1,642.50
-56(-3.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,681 | 1,642.5 | 1,642.5 | 1,690 | 1,633.5 | 1.24M |
| February 19, 2026 | 1,692 | 1,698.5 | 1,698.5 | 1,700 | 1,674 | 996,400 |
| February 18, 2026 | 1,684.5 | 1,704 | 1,704 | 1,707 | 1,679 | 732,600 |
| February 17, 2026 | 1,675.5 | 1,684.5 | 1,684.5 | 1,703 | 1,672.5 | 754,300 |
| February 16, 2026 | 1,697 | 1,674.5 | 1,674.5 | 1,704.5 | 1,670.5 | 1.06M |
| February 13, 2026 | 1,677.5 | 1,681 | 1,681 | 1,701 | 1,657.5 | 909,000 |
| February 12, 2026 | 1,680 | 1,688.5 | 1,688.5 | 1,714.5 | 1,675 | 1.29M |
| February 10, 2026 | 1,630 | 1,669.5 | 1,669.5 | 1,669.5 | 1,630 | 1.33M |
| February 09, 2026 | 1,619 | 1,614.5 | 1,614.5 | 1,637.5 | 1,604.5 | 1.2M |
| February 06, 2026 | 1,560 | 1,594.5 | 1,594.5 | 1,610 | 1,547.5 | 993,700 |
| February 05, 2026 | 1,595 | 1,577.5 | 1,577.5 | 1,628 | 1,567 | 1.45M |
| February 04, 2026 | 1,520 | 1,584 | 1,584 | 1,601.5 | 1,470.5 | 2.69M |
| February 03, 2026 | 1,493 | 1,502.5 | 1,502.5 | 1,514 | 1,489.5 | 1.08M |
| February 02, 2026 | 1,500 | 1,480 | 1,480 | 1,521.5 | 1,478 | 850,000 |
| January 30, 2026 | 1,471 | 1,494.5 | 1,494.5 | 1,499.5 | 1,467.5 | 729,000 |
| January 29, 2026 | 1,450 | 1,466 | 1,466 | 1,472 | 1,447.5 | 641,000 |
| January 28, 2026 | 1,448 | 1,460 | 1,460 | 1,468.5 | 1,443.5 | 691,200 |
| January 27, 2026 | 1,450 | 1,467 | 1,467 | 1,483.5 | 1,441.5 | 816,600 |
| January 26, 2026 | 1,454 | 1,461 | 1,461 | 1,493.5 | 1,451 | 1.05M |
| January 23, 2026 | 1,466.5 | 1,477.5 | 1,477.5 | 1,482.5 | 1,455 | 764,200 |
| January 22, 2026 | 1,446.5 | 1,457 | 1,457 | 1,463.5 | 1,435.5 | 945,800 |
| January 21, 2026 | 1,408.5 | 1,432 | 1,432 | 1,432 | 1,402 | 652,800 |
| January 20, 2026 | 1,442 | 1,436.5 | 1,436.5 | 1,449.5 | 1,421 | 1.02M |
| January 19, 2026 | 1,446 | 1,460.5 | 1,460.5 | 1,462.5 | 1,429 | 733,600 |
| January 16, 2026 | 1,430 | 1,456 | 1,456 | 1,458 | 1,424.5 | 841,700 |
| January 15, 2026 | 1,413 | 1,438.5 | 1,438.5 | 1,444 | 1,399.5 | 1.24M |
| January 14, 2026 | 1,375 | 1,412.5 | 1,412.5 | 1,414.5 | 1,373.5 | 1.17M |
| January 13, 2026 | 1,368 | 1,374 | 1,374 | 1,374.5 | 1,356 | 1.01M |
| January 09, 2026 | 1,363.5 | 1,347 | 1,347 | 1,366.5 | 1,347 | 657,500 |
| January 08, 2026 | 1,350.5 | 1,345.5 | 1,345.5 | 1,365.5 | 1,341 | 671,200 |
