1,447.00
-16(-1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,463 | 1,447 | 1,447 | 1,465 | 1,447 | 193,700 |
| February 19, 2026 | 1,456 | 1,463 | 1,463 | 1,467 | 1,445 | 339,300 |
| February 18, 2026 | 1,440 | 1,452 | 1,452 | 1,456 | 1,435 | 155,700 |
| February 17, 2026 | 1,445 | 1,439 | 1,439 | 1,458 | 1,428 | 215,600 |
| February 16, 2026 | 1,433 | 1,449 | 1,449 | 1,459 | 1,432 | 178,900 |
| February 13, 2026 | 1,479 | 1,432 | 1,432 | 1,483 | 1,432 | 295,600 |
| February 12, 2026 | 1,498 | 1,479 | 1,479 | 1,508 | 1,471 | 368,200 |
| February 10, 2026 | 1,460 | 1,498 | 1,498 | 1,498 | 1,456 | 361,400 |
| February 09, 2026 | 1,540 | 1,470 | 1,470 | 1,544 | 1,451 | 728,900 |
| February 06, 2026 | 1,584 | 1,539 | 1,539 | 1,584 | 1,539 | 289,500 |
| February 05, 2026 | 1,589 | 1,590 | 1,590 | 1,613 | 1,581 | 148,100 |
| February 04, 2026 | 1,610 | 1,577 | 1,577 | 1,610 | 1,575 | 244,200 |
| February 03, 2026 | 1,628 | 1,618 | 1,618 | 1,628 | 1,606 | 107,800 |
| February 02, 2026 | 1,630 | 1,604 | 1,604 | 1,639 | 1,604 | 147,100 |
| January 30, 2026 | 1,628 | 1,621 | 1,621 | 1,632 | 1,621 | 87,000 |
| January 29, 2026 | 1,650 | 1,629 | 1,629 | 1,656 | 1,615 | 183,900 |
| January 28, 2026 | 1,666 | 1,656 | 1,656 | 1,671 | 1,656 | 129,000 |
| January 27, 2026 | 1,682 | 1,670 | 1,670 | 1,683 | 1,666 | 112,200 |
| January 26, 2026 | 1,720 | 1,680 | 1,680 | 1,722 | 1,678 | 175,800 |
| January 23, 2026 | 1,733 | 1,737 | 1,737 | 1,749 | 1,721 | 148,700 |
| January 22, 2026 | 1,705 | 1,720 | 1,720 | 1,730 | 1,704 | 133,200 |
| January 21, 2026 | 1,704 | 1,698 | 1,698 | 1,704 | 1,689 | 146,000 |
| January 20, 2026 | 1,718 | 1,708 | 1,708 | 1,735 | 1,696 | 142,600 |
| January 19, 2026 | 1,731 | 1,718 | 1,718 | 1,740 | 1,717 | 142,100 |
| January 16, 2026 | 1,720 | 1,731 | 1,731 | 1,737 | 1,716 | 149,300 |
| January 15, 2026 | 1,716 | 1,722 | 1,722 | 1,734 | 1,715 | 211,100 |
| January 14, 2026 | 1,722 | 1,715 | 1,715 | 1,731 | 1,713 | 113,100 |
| January 13, 2026 | 1,735 | 1,729 | 1,729 | 1,742 | 1,710 | 124,100 |
| January 09, 2026 | 1,712 | 1,719 | 1,719 | 1,725 | 1,709 | 90,800 |
| January 08, 2026 | 1,705 | 1,709 | 1,709 | 1,716 | 1,699 | 72,600 |
| January 07, 2026 | 1,712 | 1,707 | 1,707 | 1,735 | 1,703 | 140,700 |
| January 06, 2026 | 1,716 | 1,730 | 1,730 | 1,737 | 1,716 | 112,600 |
| January 05, 2026 | 1,717 | 1,707 | 1,707 | 1,726 | 1,696 | 213,000 |
| December 30, 2025 | 1,714 | 1,710 | 1,710 | 1,718 | 1,703 | 82,500 |
| December 29, 2025 | 1,720 | 1,715 | 1,715 | 1,722 | 1,706 | 133,300 |
| December 26, 2025 | 1,722 | 1,721 | 1,708.5 | 1,725 | 1,713 | 99,000 |
| December 25, 2025 | 1,705 | 1,722 | 1,722 | 1,741 | 1,692 | 131,500 |
| December 24, 2025 | 1,699 | 1,685 | 1,685 | 1,704 | 1,685 | 99,600 |
| December 23, 2025 | 1,696 | 1,703 | 1,703 | 1,710 | 1,696 | 103,200 |
| December 22, 2025 | 1,710 | 1,695 | 1,695 | 1,715 | 1,693 | 127,000 |
| December 19, 2025 | 1,680 | 1,700 | 1,700 | 1,710 | 1,678 | 198,200 |
| December 18, 2025 | 1,694 | 1,672 | 1,672 | 1,697 | 1,671 | 187,600 |
| December 17, 2025 | 1,698 | 1,697 | 1,697 | 1,705 | 1,685 | 150,300 |
| December 16, 2025 | 1,700 | 1,680 | 1,680 | 1,700 | 1,677 | 214,700 |
| December 15, 2025 | 1,689 | 1,704 | 1,704 | 1,725 | 1,689 | 278,900 |
| December 12, 2025 | 1,640 | 1,664 | 1,664 | 1,664 | 1,638 | 151,200 |
| December 11, 2025 | 1,643 | 1,623 | 1,623 | 1,652 | 1,621 | 145,200 |
| December 10, 2025 | 1,655 | 1,654 | 1,654 | 1,665 | 1,652 | 98,500 |
| December 09, 2025 | 1,652 | 1,649 | 1,649 | 1,658 | 1,639 | 91,700 |
| December 08, 2025 | 1,641 | 1,652 | 1,652 | 1,656 | 1,632 | 102,100 |
| December 05, 2025 | 1,650 | 1,631 | 1,631 | 1,653 | 1,628 | 117,800 |
| December 04, 2025 | 1,636 | 1,662 | 1,662 | 1,665 | 1,626 | 97,000 |
| December 03, 2025 | 1,637 | 1,622 | 1,622 | 1,642 | 1,620 | 96,200 |
| December 02, 2025 | 1,655 | 1,638 | 1,638 | 1,672 | 1,636 | 147,200 |
| December 01, 2025 | 1,645 | 1,655 | 1,655 | 1,670 | 1,636 | 183,300 |
| November 28, 2025 | 1,613 | 1,628 | 1,628 | 1,634 | 1,608 | 102,100 |
| November 27, 2025 | 1,591 | 1,612 | 1,612 | 1,614 | 1,590 | 80,300 |
| November 26, 2025 | 1,596 | 1,602 | 1,602 | 1,609 | 1,591 | 75,900 |
| November 25, 2025 | 1,597 | 1,585 | 1,585 | 1,598 | 1,576 | 113,800 |
| November 21, 2025 | 1,565 | 1,597 | 1,597 | 1,597 | 1,560 | 244,500 |