1,344.00
-6(-0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,355 | 1,344 | 1,344 | 1,355 | 1,320 | 15,500 |
| February 19, 2026 | 1,376 | 1,350 | 1,350 | 1,376 | 1,350 | 13,400 |
| February 18, 2026 | 1,379 | 1,369 | 1,369 | 1,389 | 1,369 | 5,100 |
| February 17, 2026 | 1,393 | 1,378 | 1,378 | 1,393 | 1,368 | 8,100 |
| February 16, 2026 | 1,363 | 1,393 | 1,393 | 1,399 | 1,363 | 10,400 |
| February 13, 2026 | 1,418 | 1,361 | 1,361 | 1,446 | 1,361 | 25,800 |
| February 12, 2026 | 1,478 | 1,478 | 1,478 | 1,479 | 1,453 | 11,200 |
| February 10, 2026 | 1,460 | 1,449 | 1,449 | 1,469 | 1,449 | 6,000 |
| February 09, 2026 | 1,474 | 1,450 | 1,450 | 1,476 | 1,442 | 9,600 |
| February 06, 2026 | 1,459 | 1,460 | 1,460 | 1,470 | 1,447 | 6,300 |
| February 05, 2026 | 1,460 | 1,459 | 1,459 | 1,460 | 1,448 | 1,400 |
| February 04, 2026 | 1,445 | 1,464 | 1,464 | 1,464 | 1,445 | 4,100 |
| February 03, 2026 | 1,437 | 1,458 | 1,458 | 1,467 | 1,437 | 8,600 |
| February 02, 2026 | 1,423 | 1,431 | 1,431 | 1,450 | 1,423 | 2,500 |
| January 30, 2026 | 1,440 | 1,426 | 1,426 | 1,460 | 1,421 | 3,300 |
| January 29, 2026 | 1,443 | 1,442 | 1,442 | 1,451 | 1,442 | 3,600 |
| January 28, 2026 | 1,433 | 1,443 | 1,443 | 1,453 | 1,421 | 6,400 |
| January 27, 2026 | 1,453 | 1,441 | 1,441 | 1,453 | 1,441 | 1,700 |
| January 26, 2026 | 1,470 | 1,455 | 1,455 | 1,470 | 1,455 | 2,100 |
| January 23, 2026 | 1,465 | 1,470 | 1,470 | 1,470 | 1,460 | 2,700 |
| January 22, 2026 | 1,461 | 1,460 | 1,460 | 1,465 | 1,460 | 1,600 |
| January 21, 2026 | 1,460 | 1,463 | 1,463 | 1,475 | 1,460 | 4,800 |
| January 20, 2026 | 1,480 | 1,477 | 1,477 | 1,480 | 1,464 | 2,300 |
| January 19, 2026 | 1,483 | 1,479 | 1,479 | 1,485 | 1,461 | 5,600 |
| January 16, 2026 | 1,469 | 1,483 | 1,483 | 1,483 | 1,464 | 2,500 |
| January 15, 2026 | 1,480 | 1,469 | 1,469 | 1,481 | 1,462 | 4,800 |
| January 14, 2026 | 1,490 | 1,480 | 1,480 | 1,490 | 1,480 | 3,400 |
| January 13, 2026 | 1,471 | 1,490 | 1,490 | 1,499 | 1,471 | 11,000 |
| January 09, 2026 | 1,450 | 1,457 | 1,457 | 1,464 | 1,440 | 9,300 |
| January 08, 2026 | 1,441 | 1,450 | 1,450 | 1,463 | 1,435 | 5,500 |
| January 07, 2026 | 1,457 | 1,446 | 1,446 | 1,457 | 1,435 | 5,800 |
| January 06, 2026 | 1,434 | 1,457 | 1,457 | 1,458 | 1,434 | 10,300 |
| January 05, 2026 | 1,452 | 1,431 | 1,431 | 1,454 | 1,430 | 11,200 |
| December 30, 2025 | 1,414 | 1,442 | 1,442 | 1,450 | 1,396 | 16,900 |
| December 29, 2025 | 1,422 | 1,414 | 1,414 | 1,435 | 1,408 | 20,000 |
| December 26, 2025 | 1,464 | 1,450 | 1,450 | 1,464 | 1,445 | 21,300 |
| December 25, 2025 | 1,456 | 1,465 | 1,465 | 1,468 | 1,451 | 13,700 |
| December 24, 2025 | 1,445 | 1,454 | 1,454 | 1,466 | 1,445 | 13,400 |
| December 23, 2025 | 1,437 | 1,445 | 1,445 | 1,448 | 1,437 | 10,900 |
| December 22, 2025 | 1,460 | 1,437 | 1,437 | 1,464 | 1,436 | 16,800 |
| December 19, 2025 | 1,436 | 1,455 | 1,455 | 1,455 | 1,432 | 12,700 |
| December 18, 2025 | 1,445 | 1,434 | 1,434 | 1,448 | 1,432 | 8,500 |
| December 17, 2025 | 1,447 | 1,445 | 1,445 | 1,451 | 1,417 | 15,900 |
| December 16, 2025 | 1,471 | 1,446 | 1,446 | 1,471 | 1,445 | 9,000 |
| December 15, 2025 | 1,450 | 1,466 | 1,466 | 1,474 | 1,449 | 13,000 |
| December 12, 2025 | 1,460 | 1,445 | 1,445 | 1,464 | 1,442 | 11,000 |
| December 11, 2025 | 1,461 | 1,460 | 1,460 | 1,469 | 1,456 | 7,800 |
| December 10, 2025 | 1,462 | 1,465 | 1,465 | 1,470 | 1,454 | 7,400 |
| December 09, 2025 | 1,476 | 1,461 | 1,461 | 1,478 | 1,461 | 11,700 |
| December 08, 2025 | 1,484 | 1,478 | 1,478 | 1,488 | 1,478 | 6,200 |
| December 05, 2025 | 1,490 | 1,481 | 1,481 | 1,490 | 1,478 | 3,900 |
| December 04, 2025 | 1,491 | 1,481 | 1,481 | 1,491 | 1,481 | 4,300 |
| December 03, 2025 | 1,499 | 1,489 | 1,489 | 1,499 | 1,485 | 8,500 |
| December 02, 2025 | 1,510 | 1,477 | 1,477 | 1,510 | 1,477 | 9,200 |
| December 01, 2025 | 1,505 | 1,494 | 1,494 | 1,505 | 1,479 | 7,800 |
| November 28, 2025 | 1,510 | 1,499 | 1,499 | 1,510 | 1,499 | 11,000 |
| November 27, 2025 | 1,500 | 1,500 | 1,500 | 1,507 | 1,491 | 12,500 |
| November 26, 2025 | 1,500 | 1,497 | 1,497 | 1,500 | 1,490 | 7,100 |
| November 25, 2025 | 1,509 | 1,500 | 1,500 | 1,510 | 1,483 | 8,300 |
| November 21, 2025 | 1,490 | 1,487 | 1,487 | 1,500 | 1,480 | 3,600 |