1,440.00
-58(-3.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,477 | 1,440 | 1,440 | 1,477 | 1,438 | 347,700 |
| February 19, 2026 | 1,508 | 1,498 | 1,498 | 1,513 | 1,480 | 258,100 |
| February 18, 2026 | 1,488 | 1,495 | 1,495 | 1,513 | 1,480 | 252,400 |
| February 17, 2026 | 1,497 | 1,486 | 1,486 | 1,507 | 1,475 | 389,400 |
| February 16, 2026 | 1,444 | 1,467 | 1,467 | 1,489 | 1,428 | 651,500 |
| February 13, 2026 | 1,488 | 1,444 | 1,444 | 1,508 | 1,440 | 468,000 |
| February 12, 2026 | 1,520 | 1,482 | 1,482 | 1,525 | 1,482 | 325,300 |
| February 10, 2026 | 1,505 | 1,514 | 1,514 | 1,533 | 1,492 | 320,600 |
| February 09, 2026 | 1,495 | 1,485 | 1,485 | 1,496 | 1,465 | 396,200 |
| February 06, 2026 | 1,469 | 1,442 | 1,442 | 1,484 | 1,419 | 604,900 |
| February 05, 2026 | 1,461 | 1,501 | 1,501 | 1,520 | 1,458 | 498,600 |
| February 04, 2026 | 1,477 | 1,446 | 1,446 | 1,482 | 1,436 | 564,100 |
| February 03, 2026 | 1,481 | 1,491 | 1,491 | 1,500 | 1,471 | 302,700 |
| February 02, 2026 | 1,515 | 1,481 | 1,481 | 1,536 | 1,478 | 427,200 |
| January 30, 2026 | 1,507 | 1,517 | 1,517 | 1,525 | 1,499 | 236,300 |
| January 29, 2026 | 1,505 | 1,510 | 1,510 | 1,519 | 1,484 | 321,800 |
| January 28, 2026 | 1,524 | 1,519 | 1,519 | 1,529 | 1,506 | 263,600 |
| January 27, 2026 | 1,534 | 1,539 | 1,539 | 1,552 | 1,523 | 236,200 |
| January 26, 2026 | 1,558 | 1,534 | 1,534 | 1,566 | 1,528 | 405,500 |
| January 23, 2026 | 1,572 | 1,570 | 1,570 | 1,593 | 1,558 | 333,100 |
| January 22, 2026 | 1,564 | 1,572 | 1,572 | 1,576 | 1,553 | 286,600 |
| January 21, 2026 | 1,555 | 1,559 | 1,559 | 1,569 | 1,535 | 421,200 |
| January 20, 2026 | 1,607 | 1,581 | 1,581 | 1,619 | 1,581 | 395,100 |
| January 19, 2026 | 1,610 | 1,595 | 1,595 | 1,615 | 1,581 | 517,300 |
| January 16, 2026 | 1,671 | 1,635 | 1,635 | 1,692 | 1,617 | 718,400 |
| January 15, 2026 | 1,602 | 1,639 | 1,639 | 1,655 | 1,596 | 554,700 |
| January 14, 2026 | 1,624 | 1,601 | 1,601 | 1,639 | 1,588 | 542,900 |
| January 13, 2026 | 1,663 | 1,627 | 1,627 | 1,663 | 1,604 | 668,400 |
| January 09, 2026 | 1,580 | 1,583 | 1,583 | 1,597 | 1,563 | 288,500 |
| January 08, 2026 | 1,567 | 1,584 | 1,584 | 1,591 | 1,564 | 317,800 |
| January 07, 2026 | 1,564 | 1,571 | 1,571 | 1,576 | 1,555 | 436,900 |
| January 06, 2026 | 1,563 | 1,594 | 1,594 | 1,603 | 1,562 | 397,600 |
| January 05, 2026 | 1,550 | 1,559 | 1,559 | 1,571 | 1,544 | 474,200 |
| December 30, 2025 | 1,590 | 1,566 | 1,566 | 1,594 | 1,559 | 389,200 |
| December 29, 2025 | 1,596 | 1,597 | 1,597 | 1,608 | 1,571 | 348,700 |
| December 26, 2025 | 1,610 | 1,572 | 1,572 | 1,616 | 1,567 | 612,500 |
| December 25, 2025 | 1,580 | 1,597 | 1,597 | 1,597 | 1,575 | 391,500 |
| December 24, 2025 | 1,593 | 1,574 | 1,574 | 1,609 | 1,573 | 403,900 |
| December 23, 2025 | 1,570 | 1,582 | 1,582 | 1,594 | 1,567 | 362,200 |
| December 22, 2025 | 1,599 | 1,584 | 1,584 | 1,599 | 1,566 | 556,600 |
| December 19, 2025 | 1,548 | 1,582 | 1,582 | 1,590 | 1,545 | 568,200 |
| December 18, 2025 | 1,551 | 1,548 | 1,548 | 1,582 | 1,540 | 286,300 |
| December 17, 2025 | 1,558 | 1,550 | 1,550 | 1,560 | 1,533 | 271,400 |
| December 16, 2025 | 1,590 | 1,533 | 1,533 | 1,595 | 1,533 | 589,400 |
| December 15, 2025 | 1,583 | 1,622 | 1,622 | 1,628 | 1,583 | 236,800 |
| December 12, 2025 | 1,626 | 1,607 | 1,607 | 1,628 | 1,595 | 262,400 |
| December 11, 2025 | 1,642 | 1,600 | 1,600 | 1,656 | 1,595 | 376,200 |
| December 10, 2025 | 1,650 | 1,656 | 1,656 | 1,676 | 1,647 | 264,400 |
| December 09, 2025 | 1,660 | 1,645 | 1,645 | 1,678 | 1,626 | 366,300 |
| December 08, 2025 | 1,680 | 1,690 | 1,690 | 1,710 | 1,659 | 421,800 |
| December 05, 2025 | 1,661 | 1,640 | 1,640 | 1,685 | 1,634 | 401,700 |
| December 04, 2025 | 1,604 | 1,658 | 1,658 | 1,680 | 1,602 | 660,900 |
| December 03, 2025 | 1,583 | 1,584 | 1,584 | 1,609 | 1,581 | 285,800 |
| December 02, 2025 | 1,606 | 1,584 | 1,584 | 1,614 | 1,584 | 284,200 |
| December 01, 2025 | 1,638 | 1,591 | 1,591 | 1,642 | 1,587 | 478,600 |
| November 28, 2025 | 1,640 | 1,641 | 1,641 | 1,662 | 1,636 | 373,000 |
| November 27, 2025 | 1,603 | 1,647 | 1,647 | 1,660 | 1,603 | 368,900 |
| November 26, 2025 | 1,616 | 1,607 | 1,607 | 1,618 | 1,594 | 374,300 |
| November 25, 2025 | 1,621 | 1,606 | 1,606 | 1,638 | 1,594 | 401,800 |
| November 21, 2025 | 1,599 | 1,620 | 1,620 | 1,639 | 1,594 | 305,400 |