03, 2026 | 1,402 | 1,409 | 1,409 | 1,415 | 1,394 | 64,400 |
| February 02, 2026 | 1,413 | 1,393 | 1,393 | 1,416 | 1,392 | 95,700 |
| January 30, 2026 | 1,388 | 1,402 | 1,402 | 1,404 | 1,387 | 98,700 |
| January 29, 2026 | 1,393 | 1,391 | 1,391 | 1,397 | 1,375 | 112,100 |
| January 28, 2026 | 1,429 | 1,403 | 1,403 | 1,432 | 1,398 | 110,100 |
| January 27, 2026 | 1,420 | 1,433 | 1,433 | 1,433 | 1,408 | 111,300 |
| January 26, 2026 | 1,446 | 1,431 | 1,431 | 1,449 | 1,422 | 151,400 |
| January 23, 2026 | 1,449 | 1,460 | 1,460 | 1,460 | 1,446 | 89,800 |
| January 22, 2026 | 1,431 | 1,447 | 1,447 | 1,450 | 1,431 | 94,400 |
| January 21, 2026 | 1,431 | 1,426 | 1,426 | 1,431 | 1,417 | 88,500 |
| January 20, 2026 | 1,447 | 1,431 | 1,431 | 1,448 | 1,430 | 80,400 |
| January 19, 2026 | 1,453 | 1,445 | 1,445 | 1,456 | 1,443 | 73,500 |
| January 16, 2026 | 1,457 | 1,451 | 1,451 | 1,458 | 1,438 | 94,400 |
| January 15, 2026 | 1,466 | 1,463 | 1,463 | 1,473 | 1,458 | 80,400 |
| January 14, 2026 | 1,457 | 1,469 | 1,469 | 1,469 | 1,451 | 78,000 |
| January 13, 2026 | 1,460 | 1,447 | 1,447 | 1,460 | 1,440 | 97,400 |
| January 09, 2026 | 1,448 | 1,445 | 1,445 | 1,457 | 1,437 | 85,400 |
| January 08, 2026 | 1,444 | 1,448 | 1,448 | 1,453 | 1,443 | 53,800 |
| January 07, 2026 | 1,421 | 1,440 | 1,440 | 1,451 | 1,421 | 103,800 |
| January 06, 2026 | 1,420 | 1,426 | 1,426 | 1,434 | 1,417 | 143,600 |
| January 05, 2026 | 1,397 | 1,411 | 1,411 | 1,411 | 1,383 | 135,800 |
| December 30, 2025 | 1,378 | 1,370 | 1,370 | 1,384 | 1,370 | 60,900 |
| December 29, 2025 | 1,378 | 1,384 | 1,384 | 1,388 | 1,375 | 89,800 |
| December 26, 2025 | 1,383 | 1,379 | 1,379 | 1,385 | 1,370 | 103,200 |
| December 25, 2025 | 1,390 | 1,382 | 1,382 | 1,391 | 1,373 | 156,000 |
| December 24, 2025 | 1,379 | 1,373 | 1,373 | 1,381 | 1,363 | 109,500 |
| December 23, 2025 | 1,370 | 1,376 | 1,376 | 1,388 | 1,368 | 113,400 |
| December 22, 2025 | 1,364 | 1,378 | 1,378 | 1,380 | 1,356 | 254,200 |
| December 19, 2025 | 1,355 | 1,355 | 1,355 | 1,364 | 1,350 | 84,300 |
| December 18, 2025 | 1,339 | 1,350 | 1,350 | 1,363 | 1,337 | 129,800 |
| December 17, 2025 | 1,334 | 1,334 | 1,334 | 1,342 | 1,331 | 81,600 |
| December 16, 2025 | 1,344 | 1,333 | 1,333 | 1,344 | 1,333 | 69,900 |
| December 15, 2025 | 1,323 | 1,333 | 1,333 | 1,340 | 1,323 | 114,600 |
| December 12, 2025 | 1,303 | 1,319 | 1,319 | 1,319 | 1,300 | 105,300 |
| December 11, 2025 | 1,307 | 1,290 | 1,290 | 1,307 | 1,287 | 59,500 |
| December 10, 2025 | 1,293 | 1,298 | 1,298 | 1,307 | 1,293 | 93,600 |
| December 09, 2025 | 1,300 | 1,290 | 1,290 | 1,305 | 1,285 | 41,000 |
| December 08, 2025 | 1,289 | 1,302 | 1,302 | 1,307 | 1,289 | 70,900 |
| December 05, 2025 | 1,286 | 1,283 | 1,283 | 1,291 | 1,283 | 83,800 |
| December 04, 2025 | 1,292 | 1,291 | 1,291 | 1,297 | 1,284 | 98,900 |
| December 03, 2025 | 1,292 | 1,303 | 1,303 | 1,304 | 1,288 | 112,600 |
| December 02, 2025 | 1,304 | 1,300 | 1,300 | 1,304 | 1,290 | 114,100 |
| December 01, 2025 | 1,325 | 1,310 | 1,310 | 1,334 | 1,309 | 134,600 |
| November 28, 2025 | 1,310 | 1,324 | 1,324 | 1,333 | 1,306 | 145,800 |
| November 27, 2025 | 1,332 | 1,300 | 1,300 | 1,333 | 1,296 | 203,500 |
| November 26, 2025 | 1,307 | 1,338 | 1,338 | 1,338 | 1,307 | 211,800 |
| November 25, 2025 | 1,299 | 1,304 | 1,304 | 1,306 | 1,287 | 159,600 |
| November 21, 2025 | 1,254 | 1,286 | 1,286 | 1,287 | 1,254 | 327,100 |