1,461.00
+1(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,460 | 1,461 | 1,461 | 1,466 | 1,444 | 113,000 |
| February 19, 2026 | 1,464 | 1,460 | 1,460 | 1,466 | 1,450 | 98,600 |
| February 18, 2026 | 1,438 | 1,461 | 1,461 | 1,465 | 1,428 | 158,700 |
| February 17, 2026 | 1,439 | 1,423 | 1,423 | 1,447 | 1,422 | 291,000 |
| February 16, 2026 | 1,460 | 1,450 | 1,450 | 1,461 | 1,447 | 155,900 |
| February 13, 2026 | 1,478 | 1,450 | 1,450 | 1,482 | 1,450 | 160,500 |
| February 12, 2026 | 1,465 | 1,482 | 1,482 | 1,491 | 1,444 | 222,900 |
| February 10, 2026 | 1,445 | 1,421 | 1,421 | 1,463 | 1,421 | 142,700 |
| February 09, 2026 | 1,461 | 1,438 | 1,438 | 1,462 | 1,429 | 112,900 |
| February 06, 2026 | 1,422 | 1,435 | 1,435 | 1,435 | 1,411 | 89,000 |
| February 05, 2026 | 1,434 | 1,420 | 1,420 | 1,441 | 1,420 | 113,100 |
| February 04, 2026 | 1,418 | 1,415 | 1,415 | 1,427 | 1,415 | 117,000 |
| February 03, 2026 | 1,397 | 1,415 | 1,415 | 1,420 | 1,396 | 90,400 |
| February 02, 2026 | 1,386 | 1,384 | 1,384 | 1,416 | 1,384 | 145,700 |
| January 30, 2026 | 1,376 | 1,376 | 1,376 | 1,382 | 1,366 | 73,600 |
| January 29, 2026 | 1,385 | 1,376 | 1,376 | 1,385 | 1,363 | 90,600 |
| January 28, 2026 | 1,390 | 1,379 | 1,379 | 1,393 | 1,378 | 87,500 |
| January 27, 2026 | 1,385 | 1,402 | 1,402 | 1,403 | 1,377 | 96,700 |
| January 26, 2026 | 1,407 | 1,384 | 1,384 | 1,410 | 1,382 | 148,300 |
| January 23, 2026 | 1,417 | 1,417 | 1,417 | 1,428 | 1,409 | 98,700 |
| January 22, 2026 | 1,402 | 1,417 | 1,417 | 1,422 | 1,401 | 101,100 |
| January 21, 2026 | 1,380 | 1,390 | 1,390 | 1,393 | 1,374 | 103,200 |
| January 20, 2026 | 1,409 | 1,397 | 1,397 | 1,409 | 1,396 | 117,700 |
| January 19, 2026 | 1,411 | 1,407 | 1,407 | 1,414 | 1,394 | 138,000 |
| January 16, 2026 | 1,399 | 1,409 | 1,409 | 1,414 | 1,392 | 96,100 |
| January 15, 2026 | 1,380 | 1,399 | 1,399 | 1,406 | 1,379 | 110,700 |
| January 14, 2026 | 1,368 | 1,380 | 1,380 | 1,380 | 1,365 | 111,500 |
| January 13, 2026 | 1,370 | 1,366 | 1,366 | 1,373 | 1,351 | 133,500 |
| January 09, 2026 | 1,344 | 1,352 | 1,352 | 1,354 | 1,343 | 121,000 |
| January 08, 2026 | 1,365 | 1,342 | 1,342 | 1,365 | 1,342 | 198,600 |
| January 07, 2026 | 1,355 | 1,375 | 1,375 | 1,386 | 1,347 | 180,400 |
| January 06, 2026 | 1,349 | 1,352 | 1,352 | 1,359 | 1,348 | 124,600 |
| January 05, 2026 | 1,348 | 1,340 | 1,340 | 1,355 | 1,340 | 118,900 |
| December 30, 2025 | 1,349 | 1,347 | 1,347 | 1,355 | 1,340 | 62,400 |
| December 29, 2025 | 1,339 | 1,348 | 1,348 | 1,354 | 1,332 | 115,900 |
| December 26, 2025 | 1,330 | 1,329 | 1,329 | 1,332 | 1,324 | 62,500 |
| December 25, 2025 | 1,330 | 1,329 | 1,329 | 1,339 | 1,326 | 62,900 |
| December 24, 2025 | 1,333 | 1,327 | 1,327 | 1,334 | 1,322 | 62,200 |
| December 23, 2025 | 1,326 | 1,324 | 1,324 | 1,338 | 1,324 | 62,600 |
| December 22, 2025 | 1,325 | 1,325 | 1,325 | 1,327 | 1,316 | 58,300 |
| December 19, 2025 | 1,310 | 1,308 | 1,308 | 1,320 | 1,308 | 68,000 |
| December 18, 2025 | 1,312 | 1,310 | 1,310 | 1,314 | 1,303 | 32,000 |
| December 17, 2025 | 1,306 | 1,305 | 1,305 | 1,312 | 1,299 | 38,100 |
| December 16, 2025 | 1,330 | 1,303 | 1,303 | 1,331 | 1,303 | 56,200 |
| December 15, 2025 | 1,301 | 1,328 | 1,328 | 1,333 | 1,301 | 69,100 |
| December 12, 2025 | 1,304 | 1,302 | 1,302 | 1,306 | 1,296 | 58,200 |
| December 11, 2025 | 1,324 | 1,284 | 1,284 | 1,327 | 1,284 | 87,200 |
| December 10, 2025 | 1,316 | 1,317 | 1,317 | 1,324 | 1,313 | 58,100 |
| December 09, 2025 | 1,320 | 1,316 | 1,316 | 1,323 | 1,308 | 62,300 |
| December 08, 2025 | 1,313 | 1,316 | 1,316 | 1,329 | 1,306 | 67,700 |
| December 05, 2025 | 1,306 | 1,292 | 1,292 | 1,306 | 1,289 | 52,900 |
| December 04, 2025 | 1,307 | 1,305 | 1,305 | 1,308 | 1,296 | 66,400 |
| December 03, 2025 | 1,306 | 1,300 | 1,300 | 1,313 | 1,298 | 66,100 |
| December 02, 2025 | 1,321 | 1,306 | 1,306 | 1,321 | 1,302 | 64,000 |
| December 01, 2025 | 1,366 | 1,324 | 1,324 | 1,368 | 1,322 | 85,900 |
| November 28, 2025 | 1,321 | 1,364 | 1,364 | 1,373 | 1,321 | 99,000 |
| November 27, 2025 | 1,300 | 1,317 | 1,317 | 1,321 | 1,299 | 81,400 |
| November 26, 2025 | 1,297 | 1,297 | 1,297 | 1,306 | 1,287 | 58,300 |
| November 25, 2025 | 1,290 | 1,288 | 1,288 | 1,298 | 1,286 | 53,800 |
| November 21, 2025 | 1,264 | 1,286 | 1,286 | 1,286 | 1,264 | 58,300 |