1,790.00
-9(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,800 | 1,790 | 1,790 | 1,800 | 1,790 | 2,000 |
| February 19, 2026 | 1,800 | 1,799 | 1,799 | 1,800 | 1,792 | 1,300 |
| February 18, 2026 | 1,799 | 1,790 | 1,790 | 1,803 | 1,790 | 2,000 |
| February 17, 2026 | 1,785 | 1,798 | 1,798 | 1,800 | 1,785 | 2,300 |
| February 16, 2026 | 1,799 | 1,785 | 1,785 | 1,799 | 1,785 | 5,100 |
| February 13, 2026 | 1,846 | 1,790 | 1,790 | 1,846 | 1,787 | 5,900 |
| February 12, 2026 | 1,783 | 1,786 | 1,786 | 1,799 | 1,783 | 2,900 |
| February 10, 2026 | 1,788 | 1,809 | 1,809 | 1,809 | 1,788 | 1,900 |
| February 09, 2026 | 1,790 | 1,811 | 1,811 | 1,830 | 1,790 | 4,600 |
| February 06, 2026 | 1,815 | 1,790 | 1,790 | 1,830 | 1,787 | 3,100 |
| February 05, 2026 | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 400 |
| February 04, 2026 | 1,773 | 1,774 | 1,774 | 1,774 | 1,773 | 1,000 |
| February 03, 2026 | 1,775 | 1,770 | 1,770 | 1,775 | 1,770 | 700 |
| February 02, 2026 | 1,770 | 1,775 | 1,775 | 1,775 | 1,764 | 600 |
| January 30, 2026 | 1,777 | 1,770 | 1,770 | 1,777 | 1,770 | 300 |
| January 29, 2026 | 1,790 | 1,762 | 1,762 | 1,814 | 1,762 | 1,900 |
| January 28, 2026 | 1,776 | 1,776 | 1,776 | 1,777 | 1,776 | 400 |
| January 27, 2026 | 1,763 | 1,771 | 1,771 | 1,789 | 1,762 | 700 |
| January 26, 2026 | 1,762 | 1,763 | 1,763 | 1,780 | 1,762 | 1,800 |
| January 23, 2026 | 1,772 | 1,772 | 1,772 | 1,772 | 1,772 | 300 |
| January 22, 2026 | 1,784 | 1,772 | 1,772 | 1,797 | 1,772 | 500 |
| January 21, 2026 | 1,794 | 1,794 | 1,794 | 1,794 | 1,770 | 900 |
| January 20, 2026 | 1,775 | 1,796 | 1,796 | 1,800 | 1,764 | 3,500 |
| January 19, 2026 | 1,761 | 1,763 | 1,763 | 1,764 | 1,736 | 3,100 |
| January 16, 2026 | 1,743 | 1,760 | 1,760 | 1,781 | 1,743 | 900 |
| January 15, 2026 | 1,743 | 1,760 | 1,760 | 1,760 | 1,742 | 1,300 |
| January 14, 2026 | 1,754 | 1,743 | 1,743 | 1,755 | 1,741 | 2,300 |
| January 13, 2026 | 1,752 | 1,763 | 1,763 | 1,792 | 1,751 | 3,600 |
| January 09, 2026 | 1,800 | 1,746 | 1,746 | 1,800 | 1,691 | 16,800 |
| January 08, 2026 | 1,762 | 1,800 | 1,800 | 2,000 | 1,762 | 25,500 |
| January 07, 2026 | 1,750 | 1,759 | 1,759 | 1,759 | 1,750 | 1,300 |
| January 06, 2026 | 1,730 | 1,750 | 1,750 | 1,750 | 1,730 | 2,300 |
| January 05, 2026 | 1,757 | 1,729 | 1,729 | 1,757 | 1,728 | 3,300 |
| December 30, 2025 | 1,724 | 1,729 | 1,729 | 1,751 | 1,724 | 4,500 |
| December 29, 2025 | 1,720 | 1,724 | 1,724 | 1,759 | 1,720 | 9,100 |
| December 26, 2025 | 1,800 | 1,800 | 1,800 | 1,800 | 1,781 | 7,400 |
| December 25, 2025 | 1,801 | 1,795 | 1,795 | 1,804 | 1,795 | 7,000 |
| December 24, 2025 | 1,799 | 1,800 | 1,800 | 1,803 | 1,799 | 4,100 |
| December 23, 2025 | 1,809 | 1,799 | 1,799 | 1,809 | 1,799 | 4,600 |
| December 22, 2025 | 1,809 | 1,800 | 1,800 | 1,823 | 1,798 | 10,800 |
| December 19, 2025 | 1,809 | 1,812 | 1,812 | 1,814 | 1,801 | 4,500 |
| December 18, 2025 | 1,809 | 1,803 | 1,803 | 1,809 | 1,803 | 1,800 |
| December 17, 2025 | 1,803 | 1,805 | 1,805 | 1,808 | 1,800 | 1,800 |
| December 16, 2025 | 1,812 | 1,804 | 1,804 | 1,812 | 1,801 | 2,500 |
| December 15, 2025 | 1,810 | 1,811 | 1,811 | 1,811 | 1,802 | 1,600 |
| December 12, 2025 | 1,812 | 1,800 | 1,800 | 1,826 | 1,800 | 4,400 |
| December 11, 2025 | 1,806 | 1,802 | 1,802 | 1,806 | 1,802 | 1,900 |
| December 10, 2025 | 1,824 | 1,805 | 1,805 | 1,824 | 1,800 | 2,800 |
| December 09, 2025 | 1,798 | 1,810 | 1,810 | 1,816 | 1,798 | 1,400 |
| December 08, 2025 | 1,799 | 1,798 | 1,798 | 1,804 | 1,798 | 3,100 |
| December 05, 2025 | 1,819 | 1,809 | 1,809 | 1,819 | 1,804 | 2,500 |
| December 04, 2025 | 1,825 | 1,823 | 1,823 | 1,825 | 1,796 | 2,300 |
| December 03, 2025 | 1,822 | 1,796 | 1,796 | 1,822 | 1,796 | 2,600 |
| December 02, 2025 | 1,800 | 1,797 | 1,797 | 1,805 | 1,797 | 5,100 |
| December 01, 2025 | 1,800 | 1,799 | 1,799 | 1,816 | 1,799 | 3,600 |
| November 28, 2025 | 1,774 | 1,799 | 1,799 | 1,799 | 1,774 | 1,600 |
| November 27, 2025 | 1,775 | 1,774 | 1,774 | 1,782 | 1,774 | 2,300 |
| November 26, 2025 | 1,760 | 1,775 | 1,775 | 1,785 | 1,760 | 2,400 |
| November 25, 2025 | 1,785 | 1,761 | 1,761 | 1,785 | 1,760 | 2,100 |
| November 21, 2025 | 1,754 | 1,754 | 1,754 | 1,789 | 1,754 | 2,500 |