| January 07, 2026 | 1,360 | 1,374 | 1,374 | 1,383.5 | 1,350 | 723,500 |
| January 06, 2026 | 1,348 | 1,360.5 | 1,360.5 | 1,364 | 1,346.5 | 614,200 |
| January 05, 2026 | 1,354.5 | 1,341.5 | 1,341.5 | 1,363.5 | 1,340.5 | 724,200 |
| December 30, 2025 | 1,356.5 | 1,355.5 | 1,355.5 | 1,371.5 | 1,353.5 | 507,900 |
| December 29, 2025 | 1,360 | 1,362 | 1,362 | 1,366.5 | 1,350.5 | 589,300 |
| December 26, 2025 | 1,349.5 | 1,343 | 1,343 | 1,355 | 1,337.5 | 485,400 |
| December 25, 2025 | 1,341 | 1,338 | 1,338 | 1,344.5 | 1,333 | 525,200 |
| December 24, 2025 | 1,341.5 | 1,340 | 1,340 | 1,354.5 | 1,333.5 | 516,900 |
| December 23, 2025 | 1,326 | 1,344.5 | 1,344.5 | 1,344.5 | 1,324.5 | 636,700 |
| December 22, 2025 | 1,320 | 1,329 | 1,329 | 1,329 | 1,317 | 496,200 |
| December 19, 2025 | 1,310.5 | 1,314.5 | 1,314.5 | 1,321.5 | 1,305 | 949,600 |
| December 18, 2025 | 1,301 | 1,301 | 1,301 | 1,305.5 | 1,292.5 | 670,100 |
| December 17, 2025 | 1,302 | 1,300 | 1,300 | 1,307 | 1,290.5 | 601,400 |
| December 16, 2025 | 1,310.5 | 1,304 | 1,304 | 1,314.5 | 1,304 | 431,400 |
| December 15, 2025 | 1,309 | 1,316 | 1,316 | 1,322.5 | 1,303 | 553,400 |
| December 12, 2025 | 1,311 | 1,312 | 1,312 | 1,316.5 | 1,301 | 625,900 |
| December 11, 2025 | 1,320 | 1,294.5 | 1,294.5 | 1,325 | 1,294.5 | 546,600 |
| December 10, 2025 | 1,304 | 1,309.5 | 1,309.5 | 1,315.5 | 1,302 | 568,500 |
| December 09, 2025 | 1,301.5 | 1,303 | 1,303 | 1,305.5 | 1,288.5 | 622,200 |
| December 08, 2025 | 1,300 | 1,304 | 1,304 | 1,311.5 | 1,292 | 558,900 |
| December 05, 2025 | 1,292.5 | 1,287 | 1,287 | 1,299.5 | 1,283.5 | 650,000 |
| December 04, 2025 | 1,293.5 | 1,306.5 | 1,306.5 | 1,308 | 1,291 | 528,500 |
| December 03, 2025 | 1,282 | 1,298 | 1,298 | 1,301.5 | 1,278.5 | 877,100 |
| December 02, 2025 | 1,290.5 | 1,282.5 | 1,282.5 | 1,298 | 1,279.5 | 1.04M |
| December 01, 2025 | 1,308 | 1,285.5 | 1,285.5 | 1,310.5 | 1,285.5 | 867,700 |
| November 28, 2025 | 1,303 | 1,313.5 | 1,313.5 | 1,317 | 1,300.5 | 701,300 |
| November 27, 2025 | 1,302.5 | 1,303 | 1,303 | 1,307 | 1,298 | 738,300 |
| November 26, 2025 | 1,290.5 | 1,296 | 1,296 | 1,305.5 | 1,285 | 969,700 |
| November 25, 2025 | 1,277.5 | 1,271 | 1,271 | 1,279 | 1,264.5 | 887,500 |
| November 21, 2025 | 1,245 | 1,263 | 1,263 | 1,271.5 | 1,245 | 901,200 |