1,691.50
-10.5(-0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,699.5 | 1,691.5 | 1,691.5 | 1,700.5 | 1,668.5 | 1.88M |
| February 19, 2026 | 1,735 | 1,702 | 1,702 | 1,744 | 1,692.5 | 2.2M |
| February 18, 2026 | 1,680 | 1,712.5 | 1,712.5 | 1,722 | 1,675 | 2.59M |
| February 17, 2026 | 1,649.5 | 1,668 | 1,668 | 1,680 | 1,631 | 3.33M |
| February 16, 2026 | 1,580 | 1,609.5 | 1,609.5 | 1,614.5 | 1,567.5 | 1.64M |
| February 13, 2026 | 1,589 | 1,542 | 1,542 | 1,592.5 | 1,539.5 | 1.51M |
| February 12, 2026 | 1,642.5 | 1,600.5 | 1,600.5 | 1,660.5 | 1,600.5 | 1.5M |
| February 10, 2026 | 1,606 | 1,644.5 | 1,644.5 | 1,656.5 | 1,597 | 1.74M |
| February 09, 2026 | 1,576 | 1,580 | 1,580 | 1,586.5 | 1,559 | 1.5M |
| February 06, 2026 | 1,566 | 1,552 | 1,552 | 1,573.5 | 1,538 | 1.28M |
| February 05, 2026 | 1,560 | 1,586 | 1,586 | 1,611 | 1,544 | 2.03M |
| February 04, 2026 | 1,619.5 | 1,550.5 | 1,550.5 | 1,625.5 | 1,550.5 | 2.97M |
| February 03, 2026 | 1,658.5 | 1,659.5 | 1,659.5 | 1,671.5 | 1,648.5 | 1.43M |
| February 02, 2026 | 1,701 | 1,670.5 | 1,670.5 | 1,715 | 1,653.5 | 2.1M |
| January 30, 2026 | 1,702 | 1,718.5 | 1,718.5 | 1,731.5 | 1,695.5 | 1.26M |
| January 29, 2026 | 1,708 | 1,712 | 1,712 | 1,727.5 | 1,687 | 1.41M |
| January 28, 2026 | 1,710 | 1,732 | 1,732 | 1,747.5 | 1,690.5 | 1.48M |
| January 27, 2026 | 1,750.5 | 1,737 | 1,737 | 1,770 | 1,672.5 | 3.51M |
| January 26, 2026 | 1,798 | 1,790 | 1,790 | 1,813.5 | 1,772 | 1.88M |
| January 23, 2026 | 1,784.5 | 1,773 | 1,773 | 1,805.5 | 1,773 | 1.23M |
| January 22, 2026 | 1,785.5 | 1,757.5 | 1,757.5 | 1,794.5 | 1,757.5 | 940,600 |
| January 21, 2026 | 1,813 | 1,785.5 | 1,785.5 | 1,828 | 1,785 | 1.04M |
| January 20, 2026 | 1,865.5 | 1,837.5 | 1,837.5 | 1,867 | 1,831 | 1.2M |
| January 19, 2026 | 1,877 | 1,867.5 | 1,867.5 | 1,883.5 | 1,857.5 | 910,600 |
| January 16, 2026 | 1,888 | 1,857.5 | 1,857.5 | 1,900 | 1,854.5 | 1.39M |
| January 15, 2026 | 1,906 | 1,896 | 1,896 | 1,925 | 1,885 | 1.01M |
| January 14, 2026 | 1,891 | 1,907.5 | 1,907.5 | 1,913 | 1,883 | 1.04M |
| January 13, 2026 | 1,913.5 | 1,878 | 1,878 | 1,918.5 | 1,878 | 1.06M |
| January 09, 2026 | 1,870.5 | 1,914 | 1,914 | 1,927.5 | 1,862.5 | 1.52M |
| January 08, 2026 | 1,870 | 1,878.5 | 1,878.5 | 1,896 | 1,867.5 | 892,200 |
