1,925.00
-24.5(-1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,945.5 | 1,925 | 1,925 | 1,948 | 1,913 | 419,900 |
| February 19, 2026 | 1,918 | 1,949.5 | 1,949.5 | 1,959.5 | 1,910 | 444,700 |
| February 18, 2026 | 1,908 | 1,917.5 | 1,917.5 | 1,919 | 1,898.5 | 465,700 |
| February 17, 2026 | 1,881.5 | 1,901.5 | 1,901.5 | 1,905.5 | 1,880 | 431,400 |
| February 16, 2026 | 1,880 | 1,881.5 | 1,881.5 | 1,888 | 1,858 | 426,100 |
| February 13, 2026 | 1,875 | 1,862 | 1,862 | 1,879 | 1,831 | 477,300 |
| February 12, 2026 | 1,870 | 1,873 | 1,873 | 1,873 | 1,860 | 448,300 |
| February 10, 2026 | 1,860 | 1,866 | 1,866 | 1,873 | 1,855.5 | 355,700 |
| February 09, 2026 | 1,880 | 1,856 | 1,856 | 1,880 | 1,845.5 | 391,600 |
| February 06, 2026 | 1,823 | 1,845.5 | 1,845.5 | 1,859 | 1,810.5 | 370,000 |
| February 05, 2026 | 1,860 | 1,826 | 1,826 | 1,864 | 1,826 | 396,800 |
| February 04, 2026 | 1,802.5 | 1,837.5 | 1,837.5 | 1,838.5 | 1,795 | 532,100 |
| February 03, 2026 | 1,718.5 | 1,794 | 1,794 | 1,794 | 1,700 | 954,200 |
| February 02, 2026 | 1,830 | 1,798.5 | 1,798.5 | 1,834 | 1,798 | 640,900 |
| January 30, 2026 | 1,790.5 | 1,797.5 | 1,797.5 | 1,805 | 1,783 | 594,500 |
| January 29, 2026 | 1,780 | 1,790.5 | 1,790.5 | 1,793.5 | 1,766 | 412,400 |
| January 28, 2026 | 1,800 | 1,787.5 | 1,787.5 | 1,800.5 | 1,787.5 | 514,200 |
| January 27, 2026 | 1,797 | 1,813.5 | 1,813.5 | 1,814 | 1,790 | 577,900 |
| January 26, 2026 | 1,800 | 1,804.5 | 1,804.5 | 1,809 | 1,792 | 522,000 |
| January 23, 2026 | 1,808.5 | 1,813.5 | 1,813.5 | 1,819.5 | 1,800.5 | 315,100 |
| January 22, 2026 | 1,789.5 | 1,803.5 | 1,803.5 | 1,808.5 | 1,785 | 399,500 |
| January 21, 2026 | 1,750 | 1,780.5 | 1,780.5 | 1,781.5 | 1,748.5 | 449,600 |
| January 20, 2026 | 1,785 | 1,772 | 1,772 | 1,788.5 | 1,767.5 | 399,000 |
| January 19, 2026 | 1,804 | 1,797 | 1,797 | 1,804 | 1,778.5 | 360,500 |
| January 16, 2026 | 1,778.5 | 1,800.5 | 1,800.5 | 1,801.5 | 1,776.5 | 423,000 |
| January 15, 2026 | 1,760 | 1,777 | 1,777 | 1,782.5 | 1,756.5 | 454,400 |
| January 14, 2026 | 1,730 | 1,752 | 1,752 | 1,756 | 1,724 | 322,600 |
| January 13, 2026 | 1,730 | 1,728 | 1,728 | 1,737 | 1,720 | 532,200 |
| January 09, 2026 | 1,706 | 1,724 | 1,724 | 1,725 | 1,702.5 | 472,100 |
| January 08, 2026 | 1,701.5 | 1,703 | 1,703 | 1,711.5 | 1,694 | 348,200 |
