1,384.00
-35(-2.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,399 | 1,384 | 1,384 | 1,399 | 1,373 | 148,700 |
| February 19, 2026 | 1,439 | 1,419 | 1,419 | 1,439 | 1,400 | 153,100 |
| February 18, 2026 | 1,432 | 1,429 | 1,429 | 1,434 | 1,415 | 94,600 |
| February 17, 2026 | 1,446 | 1,424 | 1,424 | 1,448 | 1,411 | 122,500 |
| February 16, 2026 | 1,441 | 1,446 | 1,446 | 1,470 | 1,436 | 125,200 |
| February 13, 2026 | 1,490 | 1,432 | 1,432 | 1,512 | 1,427 | 258,200 |
| February 12, 2026 | 1,530 | 1,506 | 1,506 | 1,535 | 1,506 | 138,600 |
| February 10, 2026 | 1,538 | 1,556 | 1,556 | 1,560 | 1,538 | 116,000 |
| February 09, 2026 | 1,500 | 1,522 | 1,522 | 1,528 | 1,494 | 114,100 |
| February 06, 2026 | 1,507 | 1,488 | 1,488 | 1,510 | 1,471 | 157,000 |
| February 05, 2026 | 1,486 | 1,522 | 1,522 | 1,563 | 1,482 | 228,800 |
| February 04, 2026 | 1,559 | 1,486 | 1,486 | 1,569 | 1,476 | 318,300 |
| February 03, 2026 | 1,591 | 1,593 | 1,593 | 1,604 | 1,577 | 183,700 |
| February 02, 2026 | 1,620 | 1,565 | 1,565 | 1,620 | 1,550 | 485,500 |
| January 30, 2026 | 1,739 | 1,637 | 1,637 | 1,739 | 1,637 | 254,600 |
| January 29, 2026 | 1,754 | 1,739 | 1,739 | 1,755 | 1,699 | 658,200 |
| January 28, 2026 | 1,802 | 1,764 | 1,764 | 1,810 | 1,760 | 159,100 |
| January 27, 2026 | 1,823 | 1,829 | 1,829 | 1,840 | 1,800 | 138,100 |
| January 26, 2026 | 1,881 | 1,830 | 1,830 | 1,885 | 1,816 | 185,600 |
| January 23, 2026 | 1,889 | 1,892 | 1,892 | 1,908 | 1,880 | 176,500 |
| January 22, 2026 | 1,862 | 1,858 | 1,858 | 1,881 | 1,845 | 146,700 |
| January 21, 2026 | 1,838 | 1,842 | 1,842 | 1,845 | 1,811 | 156,200 |
| January 20, 2026 | 1,862 | 1,843 | 1,843 | 1,867 | 1,829 | 70,700 |
| January 19, 2026 | 1,876 | 1,864 | 1,864 | 1,891 | 1,855 | 101,600 |
| January 16, 2026 | 1,867 | 1,876 | 1,876 | 1,896 | 1,843 | 97,600 |
| January 15, 2026 | 1,868 | 1,887 | 1,887 | 1,900 | 1,864 | 81,100 |
| January 14, 2026 | 1,841 | 1,868 | 1,868 | 1,899 | 1,838 | 95,600 |
| January 13, 2026 | 1,850 | 1,848 | 1,848 | 1,861 | 1,823 | 147,400 |
| January 09, 2026 | 1,830 | 1,834 | 1,834 | 1,849 | 1,824 | 80,800 |
| January 08, 2026 | 1,833 | 1,826 | 1,826 | 1,842 | 1,824 | 79,000 |
| January 07, 2026 | 1,799 | 1,832 | 1,832 | 1,844 | 1,786 | 127,400 |
| January 06, 2026 | 1,772 | 1,801 | 1,801 | 1,809 | 1,772 | 98,400 |
| January 05, 2026 | 1,750 | 1,772 | 1,772 | 1,780 | 1,728 | 98,000 |
| December 30, 2025 | 1,772 | 1,750 | 1,750 | 1,772 | 1,748 | 43,600 |
| December 29, 2025 | 1,778 | 1,772 | 1,772 | 1,790 | 1,759 | 68,400 |
| December 26, 2025 | 1,780 | 1,794 | 1,794 | 1,808 | 1,772 | 66,400 |
| December 25, 2025 | 1,783 | 1,764 | 1,764 | 1,783 | 1,764 | 42,700 |
| December 24, 2025 | 1,781 | 1,765 | 1,765 | 1,788 | 1,758 | 47,800 |
| December 23, 2025 | 1,779 | 1,778 | 1,778 | 1,789 | 1,772 | 75,500 |
| December 22, 2025 | 1,798 | 1,776 | 1,776 | 1,798 | 1,764 | 68,700 |
| December 19, 2025 | 1,764 | 1,768 | 1,768 | 1,782 | 1,754 | 51,400 |
| December 18, 2025 | 1,755 | 1,759 | 1,759 | 1,785 | 1,755 | 46,900 |
| December 17, 2025 | 1,780 | 1,771 | 1,771 | 1,783 | 1,752 | 42,600 |
| December 16, 2025 | 1,799 | 1,768 | 1,768 | 1,799 | 1,768 | 43,000 |
| December 15, 2025 | 1,784 | 1,795 | 1,795 | 1,814 | 1,782 | 40,100 |
| December 12, 2025 | 1,778 | 1,784 | 1,784 | 1,797 | 1,778 | 80,200 |
| December 11, 2025 | 1,778 | 1,755 | 1,755 | 1,784 | 1,740 | 70,800 |
| December 10, 2025 | 1,773 | 1,780 | 1,780 | 1,788 | 1,770 | 38,500 |
| December 09, 2025 | 1,787 | 1,773 | 1,773 | 1,798 | 1,759 | 49,000 |
| December 08, 2025 | 1,787 | 1,787 | 1,787 | 1,812 | 1,779 | 59,600 |
| December 05, 2025 | 1,801 | 1,787 | 1,787 | 1,818 | 1,781 | 66,600 |
| December 04, 2025 | 1,775 | 1,816 | 1,816 | 1,834 | 1,770 | 104,400 |
| December 03, 2025 | 1,767 | 1,780 | 1,780 | 1,792 | 1,765 | 63,800 |
| December 02, 2025 | 1,809 | 1,786 | 1,786 | 1,823 | 1,786 | 72,200 |
| December 01, 2025 | 1,790 | 1,800 | 1,800 | 1,812 | 1,767 | 87,400 |
| November 28, 2025 | 1,768 | 1,802 | 1,802 | 1,821 | 1,766 | 78,300 |
| November 27, 2025 | 1,777 | 1,796 | 1,796 | 1,802 | 1,774 | 62,800 |
| November 26, 2025 | 1,742 | 1,765 | 1,765 | 1,783 | 1,742 | 98,900 |
| November 25, 2025 | 1,827 | 1,742 | 1,742 | 1,827 | 1,740 | 157,100 |
| November 21, 2025 | 1,753 | 1,837 | 1,837 | 1,838 | 1,753 | 177,100 |