1,554.00
-5(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,536.5 | 1,554 | 1,554 | 1,560.5 | 1,529 | 1.89M |
| February 19, 2026 | 1,530 | 1,559 | 1,559 | 1,559 | 1,517 | 1.56M |
| February 18, 2026 | 1,533.5 | 1,543 | 1,543 | 1,552 | 1,528 | 1.15M |
| February 17, 2026 | 1,539 | 1,512.5 | 1,512.5 | 1,539.5 | 1,512.5 | 1.13M |
| February 16, 2026 | 1,551 | 1,541 | 1,541 | 1,560.5 | 1,528 | 1.71M |
| February 13, 2026 | 1,576 | 1,543 | 1,543 | 1,582 | 1,539 | 2.68M |
| February 12, 2026 | 1,556.5 | 1,582 | 1,582 | 1,598 | 1,551 | 2.45M |
| February 10, 2026 | 1,525 | 1,562.5 | 1,562.5 | 1,563.5 | 1,510.5 | 3.24M |
| February 09, 2026 | 1,495 | 1,494 | 1,494 | 1,536.5 | 1,488 | 4.56M |
| February 06, 2026 | 1,498 | 1,512.5 | 1,512.5 | 1,512.5 | 1,490 | 1.84M |
| February 05, 2026 | 1,509.5 | 1,494 | 1,494 | 1,514 | 1,489.5 | 1.83M |
| February 04, 2026 | 1,458 | 1,482.5 | 1,482.5 | 1,486 | 1,450.5 | 1.55M |
| February 03, 2026 | 1,426 | 1,456 | 1,456 | 1,458 | 1,424 | 1.73M |
| February 02, 2026 | 1,456.5 | 1,422 | 1,422 | 1,457 | 1,419 | 1.37M |
| January 30, 2026 | 1,425 | 1,426.5 | 1,426.5 | 1,431 | 1,414 | 1.91M |
| January 29, 2026 | 1,400 | 1,409.5 | 1,409.5 | 1,413 | 1,372.5 | 2.39M |
| January 28, 2026 | 1,410 | 1,416.5 | 1,416.5 | 1,420 | 1,401 | 2.42M |
| January 27, 2026 | 1,435 | 1,436 | 1,436 | 1,448 | 1,418.5 | 2.02M |
| January 26, 2026 | 1,430 | 1,438 | 1,438 | 1,447 | 1,421 | 1.94M |
| January 23, 2026 | 1,476.5 | 1,452 | 1,452 | 1,486 | 1,452 | 1.64M |
| January 22, 2026 | 1,462.5 | 1,468.5 | 1,468.5 | 1,480.5 | 1,453.5 | 2.08M |
| January 21, 2026 | 1,450 | 1,453 | 1,453 | 1,470.5 | 1,442.5 | 2.51M |
| January 20, 2026 | 1,478 | 1,478 | 1,478 | 1,483 | 1,468.5 | 1.15M |
| January 19, 2026 | 1,491.5 | 1,483 | 1,483 | 1,503 | 1,480 | 1.54M |
| January 16, 2026 | 1,481 | 1,495 | 1,495 | 1,496.5 | 1,479 | 1.98M |
| January 15, 2026 | 1,498 | 1,501 | 1,501 | 1,511 | 1,487.5 | 1.42M |
| January 14, 2026 | 1,515 | 1,488.5 | 1,488.5 | 1,517 | 1,483.5 | 2.23M |
| January 13, 2026 | 1,490 | 1,487 | 1,487 | 1,497.5 | 1,472 | 2.85M |
| January 09, 2026 | 1,458.5 | 1,467 | 1,467 | 1,471 | 1,446 | 2.38M |
| January 08, 2026 | 1,464 | 1,465.5 | 1,465.5 | 1,479 | 1,459 | 2.28M |
| January 07, 2026 | 1,441 | 1,451 | 1,451 | 1,453 | 1,432.5 | 1.68M |
| January 06, 2026 | 1,454 | 1,468 | 1,468 | 1,473 | 1,443 | 2.11M |
| January 05, 2026 | 1,447 | 1,426.5 | 1,426.5 | 1,453.5 | 1,426.5 | 1.99M |
| December 30, 2025 | 1,436 | 1,429 | 1,429 | 1,443 | 1,428 | 1.09M |
| December 29, 2025 | 1,445 | 1,435.5 | 1,435.5 | 1,449 | 1,433 | 1.35M |
| December 26, 2025 | 1,438.5 | 1,437.5 | 1,437.5 | 1,452.5 | 1,428 | 1M |
| December 25, 2025 | 1,450 | 1,444 | 1,444 | 1,451 | 1,436 | 635,000 |
| December 24, 2025 | 1,441.5 | 1,440 | 1,440 | 1,447.5 | 1,432 | 1.32M |
| December 23, 2025 | 1,432.5 | 1,442 | 1,442 | 1,447.5 | 1,427 | 1.06M |
| December 22, 2025 | 1,449 | 1,435.5 | 1,435.5 | 1,450 | 1,431 | 1.41M |
| December 19, 2025 | 1,415 | 1,437.5 | 1,437.5 | 1,446 | 1,410.5 | 3.11M |
| December 18, 2025 | 1,433 | 1,430 | 1,430 | 1,439 | 1,423 | 1.6M |
| December 17, 2025 | 1,446 | 1,422 | 1,422 | 1,446 | 1,420 | 1.57M |
| December 16, 2025 | 1,457 | 1,442 | 1,442 | 1,461 | 1,440 | 1.89M |
| December 15, 2025 | 1,440 | 1,466.5 | 1,466.5 | 1,471.5 | 1,435.5 | 1.57M |
| December 12, 2025 | 1,438.5 | 1,446 | 1,446 | 1,466.5 | 1,423.5 | 2.48M |
| December 11, 2025 | 1,449 | 1,423.5 | 1,423.5 | 1,449 | 1,418.5 | 1.53M |
| December 10, 2025 | 1,441 | 1,445 | 1,445 | 1,452.5 | 1,426 | 1.76M |
| December 09, 2025 | 1,455 | 1,428 | 1,428 | 1,458 | 1,411.5 | 2.49M |
| December 08, 2025 | 1,414 | 1,451 | 1,451 | 1,457 | 1,408.5 | 2.21M |
| December 05, 2025 | 1,428 | 1,404 | 1,404 | 1,430 | 1,401 | 1.76M |
| December 04, 2025 | 1,430 | 1,436.5 | 1,436.5 | 1,446 | 1,427 | 3.36M |
| December 03, 2025 | 1,410 | 1,421 | 1,421 | 1,424.5 | 1,405 | 2.13M |
| December 02, 2025 | 1,403 | 1,412.5 | 1,412.5 | 1,415.5 | 1,389.5 | 1.93M |
| December 01, 2025 | 1,451 | 1,402.5 | 1,402.5 | 1,451 | 1,388 | 2.95M |
| November 28, 2025 | 1,450 | 1,452 | 1,452 | 1,461.5 | 1,441 | 1.98M |
| November 27, 2025 | 1,452 | 1,455.5 | 1,455.5 | 1,458.5 | 1,445.5 | 1.96M |
| November 26, 2025 | 1,425 | 1,445.5 | 1,445.5 | 1,462.5 | 1,417 | 3.14M |
| November 25, 2025 | 1,410 | 1,417 | 1,417 | 1,417 | 1,398.5 | 2.46M |
| November 21, 2025 | 1,367 | 1,406.5 | 1,406.5 | 1,412.5 | 1,364.5 | 3.59M |