| January 07, 2026 | 1,690 | 1,707.5 | 1,707.5 | 1,707.5 | 1,687 | 562,400 |
| January 06, 2026 | 1,681 | 1,700.5 | 1,700.5 | 1,703.5 | 1,681 | 457,300 |
| January 05, 2026 | 1,683 | 1,679.5 | 1,679.5 | 1,690.5 | 1,669 | 579,700 |
| December 30, 2025 | 1,687.5 | 1,681.5 | 1,681.5 | 1,692.5 | 1,681 | 436,300 |
| December 29, 2025 | 1,689.5 | 1,688 | 1,688 | 1,692 | 1,680 | 544,100 |
| December 26, 2025 | 1,698 | 1,694.5 | 1,694.5 | 1,699 | 1,681.5 | 416,500 |
| December 25, 2025 | 1,705.5 | 1,681.5 | 1,681.5 | 1,705.5 | 1,676 | 258,100 |
| December 24, 2025 | 1,700 | 1,692.5 | 1,692.5 | 1,707.5 | 1,687 | 295,100 |
| December 23, 2025 | 1,680 | 1,699.5 | 1,699.5 | 1,699.5 | 1,675.5 | 359,200 |
| December 22, 2025 | 1,700 | 1,674 | 1,674 | 1,702 | 1,669 | 556,900 |
| December 19, 2025 | 1,680 | 1,690.5 | 1,690.5 | 1,700 | 1,679 | 519,300 |
| December 18, 2025 | 1,687 | 1,679.5 | 1,679.5 | 1,691 | 1,673 | 485,000 |
| December 17, 2025 | 1,687 | 1,676 | 1,676 | 1,687 | 1,670.5 | 360,700 |
| December 16, 2025 | 1,693 | 1,668.5 | 1,668.5 | 1,693 | 1,666.5 | 397,200 |
| December 15, 2025 | 1,683.5 | 1,683.5 | 1,683.5 | 1,690 | 1,674 | 437,400 |
| December 12, 2025 | 1,661.5 | 1,671 | 1,671 | 1,672 | 1,656.5 | 369,300 |
| December 11, 2025 | 1,673 | 1,643.5 | 1,643.5 | 1,676 | 1,643.5 | 360,900 |
| December 10, 2025 | 1,672 | 1,666 | 1,666 | 1,684.5 | 1,666 | 340,200 |
| December 09, 2025 | 1,668 | 1,668 | 1,668 | 1,672 | 1,656.5 | 514,800 |
| December 08, 2025 | 1,645 | 1,650 | 1,650 | 1,650 | 1,635.5 | 482,400 |
| December 05, 2025 | 1,625 | 1,629 | 1,629 | 1,635.5 | 1,613 | 335,700 |
| December 04, 2025 | 1,618 | 1,625 | 1,625 | 1,637.5 | 1,611 | 541,100 |
| December 03, 2025 | 1,625 | 1,623.5 | 1,623.5 | 1,632 | 1,616 | 568,600 |
| December 02, 2025 | 1,644.5 | 1,638.5 | 1,638.5 | 1,650.5 | 1,632 | 461,800 |
| December 01, 2025 | 1,652.5 | 1,634 | 1,634 | 1,658 | 1,631.5 | 603,800 |
| November 28, 2025 | 1,610 | 1,638.5 | 1,638.5 | 1,645 | 1,608.5 | 763,300 |
| November 27, 2025 | 1,605 | 1,605.5 | 1,605.5 | 1,621.5 | 1,600 | 461,500 |
| November 26, 2025 | 1,564 | 1,604 | 1,604 | 1,607.5 | 1,550.5 | 826,600 |
| November 25, 2025 | 1,548 | 1,546 | 1,546 | 1,554 | 1,541 | 856,200 |
| November 21, 2025 | 1,511 | 1,537.5 | 1,537.5 | 1,539 | 1,510 | 597,000 |