1,686.00
-50(-2.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,709 | 1,686 | 1,686 | 1,714 | 1,686 | 124,000 |
| February 19, 2026 | 1,732 | 1,736 | 1,736 | 1,752 | 1,720 | 52,800 |
| February 18, 2026 | 1,732 | 1,735 | 1,735 | 1,764 | 1,729 | 78,100 |
| February 17, 2026 | 1,713 | 1,706 | 1,706 | 1,732 | 1,702 | 96,900 |
| February 16, 2026 | 1,781 | 1,721 | 1,721 | 1,781 | 1,721 | 109,400 |
| February 13, 2026 | 1,808 | 1,783 | 1,783 | 1,814 | 1,769 | 108,900 |
| February 12, 2026 | 1,773 | 1,797 | 1,797 | 1,815 | 1,773 | 126,900 |
| February 10, 2026 | 1,796 | 1,777 | 1,777 | 1,810 | 1,773 | 77,000 |
| February 09, 2026 | 1,799 | 1,795 | 1,795 | 1,801 | 1,777 | 71,400 |
| February 06, 2026 | 1,785 | 1,772 | 1,772 | 1,786 | 1,753 | 78,900 |
| February 05, 2026 | 1,810 | 1,782 | 1,782 | 1,814 | 1,780 | 86,900 |
| February 04, 2026 | 1,796 | 1,787 | 1,787 | 1,802 | 1,785 | 84,700 |
| February 03, 2026 | 1,780 | 1,787 | 1,787 | 1,798 | 1,776 | 80,500 |
| February 02, 2026 | 1,812 | 1,781 | 1,781 | 1,827 | 1,779 | 88,500 |
| January 30, 2026 | 1,772 | 1,791 | 1,791 | 1,804 | 1,749 | 151,800 |
| January 29, 2026 | 1,757 | 1,760 | 1,760 | 1,770 | 1,700 | 199,500 |
| January 28, 2026 | 1,759 | 1,752 | 1,752 | 1,764 | 1,733 | 194,100 |
| January 27, 2026 | 1,743 | 1,761 | 1,761 | 1,765 | 1,719 | 156,500 |
| January 26, 2026 | 1,759 | 1,765 | 1,765 | 1,775 | 1,748 | 143,200 |
| January 23, 2026 | 1,745 | 1,748 | 1,748 | 1,754 | 1,728 | 127,000 |
| January 22, 2026 | 1,760 | 1,759 | 1,759 | 1,776 | 1,737 | 113,200 |
| January 21, 2026 | 1,770 | 1,770 | 1,770 | 1,771 | 1,750 | 130,800 |
| January 20, 2026 | 1,722 | 1,770 | 1,770 | 1,782 | 1,712 | 235,000 |
| January 19, 2026 | 1,695 | 1,741 | 1,741 | 1,753 | 1,674 | 192,600 |
| January 16, 2026 | 1,649 | 1,655 | 1,655 | 1,670 | 1,648 | 61,500 |
| January 15, 2026 | 1,643 | 1,657 | 1,657 | 1,667 | 1,641 | 86,100 |
| January 14, 2026 | 1,680 | 1,651 | 1,651 | 1,689 | 1,648 | 94,400 |
| January 13, 2026 | 1,677 | 1,680 | 1,680 | 1,696 | 1,654 | 77,800 |
| January 09, 2026 | 1,679 | 1,662 | 1,662 | 1,684 | 1,662 | 86,300 |
| January 08, 2026 | 1,671 | 1,665 | 1,665 | 1,680 | 1,627 | 142,300 |
| January 07, 2026 | 1,666 | 1,679 | 1,679 | 1,703 | 1,664 | 111,700 |
| January 06, 2026 | 1,667 | 1,684 | 1,684 | 1,698 | 1,666 | 85,400 |
| January 05, 2026 | 1,682 | 1,658 | 1,658 | 1,690 | 1,650 | 84,200 |
| December 30, 2025 | 1,680 | 1,680 | 1,680 | 1,700 | 1,660 | 93,100 |
| December 29, 2025 | 1,674 | 1,679 | 1,679 | 1,692 | 1,667 | 73,700 |
| December 26, 2025 | 1,662 | 1,666 | 1,666 | 1,679 | 1,657 | 58,600 |
| December 25, 2025 | 1,653 | 1,657 | 1,657 | 1,661 | 1,642 | 42,900 |
| December 24, 2025 | 1,644 | 1,642 | 1,642 | 1,655 | 1,632 | 54,300 |
| December 23, 2025 | 1,634 | 1,649 | 1,649 | 1,656 | 1,630 | 48,000 |
| December 22, 2025 | 1,692 | 1,645 | 1,645 | 1,692 | 1,628 | 93,800 |
| December 19, 2025 | 1,708 | 1,696 | 1,696 | 1,713 | 1,663 | 93,500 |
| December 18, 2025 | 1,678 | 1,695 | 1,695 | 1,710 | 1,666 | 136,400 |
| December 17, 2025 | 1,650 | 1,671 | 1,671 | 1,699 | 1,634 | 189,200 |
| December 16, 2025 | 1,607 | 1,637 | 1,637 | 1,656 | 1,604 | 162,400 |
| December 15, 2025 | 1,504 | 1,605 | 1,605 | 1,619 | 1,480 | 459,700 |
| December 12, 2025 | 1,580 | 1,584 | 1,584 | 1,602 | 1,561 | 267,300 |
| December 11, 2025 | 1,564 | 1,557 | 1,557 | 1,575 | 1,555 | 62,000 |
| December 10, 2025 | 1,549 | 1,564 | 1,564 | 1,565 | 1,543 | 49,700 |
| December 09, 2025 | 1,554 | 1,541 | 1,541 | 1,557 | 1,537 | 40,600 |
| December 08, 2025 | 1,571 | 1,554 | 1,554 | 1,580 | 1,546 | 47,900 |
| December 05, 2025 | 1,581 | 1,569 | 1,569 | 1,596 | 1,569 | 53,500 |
| December 04, 2025 | 1,563 | 1,584 | 1,584 | 1,594 | 1,563 | 63,700 |
| December 03, 2025 | 1,590 | 1,579 | 1,579 | 1,590 | 1,558 | 62,900 |
| December 02, 2025 | 1,593 | 1,590 | 1,590 | 1,603 | 1,581 | 42,200 |
| December 01, 2025 | 1,621 | 1,593 | 1,593 | 1,626 | 1,593 | 39,400 |
| November 28, 2025 | 1,638 | 1,621 | 1,621 | 1,638 | 1,610 | 70,500 |
| November 27, 2025 | 1,633 | 1,629 | 1,629 | 1,640 | 1,619 | 75,100 |
| November 26, 2025 | 1,600 | 1,616 | 1,616 | 1,621 | 1,595 | 85,800 |
| November 25, 2025 | 1,603 | 1,582 | 1,582 | 1,606 | 1,580 | 46,700 |
| November 21, 2025 | 1,552 | 1,603 | 1,603 | 1,606 | 1,552 | 86,800 |