1,470.00
-28(-1.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,495 | 1,470 | 1,470 | 1,495 | 1,454 | 5,400 |
| February 19, 2026 | 1,446 | 1,498 | 1,498 | 1,498 | 1,444 | 19,100 |
| February 18, 2026 | 1,452 | 1,440 | 1,440 | 1,452 | 1,433 | 2,600 |
| February 17, 2026 | 1,451 | 1,452 | 1,452 | 1,453 | 1,440 | 4,400 |
| February 16, 2026 | 1,419 | 1,431 | 1,431 | 1,443 | 1,407 | 6,300 |
| February 13, 2026 | 1,413 | 1,400 | 1,400 | 1,418 | 1,400 | 9,300 |
| February 12, 2026 | 1,405 | 1,408 | 1,408 | 1,408 | 1,389 | 8,600 |
| February 10, 2026 | 1,394 | 1,405 | 1,405 | 1,405 | 1,394 | 9,300 |
| February 09, 2026 | 1,400 | 1,393 | 1,393 | 1,400 | 1,373 | 6,900 |
| February 06, 2026 | 1,374 | 1,375 | 1,375 | 1,381 | 1,374 | 2,000 |
| February 05, 2026 | 1,377 | 1,374 | 1,374 | 1,378 | 1,374 | 1,100 |
| February 04, 2026 | 1,381 | 1,375 | 1,375 | 1,381 | 1,371 | 900 |
| February 03, 2026 | 1,390 | 1,380 | 1,380 | 1,390 | 1,379 | 600 |
| February 02, 2026 | 1,380 | 1,379 | 1,379 | 1,385 | 1,379 | 3,100 |
| January 30, 2026 | 1,392 | 1,379 | 1,379 | 1,392 | 1,365 | 1,900 |
| January 29, 2026 | 1,358 | 1,400 | 1,400 | 1,400 | 1,348 | 1,800 |
| January 28, 2026 | 1,378 | 1,356 | 1,356 | 1,378 | 1,354 | 2,300 |
| January 27, 2026 | 1,369 | 1,371 | 1,371 | 1,382 | 1,369 | 1,700 |
| January 26, 2026 | 1,380 | 1,369 | 1,369 | 1,381 | 1,367 | 2,700 |
| January 23, 2026 | 1,392 | 1,390 | 1,390 | 1,400 | 1,379 | 4,000 |
| January 22, 2026 | 1,382 | 1,393 | 1,393 | 1,400 | 1,372 | 10,100 |
| January 21, 2026 | 1,352 | 1,370 | 1,370 | 1,388 | 1,350 | 5,400 |
| January 20, 2026 | 1,371 | 1,361 | 1,361 | 1,371 | 1,358 | 4,600 |
| January 19, 2026 | 1,375 | 1,373 | 1,373 | 1,375 | 1,364 | 3,700 |
| January 16, 2026 | 1,361 | 1,356 | 1,356 | 1,361 | 1,346 | 1,900 |
| January 15, 2026 | 1,370 | 1,360 | 1,360 | 1,370 | 1,351 | 3,400 |
| January 14, 2026 | 1,370 | 1,372 | 1,372 | 1,384 | 1,370 | 2,000 |
| January 13, 2026 | 1,361 | 1,363 | 1,363 | 1,373 | 1,360 | 2,800 |
| January 09, 2026 | 1,354 | 1,359 | 1,359 | 1,359 | 1,341 | 1,900 |
| January 08, 2026 | 1,351 | 1,340 | 1,340 | 1,351 | 1,340 | 2,100 |
| January 07, 2026 | 1,356 | 1,351 | 1,351 | 1,357 | 1,351 | 2,000 |
| January 06, 2026 | 1,340 | 1,351 | 1,351 | 1,365 | 1,337 | 4,500 |
| January 05, 2026 | 1,330 | 1,337 | 1,337 | 1,362 | 1,329 | 13,300 |
| December 30, 2025 | 1,315 | 1,322 | 1,322 | 1,323 | 1,315 | 2,100 |
| December 29, 2025 | 1,322 | 1,323 | 1,323 | 1,323 | 1,315 | 6,500 |
| December 26, 2025 | 1,318 | 1,322 | 1,322 | 1,322 | 1,318 | 1,900 |
| December 25, 2025 | 1,314 | 1,315 | 1,315 | 1,315 | 1,313 | 4,700 |
| December 24, 2025 | 1,312 | 1,314 | 1,314 | 1,314 | 1,312 | 1,400 |
| December 23, 2025 | 1,313 | 1,314 | 1,314 | 1,322 | 1,312 | 1,700 |
| December 22, 2025 | 1,322 | 1,311 | 1,311 | 1,322 | 1,306 | 1,800 |
| December 19, 2025 | 1,328 | 1,322 | 1,322 | 1,328 | 1,315 | 1,100 |
| December 18, 2025 | 1,330 | 1,328 | 1,328 | 1,330 | 1,282 | 5,600 |
| December 17, 2025 | 1,302 | 1,328 | 1,328 | 1,328 | 1,302 | 2,900 |
| December 16, 2025 | 1,305 | 1,302 | 1,302 | 1,310 | 1,275 | 9,300 |
| December 15, 2025 | 1,295 | 1,307 | 1,307 | 1,332 | 1,295 | 3,200 |
| December 12, 2025 | 1,304 | 1,308 | 1,308 | 1,312 | 1,302 | 4,400 |
| December 11, 2025 | 1,290 | 1,305 | 1,305 | 1,310 | 1,286 | 5,200 |
| December 10, 2025 | 1,272 | 1,316 | 1,316 | 1,348 | 1,272 | 9,100 |
| December 09, 2025 | 1,280 | 1,272 | 1,272 | 1,280 | 1,272 | 200 |
| December 08, 2025 | 1,285 | 1,280 | 1,280 | 1,285 | 1,270 | 1,300 |
| December 05, 2025 | 1,278 | 1,285 | 1,285 | 1,291 | 1,275 | 3,200 |
| December 04, 2025 | 1,256 | 1,278 | 1,278 | 1,285 | 1,250 | 6,200 |
| December 03, 2025 | 1,253 | 1,253 | 1,253 | 1,254 | 1,251 | 5,500 |
| December 02, 2025 | 1,253 | 1,253 | 1,253 | 1,254 | 1,252 | 1,900 |
| December 01, 2025 | 1,254 | 1,253 | 1,253 | 1,254 | 1,250 | 3,200 |
| November 28, 2025 | 1,252 | 1,256 | 1,256 | 1,256 | 1,246 | 1,900 |
| November 27, 2025 | 1,257 | 1,252 | 1,252 | 1,260 | 1,246 | 3,600 |
| November 26, 2025 | 1,248 | 1,255 | 1,255 | 1,255 | 1,243 | 3,600 |
| November 25, 2025 | 1,245 | 1,245 | 1,245 | 1,249 | 1,245 | 2,900 |
| November 21, 2025 | 1,241 | 1,242 | 1,242 | 1,245 | 1,239 | 2,800 |