1,385.00
-20(-1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,391 | 1,385 | 1,385 | 1,405 | 1,371 | 133,700 |
| February 19, 2026 | 1,405 | 1,405 | 1,405 | 1,422 | 1,394 | 125,200 |
| February 18, 2026 | 1,420 | 1,393 | 1,393 | 1,421 | 1,374 | 234,000 |
| February 17, 2026 | 1,441 | 1,412 | 1,412 | 1,441 | 1,396 | 135,100 |
| February 16, 2026 | 1,444 | 1,448 | 1,448 | 1,467 | 1,432 | 161,500 |
| February 13, 2026 | 1,506 | 1,446 | 1,446 | 1,513 | 1,418 | 288,500 |
| February 12, 2026 | 1,449 | 1,446 | 1,446 | 1,469 | 1,438 | 201,700 |
| February 10, 2026 | 1,434 | 1,455 | 1,455 | 1,475 | 1,428 | 134,600 |
| February 09, 2026 | 1,426 | 1,435 | 1,435 | 1,436 | 1,403 | 131,800 |
| February 06, 2026 | 1,440 | 1,405 | 1,405 | 1,440 | 1,400 | 143,700 |
| February 05, 2026 | 1,380 | 1,432 | 1,432 | 1,450 | 1,376 | 169,100 |
| February 04, 2026 | 1,383 | 1,380 | 1,380 | 1,391 | 1,371 | 150,600 |
| February 03, 2026 | 1,387 | 1,382 | 1,382 | 1,402 | 1,360 | 242,300 |
| February 02, 2026 | 1,445 | 1,395 | 1,395 | 1,452 | 1,388 | 217,300 |
| January 30, 2026 | 1,410 | 1,432 | 1,432 | 1,441 | 1,397 | 106,200 |
| January 29, 2026 | 1,422 | 1,410 | 1,410 | 1,429 | 1,396 | 165,100 |
| January 28, 2026 | 1,456 | 1,440 | 1,440 | 1,461 | 1,439 | 121,200 |
| January 27, 2026 | 1,476 | 1,467 | 1,467 | 1,483 | 1,458 | 95,900 |
| January 26, 2026 | 1,482 | 1,484 | 1,484 | 1,493 | 1,474 | 124,300 |
| January 23, 2026 | 1,535 | 1,507 | 1,507 | 1,541 | 1,501 | 124,700 |
| January 22, 2026 | 1,535 | 1,541 | 1,541 | 1,549 | 1,533 | 75,400 |
| January 21, 2026 | 1,551 | 1,546 | 1,546 | 1,560 | 1,539 | 132,600 |
| January 20, 2026 | 1,562 | 1,578 | 1,578 | 1,583 | 1,538 | 149,100 |
| January 19, 2026 | 1,563 | 1,557 | 1,557 | 1,565 | 1,524 | 142,700 |
| January 16, 2026 | 1,521 | 1,537 | 1,537 | 1,544 | 1,503 | 131,100 |
| January 15, 2026 | 1,491 | 1,535 | 1,535 | 1,543 | 1,491 | 177,500 |
| January 14, 2026 | 1,517 | 1,493 | 1,493 | 1,520 | 1,485 | 132,300 |
| January 13, 2026 | 1,539 | 1,498 | 1,498 | 1,540 | 1,488 | 145,800 |
| January 09, 2026 | 1,484 | 1,515 | 1,515 | 1,520 | 1,484 | 113,800 |
| January 08, 2026 | 1,480 | 1,487 | 1,487 | 1,498 | 1,477 | 95,200 |
| January 07, 2026 | 1,500 | 1,482 | 1,482 | 1,501 | 1,470 | 185,400 |
| January 06, 2026 | 1,486 | 1,517 | 1,517 | 1,529 | 1,486 | 216,000 |
| January 05, 2026 | 1,500 | 1,484 | 1,484 | 1,513 | 1,481 | 182,700 |
| December 30, 2025 | 1,500 | 1,493 | 1,493 | 1,507 | 1,489 | 121,800 |
| December 29, 2025 | 1,489 | 1,502 | 1,502 | 1,523 | 1,478 | 178,800 |
| December 26, 2025 | 1,508 | 1,492 | 1,492 | 1,512 | 1,482 | 192,600 |
| December 25, 2025 | 1,505 | 1,505 | 1,505 | 1,517 | 1,495 | 167,200 |
| December 24, 2025 | 1,525 | 1,517 | 1,517 | 1,539 | 1,502 | 197,900 |
| December 23, 2025 | 1,526 | 1,536 | 1,536 | 1,568 | 1,524 | 243,700 |
| December 22, 2025 | 1,463 | 1,528 | 1,528 | 1,535 | 1,463 | 330,400 |
| December 19, 2025 | 1,473 | 1,463 | 1,463 | 1,482 | 1,454 | 305,200 |
| December 18, 2025 | 1,506 | 1,499 | 1,499 | 1,524 | 1,473 | 597,300 |
| December 17, 2025 | 1,408 | 1,401 | 1,401 | 1,410 | 1,390 | 130,400 |
| December 16, 2025 | 1,415 | 1,411 | 1,411 | 1,433 | 1,401 | 137,500 |
| December 15, 2025 | 1,386 | 1,434 | 1,434 | 1,434 | 1,384 | 144,200 |
| December 12, 2025 | 1,398 | 1,386 | 1,386 | 1,403 | 1,379 | 131,600 |
| December 11, 2025 | 1,410 | 1,374 | 1,374 | 1,414 | 1,361 | 211,600 |
| December 10, 2025 | 1,470 | 1,419 | 1,419 | 1,470 | 1,417 | 181,400 |
| December 09, 2025 | 1,426 | 1,410 | 1,410 | 1,441 | 1,401 | 173,100 |
| December 08, 2025 | 1,417 | 1,434 | 1,434 | 1,438 | 1,412 | 129,600 |
| December 05, 2025 | 1,430 | 1,411 | 1,411 | 1,455 | 1,411 | 105,400 |
| December 04, 2025 | 1,420 | 1,436 | 1,436 | 1,457 | 1,418 | 215,900 |
| December 03, 2025 | 1,442 | 1,415 | 1,415 | 1,442 | 1,414 | 254,100 |
| December 02, 2025 | 1,502 | 1,449 | 1,449 | 1,509 | 1,435 | 294,000 |
| December 01, 2025 | 1,524 | 1,505 | 1,505 | 1,530 | 1,501 | 203,400 |
| November 28, 2025 | 1,542 | 1,516 | 1,516 | 1,549 | 1,508 | 154,000 |
| November 27, 2025 | 1,547 | 1,540 | 1,540 | 1,558 | 1,531 | 182,000 |
| November 26, 2025 | 1,530 | 1,542 | 1,542 | 1,560 | 1,513 | 219,900 |
| November 25, 2025 | 1,567 | 1,505 | 1,505 | 1,570 | 1,503 | 171,800 |
| November 21, 2025 | 1,490 | 1,556 | 1,556 | 1,557 | 1,484 | 175,900 |