| January 07, 2026 | 1,895 | 1,869.5 | 1,869.5 | 1,895.5 | 1,859 | 1.23M |
| January 06, 2026 | 1,908 | 1,907.5 | 1,907.5 | 1,915.5 | 1,890.5 | 943,000 |
| January 05, 2026 | 1,906 | 1,905 | 1,905 | 1,926.5 | 1,893.5 | 747,800 |
| December 30, 2025 | 1,920 | 1,905.5 | 1,905.5 | 1,927.5 | 1,898.5 | 539,800 |
| December 29, 2025 | 1,914 | 1,915.5 | 1,915.5 | 1,917 | 1,893 | 461,600 |
| December 26, 2025 | 1,927.5 | 1,905.5 | 1,905.5 | 1,929 | 1,897.5 | 730,700 |
| December 25, 2025 | 1,912 | 1,905.5 | 1,905.5 | 1,912 | 1,894 | 500,200 |
| December 24, 2025 | 1,928 | 1,895.5 | 1,895.5 | 1,935 | 1,894.5 | 671,100 |
| December 23, 2025 | 1,907 | 1,930.5 | 1,930.5 | 1,942 | 1,894 | 1.02M |
| December 22, 2025 | 1,938.5 | 1,890.5 | 1,890.5 | 1,939.5 | 1,882.5 | 1.05M |
| December 19, 2025 | 1,937 | 1,914 | 1,914 | 1,943 | 1,910.5 | 2.49M |
| December 18, 2025 | 1,929 | 1,944 | 1,944 | 1,945 | 1,922.5 | 710,300 |
| December 17, 2025 | 1,938 | 1,931.5 | 1,931.5 | 1,944 | 1,921 | 782,400 |
| December 16, 2025 | 1,941 | 1,939.5 | 1,939.5 | 1,975 | 1,927 | 810,400 |
| December 15, 2025 | 1,983 | 1,958.5 | 1,958.5 | 2,015 | 1,958.5 | 862,100 |
| December 12, 2025 | 1,942 | 1,951 | 1,951 | 1,961.5 | 1,927 | 907,300 |
| December 11, 2025 | 1,999 | 1,940 | 1,940 | 1,999 | 1,929 | 979,000 |
| December 10, 2025 | 2,000 | 1,991 | 1,991 | 2,004 | 1,978 | 624,400 |
| December 09, 2025 | 2,032 | 2,006 | 2,006 | 2,036 | 1,983 | 797,500 |
| December 08, 2025 | 2,030 | 2,032 | 2,032 | 2,033.5 | 1,998 | 787,600 |
| December 05, 2025 | 2,085 | 2,023 | 2,023 | 2,085 | 2,023 | 881,100 |
| December 04, 2025 | 2,035 | 2,086.5 | 2,086.5 | 2,091 | 2,033.5 | 875,200 |
| December 03, 2025 | 2,075.5 | 2,047.5 | 2,047.5 | 2,079.5 | 2,034.5 | 898,400 |
| December 02, 2025 | 2,079 | 2,082 | 2,082 | 2,113 | 2,075 | 909,400 |
| December 01, 2025 | 2,121.5 | 2,064.5 | 2,064.5 | 2,127 | 2,064.5 | 785,500 |
| November 28, 2025 | 2,120 | 2,133 | 2,133 | 2,147.5 | 2,118 | 591,100 |
| November 27, 2025 | 2,139 | 2,128 | 2,128 | 2,147.5 | 2,125.5 | 703,400 |
| November 26, 2025 | 2,145 | 2,139.5 | 2,139.5 | 2,160 | 2,124.5 | 582,700 |
| November 25, 2025 | 2,165 | 2,133.5 | 2,133.5 | 2,169.5 | 2,121 | 765,500 |
| November 21, 2025 | 2,060.5 | 2,130.5 | 2,130.5 | 2,136 | 2,055.5 | 1.64M |