1,548.00
-30(-1.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,570 | 1,548 | 1,548 | 1,571 | 1,544 | 31,400 |
| February 19, 2026 | 1,580 | 1,578 | 1,578 | 1,586 | 1,571 | 30,100 |
| February 18, 2026 | 1,562 | 1,573 | 1,573 | 1,579 | 1,562 | 36,000 |
| February 17, 2026 | 1,580 | 1,560 | 1,560 | 1,580 | 1,555 | 47,800 |
| February 16, 2026 | 1,570 | 1,570 | 1,570 | 1,582 | 1,561 | 35,300 |
| February 13, 2026 | 1,601 | 1,575 | 1,575 | 1,619 | 1,574 | 64,300 |
| February 12, 2026 | 1,634 | 1,616 | 1,616 | 1,640 | 1,609 | 49,500 |
| February 10, 2026 | 1,612 | 1,631 | 1,631 | 1,640 | 1,612 | 45,000 |
| February 09, 2026 | 1,605 | 1,612 | 1,612 | 1,620 | 1,603 | 35,500 |
| February 06, 2026 | 1,609 | 1,605 | 1,605 | 1,612 | 1,589 | 43,500 |
| February 05, 2026 | 1,622 | 1,625 | 1,625 | 1,649 | 1,618 | 45,900 |
| February 04, 2026 | 1,617 | 1,622 | 1,622 | 1,628 | 1,603 | 36,200 |
| February 03, 2026 | 1,606 | 1,628 | 1,628 | 1,634 | 1,588 | 45,900 |
| February 02, 2026 | 1,647 | 1,601 | 1,601 | 1,652 | 1,601 | 62,400 |
| January 30, 2026 | 1,642 | 1,647 | 1,647 | 1,652 | 1,629 | 50,400 |
| January 29, 2026 | 1,650 | 1,659 | 1,659 | 1,660 | 1,622 | 59,500 |
| January 28, 2026 | 1,660 | 1,640 | 1,640 | 1,668 | 1,640 | 71,300 |
| January 27, 2026 | 1,666 | 1,668 | 1,668 | 1,683 | 1,654 | 46,100 |
| January 26, 2026 | 1,707 | 1,688 | 1,688 | 1,709 | 1,685 | 49,500 |
| January 23, 2026 | 1,718 | 1,719 | 1,719 | 1,737 | 1,711 | 67,500 |
| January 22, 2026 | 1,682 | 1,697 | 1,697 | 1,719 | 1,680 | 42,300 |
| January 21, 2026 | 1,652 | 1,682 | 1,682 | 1,688 | 1,645 | 55,400 |
| January 20, 2026 | 1,702 | 1,674 | 1,674 | 1,711 | 1,671 | 51,800 |
| January 19, 2026 | 1,758 | 1,701 | 1,701 | 1,758 | 1,701 | 65,400 |
| January 16, 2026 | 1,750 | 1,725 | 1,725 | 1,756 | 1,722 | 60,400 |
| January 15, 2026 | 1,700 | 1,754 | 1,754 | 1,755 | 1,700 | 72,400 |
| January 14, 2026 | 1,692 | 1,714 | 1,714 | 1,717 | 1,692 | 36,600 |
| January 13, 2026 | 1,717 | 1,696 | 1,696 | 1,717 | 1,690 | 58,200 |
| January 09, 2026 | 1,690 | 1,706 | 1,706 | 1,713 | 1,690 | 26,000 |
| January 08, 2026 | 1,695 | 1,695 | 1,695 | 1,717 | 1,687 | 31,300 |
| January 07, 2026 | 1,649 | 1,717 | 1,717 | 1,721 | 1,645 | 111,300 |
| January 06, 2026 | 1,668 | 1,655 | 1,655 | 1,682 | 1,651 | 72,700 |
| January 05, 2026 | 1,671 | 1,684 | 1,684 | 1,693 | 1,637 | 87,200 |
| December 30, 2025 | 1,645 | 1,694 | 1,694 | 1,736 | 1,645 | 137,500 |
| December 29, 2025 | 1,661 | 1,660 | 1,660 | 1,667 | 1,637 | 49,200 |
| December 26, 2025 | 1,660 | 1,661 | 1,661 | 1,669 | 1,650 | 56,900 |
| December 25, 2025 | 1,650 | 1,654 | 1,654 | 1,668 | 1,646 | 41,200 |
| December 24, 2025 | 1,665 | 1,650 | 1,650 | 1,685 | 1,650 | 40,000 |
| December 23, 2025 | 1,629 | 1,684 | 1,684 | 1,691 | 1,629 | 73,700 |
| December 22, 2025 | 1,630 | 1,647 | 1,647 | 1,650 | 1,624 | 35,100 |
| December 19, 2025 | 1,619 | 1,633 | 1,633 | 1,644 | 1,616 | 33,000 |
| December 18, 2025 | 1,610 | 1,626 | 1,626 | 1,627 | 1,609 | 17,200 |
| December 17, 2025 | 1,608 | 1,637 | 1,637 | 1,647 | 1,605 | 42,800 |
| December 16, 2025 | 1,659 | 1,625 | 1,625 | 1,663 | 1,586 | 104,400 |
| December 15, 2025 | 1,600 | 1,673 | 1,673 | 1,690 | 1,600 | 142,800 |
| December 12, 2025 | 1,537 | 1,575 | 1,575 | 1,580 | 1,537 | 71,000 |
| December 11, 2025 | 1,558 | 1,531 | 1,531 | 1,558 | 1,531 | 38,700 |
| December 10, 2025 | 1,532 | 1,548 | 1,548 | 1,549 | 1,518 | 31,700 |
| December 09, 2025 | 1,550 | 1,541 | 1,541 | 1,563 | 1,532 | 34,000 |
| December 08, 2025 | 1,574 | 1,563 | 1,563 | 1,580 | 1,553 | 26,100 |
| December 05, 2025 | 1,569 | 1,566 | 1,566 | 1,575 | 1,559 | 36,900 |
| December 04, 2025 | 1,565 | 1,589 | 1,589 | 1,599 | 1,556 | 40,700 |
| December 03, 2025 | 1,590 | 1,558 | 1,558 | 1,590 | 1,558 | 27,400 |
| December 02, 2025 | 1,597 | 1,590 | 1,590 | 1,606 | 1,579 | 31,600 |
| December 01, 2025 | 1,613 | 1,608 | 1,608 | 1,636 | 1,586 | 50,900 |
| November 28, 2025 | 1,612 | 1,592 | 1,592 | 1,612 | 1,575 | 74,000 |
| November 27, 2025 | 1,614 | 1,612 | 1,612 | 1,630 | 1,612 | 20,500 |
| November 26, 2025 | 1,599 | 1,608 | 1,608 | 1,608 | 1,592 | 23,500 |
| November 25, 2025 | 1,603 | 1,582 | 1,582 | 1,605 | 1,579 | 20,500 |
| November 21, 2025 | 1,557 | 1,594 | 1,594 | 1,595 | 1,557 | 24,900 |