1,845.00
-32(-1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,855 | 1,845 | 1,845 | 1,858 | 1,828 | 99,200 |
| February 19, 2026 | 1,880 | 1,877 | 1,877 | 1,881 | 1,856 | 137,700 |
| February 18, 2026 | 1,840 | 1,858 | 1,858 | 1,866 | 1,839 | 143,800 |
| February 17, 2026 | 1,850 | 1,840 | 1,840 | 1,850 | 1,824 | 74,400 |
| February 16, 2026 | 1,846 | 1,853 | 1,853 | 1,856 | 1,820 | 107,500 |
| February 13, 2026 | 1,874 | 1,809 | 1,809 | 1,874 | 1,795 | 132,100 |
| February 12, 2026 | 1,832 | 1,862 | 1,862 | 1,878 | 1,831 | 186,000 |
| February 10, 2026 | 1,840 | 1,822 | 1,822 | 1,840 | 1,818 | 132,800 |
| February 09, 2026 | 1,842 | 1,842 | 1,842 | 1,846 | 1,784 | 220,600 |
| February 06, 2026 | 1,780 | 1,779 | 1,779 | 1,785 | 1,726 | 249,500 |
| February 05, 2026 | 1,803 | 1,781 | 1,781 | 1,803 | 1,766 | 213,700 |
| February 04, 2026 | 1,760 | 1,801 | 1,801 | 1,816 | 1,735 | 396,000 |
| February 03, 2026 | 1,800 | 1,737 | 1,737 | 1,828 | 1,686 | 681,800 |
| February 02, 2026 | 1,987 | 1,747 | 1,747 | 1,987 | 1,747 | 967,900 |
| January 30, 2026 | 1,591 | 1,587 | 1,587 | 1,591 | 1,558 | 147,500 |
| January 29, 2026 | 1,561 | 1,558 | 1,558 | 1,564 | 1,535 | 88,600 |
| January 28, 2026 | 1,555 | 1,561 | 1,561 | 1,572 | 1,530 | 122,800 |
| January 27, 2026 | 1,542 | 1,553 | 1,553 | 1,570 | 1,525 | 119,300 |
| January 26, 2026 | 1,613 | 1,559 | 1,559 | 1,639 | 1,553 | 311,800 |
| January 23, 2026 | 1,576 | 1,573 | 1,573 | 1,582 | 1,561 | 86,000 |
| January 22, 2026 | 1,530 | 1,565 | 1,565 | 1,573 | 1,530 | 95,500 |
| January 21, 2026 | 1,518 | 1,528 | 1,528 | 1,532 | 1,515 | 58,900 |
| January 20, 2026 | 1,548 | 1,532 | 1,532 | 1,548 | 1,524 | 55,900 |
| January 19, 2026 | 1,560 | 1,557 | 1,557 | 1,561 | 1,546 | 30,800 |
| January 16, 2026 | 1,558 | 1,564 | 1,564 | 1,567 | 1,545 | 52,300 |
| January 15, 2026 | 1,542 | 1,560 | 1,560 | 1,560 | 1,540 | 62,900 |
| January 14, 2026 | 1,545 | 1,548 | 1,548 | 1,556 | 1,541 | 75,000 |
| January 13, 2026 | 1,560 | 1,545 | 1,545 | 1,560 | 1,531 | 68,700 |
| January 09, 2026 | 1,532 | 1,536 | 1,536 | 1,547 | 1,531 | 39,900 |
| January 08, 2026 | 1,537 | 1,533 | 1,533 | 1,554 | 1,520 | 87,900 |
| January 07, 2026 | 1,520 | 1,536 | 1,536 | 1,541 | 1,514 | 47,600 |
| January 06, 2026 | 1,511 | 1,530 | 1,530 | 1,535 | 1,511 | 42,100 |
| January 05, 2026 | 1,508 | 1,508 | 1,508 | 1,516 | 1,501 | 49,200 |
| December 30, 2025 | 1,500 | 1,493 | 1,493 | 1,510 | 1,493 | 54,900 |
| December 29, 2025 | 1,504 | 1,515 | 1,515 | 1,515 | 1,492 | 58,600 |
| December 26, 2025 | 1,495 | 1,497 | 1,497 | 1,499 | 1,487 | 42,400 |
| December 25, 2025 | 1,482 | 1,486 | 1,486 | 1,490 | 1,481 | 23,000 |
| December 24, 2025 | 1,494 | 1,473 | 1,473 | 1,498 | 1,473 | 42,200 |
| December 23, 2025 | 1,486 | 1,495 | 1,495 | 1,503 | 1,480 | 71,600 |
| December 22, 2025 | 1,494 | 1,486 | 1,486 | 1,495 | 1,480 | 64,400 |
| December 19, 2025 | 1,469 | 1,476 | 1,476 | 1,480 | 1,468 | 61,900 |
| December 18, 2025 | 1,465 | 1,468 | 1,468 | 1,477 | 1,462 | 50,100 |
| December 17, 2025 | 1,457 | 1,455 | 1,455 | 1,462 | 1,448 | 60,400 |
| December 16, 2025 | 1,488 | 1,456 | 1,456 | 1,488 | 1,447 | 61,200 |
| December 15, 2025 | 1,460 | 1,481 | 1,481 | 1,489 | 1,460 | 71,600 |
| December 12, 2025 | 1,468 | 1,475 | 1,475 | 1,481 | 1,461 | 54,600 |
| December 11, 2025 | 1,498 | 1,446 | 1,446 | 1,499 | 1,446 | 59,400 |
| December 10, 2025 | 1,480 | 1,488 | 1,488 | 1,497 | 1,475 | 35,800 |
| December 09, 2025 | 1,493 | 1,481 | 1,481 | 1,505 | 1,479 | 37,700 |
| December 08, 2025 | 1,482 | 1,495 | 1,495 | 1,511 | 1,482 | 46,000 |
| December 05, 2025 | 1,472 | 1,488 | 1,488 | 1,494 | 1,471 | 48,400 |
| December 04, 2025 | 1,463 | 1,476 | 1,476 | 1,484 | 1,460 | 31,800 |
| December 03, 2025 | 1,487 | 1,463 | 1,463 | 1,492 | 1,463 | 48,500 |
| December 02, 2025 | 1,518 | 1,480 | 1,480 | 1,518 | 1,480 | 49,200 |
| December 01, 2025 | 1,546 | 1,515 | 1,515 | 1,546 | 1,510 | 55,300 |
| November 28, 2025 | 1,544 | 1,543 | 1,543 | 1,544 | 1,533 | 52,700 |
| November 27, 2025 | 1,536 | 1,535 | 1,535 | 1,539 | 1,525 | 43,900 |
| November 26, 2025 | 1,508 | 1,528 | 1,528 | 1,528 | 1,508 | 51,000 |
| November 25, 2025 | 1,528 | 1,508 | 1,508 | 1,528 | 1,504 | 28,900 |
| November 21, 2025 | 1,514 | 1,515 | 1,515 | 1,521 | 1,502 | 43,400 |