1,846.00
-38(-2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,874 | 1,846 | 1,846 | 1,893 | 1,846 | 4,100 |
| February 19, 2026 | 1,880 | 1,884 | 1,884 | 1,908 | 1,878 | 2,600 |
| February 18, 2026 | 1,909 | 1,886 | 1,886 | 1,930 | 1,885 | 8,700 |
| February 17, 2026 | 1,865 | 1,899 | 1,899 | 1,899 | 1,865 | 2,900 |
| February 16, 2026 | 1,915 | 1,862 | 1,862 | 1,915 | 1,815 | 6,200 |
| February 13, 2026 | 1,906 | 1,876 | 1,876 | 1,920 | 1,853 | 6,700 |
| February 12, 2026 | 1,878 | 1,921 | 1,921 | 1,925 | 1,878 | 6,900 |
| February 10, 2026 | 1,805 | 1,870 | 1,870 | 1,870 | 1,805 | 8,600 |
| February 09, 2026 | 1,849 | 1,810 | 1,810 | 1,855 | 1,806 | 10,300 |
| February 06, 2026 | 1,849 | 1,835 | 1,835 | 1,849 | 1,809 | 8,800 |
| February 05, 2026 | 1,847 | 1,820 | 1,820 | 1,847 | 1,816 | 11,600 |
| February 04, 2026 | 1,821 | 1,820 | 1,820 | 1,829 | 1,812 | 14,200 |
| February 03, 2026 | 1,891 | 1,828 | 1,828 | 1,891 | 1,811 | 2,800 |
| February 02, 2026 | 1,820 | 1,851 | 1,851 | 1,888 | 1,805 | 11,700 |
| January 30, 2026 | 1,750 | 1,821 | 1,821 | 1,879 | 1,750 | 51,600 |
| January 29, 2026 | 1,768 | 1,779 | 1,779 | 1,787 | 1,750 | 9,900 |
| January 28, 2026 | 1,792 | 1,776 | 1,776 | 1,792 | 1,776 | 2,700 |
| January 27, 2026 | 1,782 | 1,794 | 1,794 | 1,802 | 1,757 | 8,500 |
| January 26, 2026 | 1,803 | 1,790 | 1,790 | 1,809 | 1,782 | 14,300 |
| January 23, 2026 | 1,780 | 1,809 | 1,809 | 1,809 | 1,780 | 9,100 |
| January 22, 2026 | 1,787 | 1,780 | 1,780 | 1,804 | 1,780 | 4,300 |
| January 21, 2026 | 1,827 | 1,787 | 1,787 | 1,827 | 1,787 | 28,800 |
| January 20, 2026 | 1,900 | 1,838 | 1,838 | 1,902 | 1,831 | 21,800 |
| January 19, 2026 | 1,900 | 1,899 | 1,899 | 1,900 | 1,876 | 9,000 |
| January 16, 2026 | 1,915 | 1,899 | 1,899 | 1,915 | 1,885 | 5,300 |
| January 15, 2026 | 1,899 | 1,908 | 1,908 | 1,920 | 1,869 | 7,000 |
| January 14, 2026 | 1,877 | 1,899 | 1,899 | 1,900 | 1,877 | 5,000 |
| January 13, 2026 | 1,910 | 1,899 | 1,899 | 1,910 | 1,873 | 6,800 |
| January 09, 2026 | 1,880 | 1,900 | 1,900 | 1,905 | 1,875 | 2,300 |
| January 08, 2026 | 1,901 | 1,870 | 1,870 | 1,901 | 1,870 | 5,400 |
| January 07, 2026 | 1,920 | 1,900 | 1,900 | 1,935 | 1,877 | 6,400 |
| January 06, 2026 | 1,891 | 1,928 | 1,928 | 1,950 | 1,891 | 9,900 |
| January 05, 2026 | 1,890 | 1,883 | 1,883 | 1,907 | 1,878 | 5,300 |
| December 30, 2025 | 1,866 | 1,878 | 1,878 | 1,897 | 1,866 | 5,800 |
| December 29, 2025 | 1,895 | 1,889 | 1,889 | 1,910 | 1,888 | 5,100 |
| December 26, 2025 | 1,942 | 1,929 | 1,929 | 1,942 | 1,918 | 7,400 |
| December 25, 2025 | 1,952 | 1,942 | 1,942 | 1,963 | 1,916 | 19,700 |
| December 24, 2025 | 1,918 | 1,943 | 1,943 | 1,969 | 1,889 | 70,900 |
| December 23, 2025 | 1,877 | 1,878 | 1,878 | 1,912 | 1,877 | 9,300 |
| December 22, 2025 | 1,924 | 1,880 | 1,880 | 1,924 | 1,866 | 14,500 |
| December 19, 2025 | 1,973 | 1,938 | 1,938 | 1,979 | 1,907 | 18,400 |
| December 18, 2025 | 1,971 | 1,995 | 1,995 | 2,008 | 1,941 | 13,600 |
| December 17, 2025 | 1,874 | 1,999 | 1,999 | 2,008 | 1,851 | 45,000 |
| December 16, 2025 | 1,977 | 1,914 | 1,914 | 1,987 | 1,882 | 184,100 |
| December 15, 2025 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | 64,900 |
| December 12, 2025 | 1,789 | 1,780 | 1,780 | 1,822 | 1,767 | 17,000 |
| December 11, 2025 | 1,809 | 1,829 | 1,829 | 1,836 | 1,799 | 8,800 |
| December 10, 2025 | 1,794 | 1,800 | 1,800 | 1,809 | 1,779 | 58,000 |
| December 09, 2025 | 1,782 | 1,794 | 1,794 | 1,802 | 1,772 | 12,800 |
| December 08, 2025 | 1,829 | 1,794 | 1,794 | 1,829 | 1,791 | 8,100 |
| December 05, 2025 | 1,819 | 1,829 | 1,829 | 1,830 | 1,788 | 9,200 |
| December 04, 2025 | 1,810 | 1,825 | 1,825 | 1,829 | 1,808 | 3,700 |
| December 03, 2025 | 1,822 | 1,820 | 1,820 | 1,825 | 1,814 | 3,700 |
| December 02, 2025 | 1,828 | 1,826 | 1,826 | 1,834 | 1,810 | 8,500 |
| December 01, 2025 | 1,920 | 1,838 | 1,838 | 1,988 | 1,783 | 39,500 |
| November 28, 2025 | 1,901 | 1,920 | 1,920 | 1,929 | 1,900 | 1,100 |
| November 27, 2025 | 1,872 | 1,934 | 1,934 | 1,967 | 1,871 | 3,700 |
| November 26, 2025 | 1,860 | 1,884 | 1,884 | 1,928 | 1,860 | 3,600 |
| November 25, 2025 | 1,825 | 1,864 | 1,864 | 1,865 | 1,825 | 8,000 |
| November 21, 2025 | 1,838 | 1,836 | 1,836 | 1,880 | 1,832 | 10,600 |