1,358.50
-36.5(-2.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,396.5 | 1,358.5 | 1,358.5 | 1,401.5 | 1,356 | 1.07M |
| February 19, 2026 | 1,385 | 1,395 | 1,395 | 1,395 | 1,333 | 1.75M |
| February 18, 2026 | 1,420 | 1,388 | 1,388 | 1,425 | 1,380.5 | 1.91M |
| February 17, 2026 | 1,536.5 | 1,402.5 | 1,402.5 | 1,539 | 1,402 | 3.71M |
| February 16, 2026 | 1,531.5 | 1,568.5 | 1,568.5 | 1,587 | 1,530 | 895,600 |
| February 13, 2026 | 1,545 | 1,518.5 | 1,518.5 | 1,561 | 1,511 | 750,200 |
| February 12, 2026 | 1,547 | 1,539.5 | 1,539.5 | 1,565 | 1,536.5 | 563,100 |
| February 10, 2026 | 1,528.5 | 1,564.5 | 1,564.5 | 1,579 | 1,528 | 654,000 |
| February 09, 2026 | 1,565 | 1,521 | 1,521 | 1,582.5 | 1,520 | 556,100 |
| February 06, 2026 | 1,550 | 1,516.5 | 1,516.5 | 1,557.5 | 1,496 | 870,900 |
| February 05, 2026 | 1,577.5 | 1,558.5 | 1,558.5 | 1,599 | 1,551 | 729,500 |
| February 04, 2026 | 1,558.5 | 1,537.5 | 1,537.5 | 1,560 | 1,534 | 599,200 |
| February 03, 2026 | 1,552 | 1,560 | 1,560 | 1,572 | 1,542.5 | 768,700 |
| February 02, 2026 | 1,564 | 1,531 | 1,531 | 1,573 | 1,525 | 829,500 |
| January 30, 2026 | 1,549 | 1,564 | 1,564 | 1,571 | 1,541 | 533,400 |
| January 29, 2026 | 1,531.5 | 1,542 | 1,542 | 1,554 | 1,521.5 | 533,700 |
| January 28, 2026 | 1,582.5 | 1,552 | 1,552 | 1,582.5 | 1,533.5 | 1.19M |
| January 27, 2026 | 1,632 | 1,640 | 1,640 | 1,645.5 | 1,606.5 | 528,800 |
| January 26, 2026 | 1,687.5 | 1,656 | 1,656 | 1,689 | 1,643 | 486,300 |
| January 23, 2026 | 1,675 | 1,701.5 | 1,701.5 | 1,709.5 | 1,661.5 | 535,200 |
| January 22, 2026 | 1,721 | 1,675 | 1,675 | 1,728.5 | 1,672 | 569,500 |
| January 21, 2026 | 1,664.5 | 1,695 | 1,695 | 1,695 | 1,651.5 | 430,400 |
| January 20, 2026 | 1,720.5 | 1,694 | 1,694 | 1,725 | 1,693 | 563,900 |
| January 19, 2026 | 1,756 | 1,733.5 | 1,733.5 | 1,783 | 1,715 | 748,800 |
| January 16, 2026 | 1,728 | 1,783 | 1,783 | 1,788 | 1,688 | 896,200 |
| January 15, 2026 | 1,750 | 1,742 | 1,742 | 1,771.5 | 1,729.5 | 653,400 |
| January 14, 2026 | 1,753 | 1,728.5 | 1,728.5 | 1,763.5 | 1,724 | 660,600 |
| January 13, 2026 | 1,775 | 1,753 | 1,753 | 1,783.5 | 1,738 | 715,400 |
| January 09, 2026 | 1,730 | 1,735 | 1,735 | 1,746.5 | 1,703 | 622,500 |
| January 08, 2026 | 1,755 | 1,747 | 1,747 | 1,764.5 | 1,720.5 | 734,900 |
| January 07, 2026 | 1,682.5 | 1,738 | 1,738 | 1,746.5 | 1,676.5 | 932,800 |
| January 06, 2026 | 1,628.5 | 1,675 | 1,675 | 1,697 | 1,628 | 930,800 |
| January 05, 2026 | 1,665 | 1,621 | 1,621 | 1,672.5 | 1,613 | 767,600 |
| December 30, 2025 | 1,697 | 1,656.5 | 1,656.5 | 1,715 | 1,637 | 774,800 |
| December 29, 2025 | 1,665 | 1,675.5 | 1,675.5 | 1,685 | 1,641.5 | 567,100 |
| December 26, 2025 | 1,657 | 1,659.5 | 1,659.5 | 1,676 | 1,645.5 | 723,300 |
| December 25, 2025 | 1,629.5 | 1,644 | 1,644 | 1,654 | 1,615 | 553,000 |
| December 24, 2025 | 1,644 | 1,611.5 | 1,611.5 | 1,644.5 | 1,600.5 | 644,100 |
| December 23, 2025 | 1,605 | 1,644.5 | 1,644.5 | 1,671 | 1,604 | 1.06M |
| December 22, 2025 | 1,669 | 1,618 | 1,618 | 1,675.5 | 1,603 | 608,100 |
| December 19, 2025 | 1,686 | 1,664.5 | 1,664.5 | 1,688.5 | 1,650.5 | 863,900 |
| December 18, 2025 | 1,700 | 1,707 | 1,707 | 1,734.5 | 1,680.5 | 761,200 |
| December 17, 2025 | 1,699 | 1,680 | 1,680 | 1,706.5 | 1,657 | 712,700 |
| December 16, 2025 | 1,731.5 | 1,708 | 1,708 | 1,731.5 | 1,687 | 593,600 |
| December 15, 2025 | 1,720 | 1,737.5 | 1,737.5 | 1,750 | 1,707 | 720,300 |
| December 12, 2025 | 1,705 | 1,704 | 1,704 | 1,713 | 1,675 | 670,200 |
| December 11, 2025 | 1,705 | 1,674.5 | 1,674.5 | 1,714 | 1,661 | 669,000 |
| December 10, 2025 | 1,666 | 1,674 | 1,674 | 1,705 | 1,659.5 | 870,300 |
| December 09, 2025 | 1,644 | 1,665.5 | 1,665.5 | 1,703 | 1,632.5 | 1.08M |
| December 08, 2025 | 1,540.5 | 1,616.5 | 1,616.5 | 1,647 | 1,517.5 | 1.15M |
| December 05, 2025 | 1,541 | 1,517.5 | 1,517.5 | 1,583 | 1,512.5 | 991,600 |
| December 04, 2025 | 1,503 | 1,551 | 1,551 | 1,590 | 1,494.5 | 1.94M |
| December 03, 2025 | 1,513 | 1,462.5 | 1,462.5 | 1,543.5 | 1,440 | 4.46M |
| December 02, 2025 | 1,702 | 1,672 | 1,672 | 1,735.5 | 1,633.5 | 1.04M |
| December 01, 2025 | 1,768 | 1,731 | 1,731 | 1,780 | 1,712 | 835,200 |
| November 28, 2025 | 1,680.5 | 1,780 | 1,780 | 1,793 | 1,674 | 1.2M |
| November 27, 2025 | 1,699 | 1,708.5 | 1,708.5 | 1,721.5 | 1,678 | 652,000 |
| November 26, 2025 | 1,660 | 1,710 | 1,710 | 1,714 | 1,653 | 745,900 |
| November 25, 2025 | 1,684.5 | 1,626 | 1,626 | 1,698 | 1,615.5 | 826,200 |
| November 21, 2025 | 1,641.5 | 1,669 | 1,669 | 1,682 | 1,641.5 | 639,100 |