1,601.00
-14(-0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,600 | 1,601 | 1,601 | 1,615 | 1,590 | 83,600 |
| February 19, 2026 | 1,590 | 1,615 | 1,615 | 1,616 | 1,582 | 58,700 |
| February 18, 2026 | 1,585 | 1,590 | 1,590 | 1,594 | 1,575 | 65,700 |
| February 17, 2026 | 1,622 | 1,578 | 1,578 | 1,622 | 1,575 | 128,600 |
| February 16, 2026 | 1,655 | 1,626 | 1,626 | 1,670 | 1,610 | 190,000 |
| February 13, 2026 | 1,600 | 1,583 | 1,583 | 1,610 | 1,579 | 97,900 |
| February 12, 2026 | 1,599 | 1,610 | 1,610 | 1,617 | 1,591 | 123,400 |
| February 10, 2026 | 1,566 | 1,597 | 1,597 | 1,597 | 1,558 | 98,300 |
| February 09, 2026 | 1,539 | 1,561 | 1,561 | 1,561 | 1,537 | 158,800 |
| February 06, 2026 | 1,521 | 1,535 | 1,535 | 1,535 | 1,508 | 61,500 |
| February 05, 2026 | 1,530 | 1,526 | 1,526 | 1,532 | 1,520 | 47,700 |
| February 04, 2026 | 1,510 | 1,530 | 1,530 | 1,536 | 1,506 | 70,300 |
| February 03, 2026 | 1,524 | 1,517 | 1,517 | 1,525 | 1,500 | 45,600 |
| February 02, 2026 | 1,506 | 1,517 | 1,517 | 1,526 | 1,502 | 108,300 |
| January 30, 2026 | 1,494 | 1,500 | 1,500 | 1,502 | 1,486 | 46,800 |
| January 29, 2026 | 1,480 | 1,492 | 1,492 | 1,496 | 1,467 | 65,200 |
| January 28, 2026 | 1,481 | 1,490 | 1,490 | 1,493 | 1,476 | 60,400 |
| January 27, 2026 | 1,478 | 1,492 | 1,492 | 1,493 | 1,469 | 90,600 |
| January 26, 2026 | 1,480 | 1,481 | 1,481 | 1,488 | 1,468 | 89,600 |
| January 23, 2026 | 1,495 | 1,491 | 1,491 | 1,503 | 1,487 | 76,800 |
| January 22, 2026 | 1,475 | 1,502 | 1,502 | 1,503 | 1,473 | 97,000 |
| January 21, 2026 | 1,491 | 1,466 | 1,466 | 1,491 | 1,463 | 152,200 |
| January 20, 2026 | 1,520 | 1,507 | 1,507 | 1,520 | 1,496 | 96,100 |
| January 19, 2026 | 1,507 | 1,517 | 1,517 | 1,525 | 1,497 | 113,500 |
| January 16, 2026 | 1,507 | 1,507 | 1,507 | 1,513 | 1,497 | 106,400 |
| January 15, 2026 | 1,489 | 1,513 | 1,513 | 1,520 | 1,487 | 132,200 |
| January 14, 2026 | 1,508 | 1,490 | 1,490 | 1,519 | 1,490 | 134,300 |
| January 13, 2026 | 1,535 | 1,505 | 1,505 | 1,545 | 1,504 | 154,800 |
| January 09, 2026 | 1,515 | 1,533 | 1,533 | 1,533 | 1,511 | 139,600 |
| January 08, 2026 | 1,505 | 1,515 | 1,515 | 1,520 | 1,505 | 77,000 |
| January 07, 2026 | 1,485 | 1,504 | 1,504 | 1,505 | 1,485 | 93,200 |
| January 06, 2026 | 1,479 | 1,491 | 1,491 | 1,495 | 1,479 | 126,900 |
| January 05, 2026 | 1,477 | 1,479 | 1,479 | 1,480 | 1,459 | 151,900 |
| December 30, 2025 | 1,474 | 1,466 | 1,466 | 1,483 | 1,460 | 162,700 |
| December 29, 2025 | 1,456 | 1,476 | 1,476 | 1,495 | 1,454 | 372,500 |
| December 26, 2025 | 1,533 | 1,530 | 1,530 | 1,540 | 1,523 | 539,400 |
| December 25, 2025 | 1,520 | 1,532 | 1,532 | 1,535 | 1,519 | 151,900 |
| December 24, 2025 | 1,520 | 1,527 | 1,527 | 1,539 | 1,515 | 211,600 |
| December 23, 2025 | 1,516 | 1,522 | 1,522 | 1,530 | 1,515 | 127,900 |
| December 22, 2025 | 1,516 | 1,519 | 1,519 | 1,524 | 1,511 | 185,500 |
| December 19, 2025 | 1,517 | 1,515 | 1,515 | 1,525 | 1,509 | 152,200 |
| December 18, 2025 | 1,515 | 1,515 | 1,515 | 1,522 | 1,507 | 130,400 |
| December 17, 2025 | 1,525 | 1,520 | 1,520 | 1,525 | 1,515 | 116,700 |
| December 16, 2025 | 1,516 | 1,514 | 1,514 | 1,524 | 1,502 | 152,700 |
| December 15, 2025 | 1,516 | 1,536 | 1,536 | 1,536 | 1,505 | 95,400 |
| December 12, 2025 | 1,510 | 1,514 | 1,514 | 1,523 | 1,500 | 89,800 |
| December 11, 2025 | 1,520 | 1,498 | 1,498 | 1,528 | 1,495 | 170,200 |
| December 10, 2025 | 1,510 | 1,514 | 1,514 | 1,521 | 1,505 | 62,300 |
| December 09, 2025 | 1,534 | 1,513 | 1,513 | 1,537 | 1,505 | 131,900 |
| December 08, 2025 | 1,529 | 1,534 | 1,534 | 1,541 | 1,526 | 90,600 |
| December 05, 2025 | 1,537 | 1,527 | 1,527 | 1,546 | 1,525 | 46,300 |
| December 04, 2025 | 1,532 | 1,542 | 1,542 | 1,544 | 1,528 | 82,600 |
| December 03, 2025 | 1,522 | 1,532 | 1,532 | 1,532 | 1,508 | 93,400 |
| December 02, 2025 | 1,535 | 1,520 | 1,520 | 1,543 | 1,516 | 97,600 |
| December 01, 2025 | 1,572 | 1,536 | 1,536 | 1,572 | 1,536 | 140,100 |
| November 28, 2025 | 1,580 | 1,572 | 1,572 | 1,592 | 1,569 | 87,000 |
| November 27, 2025 | 1,562 | 1,578 | 1,578 | 1,578 | 1,556 | 70,200 |
| November 26, 2025 | 1,525 | 1,561 | 1,561 | 1,565 | 1,520 | 115,400 |
| November 25, 2025 | 1,550 | 1,510 | 1,510 | 1,555 | 1,500 | 120,200 |
| November 21, 2025 | 1,515 | 1,525 | 1,525 | 1,529 | 1,515 | 80,900 |