1,405.00
-3(-0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,410 | 1,405 | 1,405 | 1,410 | 1,403 | 4,900 |
| February 19, 2026 | 1,407 | 1,408 | 1,408 | 1,410 | 1,403 | 6,400 |
| February 18, 2026 | 1,408 | 1,407 | 1,407 | 1,414 | 1,404 | 7,300 |
| February 17, 2026 | 1,420 | 1,409 | 1,409 | 1,426 | 1,408 | 5,800 |
| February 16, 2026 | 1,405 | 1,424 | 1,424 | 1,425 | 1,404 | 8,600 |
| February 13, 2026 | 1,414 | 1,406 | 1,406 | 1,414 | 1,400 | 21,300 |
| February 12, 2026 | 1,425 | 1,423 | 1,423 | 1,425 | 1,415 | 8,000 |
| February 10, 2026 | 1,410 | 1,426 | 1,426 | 1,426 | 1,410 | 14,300 |
| February 09, 2026 | 1,442 | 1,410 | 1,410 | 1,442 | 1,410 | 15,300 |
| February 06, 2026 | 1,442 | 1,445 | 1,445 | 1,448 | 1,441 | 2,800 |
| February 05, 2026 | 1,457 | 1,442 | 1,442 | 1,457 | 1,437 | 12,800 |
| February 04, 2026 | 1,497 | 1,466 | 1,466 | 1,497 | 1,459 | 8,500 |
| February 03, 2026 | 1,491 | 1,497 | 1,497 | 1,500 | 1,488 | 3,100 |
| February 02, 2026 | 1,486 | 1,491 | 1,491 | 1,508 | 1,486 | 2,900 |
| January 30, 2026 | 1,491 | 1,489 | 1,489 | 1,497 | 1,483 | 3,700 |
| January 29, 2026 | 1,489 | 1,493 | 1,493 | 1,496 | 1,458 | 11,000 |
| January 28, 2026 | 1,495 | 1,500 | 1,500 | 1,507 | 1,492 | 6,900 |
| January 27, 2026 | 1,489 | 1,495 | 1,495 | 1,505 | 1,488 | 2,500 |
| January 26, 2026 | 1,501 | 1,491 | 1,491 | 1,501 | 1,491 | 1,900 |
| January 23, 2026 | 1,490 | 1,509 | 1,509 | 1,510 | 1,490 | 2,100 |
| January 22, 2026 | 1,489 | 1,492 | 1,492 | 1,498 | 1,489 | 1,100 |
| January 21, 2026 | 1,500 | 1,494 | 1,494 | 1,502 | 1,490 | 2,700 |
| January 20, 2026 | 1,505 | 1,503 | 1,503 | 1,505 | 1,500 | 4,500 |
| January 19, 2026 | 1,507 | 1,503 | 1,503 | 1,507 | 1,501 | 2,100 |
| January 16, 2026 | 1,511 | 1,507 | 1,507 | 1,512 | 1,500 | 1,600 |
| January 15, 2026 | 1,502 | 1,504 | 1,504 | 1,512 | 1,495 | 4,800 |
| January 14, 2026 | 1,499 | 1,502 | 1,502 | 1,502 | 1,497 | 3,300 |
| January 13, 2026 | 1,498 | 1,499 | 1,499 | 1,499 | 1,484 | 3,400 |
| January 09, 2026 | 1,490 | 1,490 | 1,490 | 1,496 | 1,490 | 2,100 |
| January 08, 2026 | 1,491 | 1,480 | 1,480 | 1,495 | 1,480 | 5,700 |
| January 07, 2026 | 1,494 | 1,491 | 1,491 | 1,498 | 1,490 | 4,400 |
| January 06, 2026 | 1,470 | 1,488 | 1,488 | 1,499 | 1,470 | 3,200 |
| January 05, 2026 | 1,479 | 1,470 | 1,470 | 1,479 | 1,463 | 4,000 |
| December 30, 2025 | 1,465 | 1,479 | 1,479 | 1,480 | 1,462 | 3,700 |
| December 29, 2025 | 1,441 | 1,457 | 1,457 | 1,457 | 1,441 | 3,300 |
| December 26, 2025 | 1,431 | 1,439 | 1,439 | 1,446 | 1,431 | 4,500 |
| December 25, 2025 | 1,459 | 1,440 | 1,440 | 1,459 | 1,425 | 4,900 |
| December 24, 2025 | 1,445 | 1,446 | 1,446 | 1,464 | 1,445 | 6,900 |
| December 23, 2025 | 1,446 | 1,445 | 1,445 | 1,449 | 1,436 | 5,200 |
| December 22, 2025 | 1,438 | 1,431 | 1,431 | 1,441 | 1,431 | 8,700 |
| December 19, 2025 | 1,440 | 1,433 | 1,433 | 1,440 | 1,430 | 5,000 |
| December 18, 2025 | 1,429 | 1,427 | 1,427 | 1,434 | 1,427 | 3,900 |
| December 17, 2025 | 1,437 | 1,428 | 1,428 | 1,437 | 1,428 | 6,600 |
| December 16, 2025 | 1,434 | 1,433 | 1,433 | 1,435 | 1,430 | 2,900 |
| December 15, 2025 | 1,431 | 1,434 | 1,434 | 1,434 | 1,427 | 7,000 |
| December 12, 2025 | 1,425 | 1,431 | 1,431 | 1,434 | 1,425 | 6,900 |
| December 11, 2025 | 1,433 | 1,438 | 1,438 | 1,438 | 1,430 | 2,000 |
| December 10, 2025 | 1,438 | 1,433 | 1,433 | 1,438 | 1,430 | 4,600 |
| December 09, 2025 | 1,435 | 1,431 | 1,431 | 1,435 | 1,430 | 3,800 |
| December 08, 2025 | 1,432 | 1,435 | 1,435 | 1,436 | 1,429 | 3,700 |
| December 05, 2025 | 1,434 | 1,435 | 1,435 | 1,436 | 1,431 | 2,500 |
| December 04, 2025 | 1,429 | 1,427 | 1,427 | 1,430 | 1,423 | 3,300 |
| December 03, 2025 | 1,430 | 1,429 | 1,429 | 1,431 | 1,425 | 2,300 |
| December 02, 2025 | 1,428 | 1,426 | 1,426 | 1,430 | 1,423 | 6,600 |
| December 01, 2025 | 1,426 | 1,428 | 1,428 | 1,431 | 1,423 | 6,700 |
| November 28, 2025 | 1,440 | 1,425 | 1,425 | 1,440 | 1,422 | 8,900 |
| November 27, 2025 | 1,428 | 1,436 | 1,436 | 1,440 | 1,428 | 4,900 |
| November 26, 2025 | 1,428 | 1,428 | 1,428 | 1,431 | 1,425 | 3,600 |
| November 25, 2025 | 1,419 | 1,435 | 1,435 | 1,440 | 1,419 | 15,200 |
| November 21, 2025 | 1,407 | 1,410 | 1,410 | 1,415 | 1,402 | 7,000 |