1,792.50
-22(-1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,797.5 | 1,792.5 | 1,792.5 | 1,810 | 1,778.5 | 1.62M |
| February 19, 2026 | 1,815 | 1,814.5 | 1,814.5 | 1,825 | 1,798 | 1.17M |
| February 18, 2026 | 1,790 | 1,820 | 1,820 | 1,823 | 1,785 | 1.84M |
| February 17, 2026 | 1,746 | 1,774.5 | 1,774.5 | 1,774.5 | 1,743.5 | 1.28M |
| February 16, 2026 | 1,750 | 1,751.5 | 1,751.5 | 1,764 | 1,742 | 1.63M |
| February 13, 2026 | 1,785 | 1,753 | 1,753 | 1,785 | 1,742 | 2.45M |
| February 12, 2026 | 1,787 | 1,780 | 1,780 | 1,792.5 | 1,756.5 | 3.14M |
| February 10, 2026 | 1,797.5 | 1,776 | 1,776 | 1,864.5 | 1,739 | 7.19M |
| February 09, 2026 | 1,823.5 | 1,784 | 1,784 | 1,825.5 | 1,772 | 1.72M |
| February 06, 2026 | 1,741.5 | 1,770 | 1,770 | 1,777 | 1,730 | 1.23M |
| February 05, 2026 | 1,794 | 1,765 | 1,765 | 1,802 | 1,756 | 1.92M |
| February 04, 2026 | 1,715 | 1,754.5 | 1,754.5 | 1,761.5 | 1,704 | 1.85M |
| February 03, 2026 | 1,682 | 1,696 | 1,696 | 1,701.5 | 1,678 | 1.31M |
| February 02, 2026 | 1,682.5 | 1,672.5 | 1,672.5 | 1,693 | 1,665 | 1.13M |
| January 30, 2026 | 1,640.5 | 1,665.5 | 1,665.5 | 1,665.5 | 1,628.5 | 1.2M |
| January 29, 2026 | 1,612 | 1,634.5 | 1,634.5 | 1,641.5 | 1,607 | 1.27M |
| January 28, 2026 | 1,632 | 1,625 | 1,625 | 1,654 | 1,620.5 | 938,300 |
| January 27, 2026 | 1,631 | 1,657 | 1,657 | 1,660 | 1,630 | 972,600 |
| January 26, 2026 | 1,655.5 | 1,650.5 | 1,650.5 | 1,664.5 | 1,650.5 | 860,300 |
| January 23, 2026 | 1,686 | 1,677.5 | 1,677.5 | 1,686 | 1,662.5 | 1.02M |
| January 22, 2026 | 1,659.5 | 1,676 | 1,676 | 1,685.5 | 1,655.5 | 1.11M |
| January 21, 2026 | 1,636.5 | 1,655.5 | 1,655.5 | 1,656.5 | 1,636 | 929,100 |
| January 20, 2026 | 1,709.5 | 1,667 | 1,667 | 1,714 | 1,666 | 1.39M |
| January 19, 2026 | 1,690 | 1,725 | 1,725 | 1,730 | 1,681 | 1.51M |
| January 16, 2026 | 1,673.5 | 1,692.5 | 1,692.5 | 1,693.5 | 1,673 | 884,600 |
| January 15, 2026 | 1,668 | 1,691.5 | 1,691.5 | 1,697 | 1,661.5 | 1.33M |
| January 14, 2026 | 1,653.5 | 1,668.5 | 1,668.5 | 1,679 | 1,652 | 979,200 |
| January 13, 2026 | 1,651 | 1,648 | 1,648 | 1,655.5 | 1,638 | 1.36M |
| January 09, 2026 | 1,625 | 1,635 | 1,635 | 1,647.5 | 1,614.5 | 1.79M |
| January 08, 2026 | 1,604 | 1,602.5 | 1,602.5 | 1,612 | 1,593.5 | 1.26M |
| January 07, 2026 | 1,602 | 1,619 | 1,619 | 1,624 | 1,601 | 1.12M |
| January 06, 2026 | 1,602 | 1,622 | 1,622 | 1,625.5 | 1,600.5 | 1.51M |
| January 05, 2026 | 1,601 | 1,599.5 | 1,599.5 | 1,607 | 1,588 | 1.34M |
| December 30, 2025 | 1,593.5 | 1,587 | 1,587 | 1,604 | 1,587 | 1.3M |
| December 29, 2025 | 1,582 | 1,594.5 | 1,594.5 | 1,602 | 1,580.5 | 2.96M |
| December 26, 2025 | 1,609.5 | 1,603.5 | 1,603.5 | 1,610 | 1,601.5 | 2.06M |
| December 25, 2025 | 1,612 | 1,601 | 1,601 | 1,612 | 1,599 | 1.37M |
| December 24, 2025 | 1,600.5 | 1,606 | 1,606 | 1,608.5 | 1,596 | 1.62M |
| December 23, 2025 | 1,592 | 1,600 | 1,600 | 1,600 | 1,587.5 | 1.23M |
| December 22, 2025 | 1,581 | 1,590 | 1,590 | 1,590 | 1,574 | 1.3M |
| December 19, 2025 | 1,566 | 1,579.5 | 1,579.5 | 1,583 | 1,563.5 | 2.25M |
| December 18, 2025 | 1,569.5 | 1,557.5 | 1,557.5 | 1,572 | 1,557 | 1.48M |
| December 17, 2025 | 1,576 | 1,562.5 | 1,562.5 | 1,576 | 1,556.5 | 1.43M |
| December 16, 2025 | 1,581 | 1,573.5 | 1,573.5 | 1,603 | 1,573.5 | 2.3M |
| December 15, 2025 | 1,588 | 1,590 | 1,590 | 1,595 | 1,576 | 1.31M |
| December 12, 2025 | 1,588 | 1,588 | 1,588 | 1,592 | 1,570 | 1.59M |
| December 11, 2025 | 1,580 | 1,567.5 | 1,567.5 | 1,583 | 1,563 | 1.42M |
| December 10, 2025 | 1,568 | 1,571 | 1,571 | 1,581.5 | 1,564.5 | 1.35M |
| December 09, 2025 | 1,560 | 1,558.5 | 1,558.5 | 1,560 | 1,544 | 1.39M |
| December 08, 2025 | 1,566 | 1,565 | 1,565 | 1,568 | 1,550 | 1.59M |
| December 05, 2025 | 1,545 | 1,540 | 1,540 | 1,548 | 1,532 | 1.36M |
| December 04, 2025 | 1,524 | 1,559.5 | 1,559.5 | 1,559.5 | 1,519.5 | 1.78M |
| December 03, 2025 | 1,522 | 1,528.5 | 1,528.5 | 1,532 | 1,520 | 1.6M |
| December 02, 2025 | 1,524.5 | 1,526.5 | 1,526.5 | 1,535 | 1,521 | 1.58M |
| December 01, 2025 | 1,540 | 1,524 | 1,524 | 1,540.5 | 1,520.5 | 1.79M |
| November 28, 2025 | 1,534 | 1,536 | 1,536 | 1,539.5 | 1,529 | 1.95M |
| November 27, 2025 | 1,530 | 1,533 | 1,533 | 1,537.5 | 1,528.5 | 2.12M |
| November 26, 2025 | 1,531.5 | 1,536 | 1,536 | 1,551 | 1,527 | 2.09M |
| November 25, 2025 | 1,524 | 1,518.5 | 1,518.5 | 1,527.5 | 1,508 | 2.61M |
| November 21, 2025 | 1,504 | 1,524 | 1,524 | 1,529.5 | 1,503 | 3.61M |