1,535.00
-23(-1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,550 | 1,535 | 1,535 | 1,550 | 1,520 | 77,800 |
| February 19, 2026 | 1,565 | 1,558 | 1,558 | 1,572 | 1,552 | 71,300 |
| February 18, 2026 | 1,584 | 1,556 | 1,556 | 1,593 | 1,556 | 47,200 |
| February 17, 2026 | 1,568 | 1,583 | 1,583 | 1,608 | 1,556 | 132,100 |
| February 16, 2026 | 1,588 | 1,562 | 1,562 | 1,588 | 1,550 | 111,400 |
| February 13, 2026 | 1,650 | 1,588 | 1,588 | 1,656 | 1,582 | 102,800 |
| February 12, 2026 | 1,645 | 1,659 | 1,659 | 1,666 | 1,635 | 119,200 |
| February 10, 2026 | 1,620 | 1,645 | 1,645 | 1,678 | 1,620 | 160,200 |
| February 09, 2026 | 1,593 | 1,612 | 1,612 | 1,622 | 1,540 | 162,000 |
| February 06, 2026 | 1,598 | 1,558 | 1,558 | 1,598 | 1,536 | 134,300 |
| February 05, 2026 | 1,616 | 1,612 | 1,612 | 1,625 | 1,597 | 95,500 |
| February 04, 2026 | 1,665 | 1,615 | 1,615 | 1,667 | 1,611 | 124,000 |
| February 03, 2026 | 1,670 | 1,689 | 1,689 | 1,695 | 1,661 | 55,200 |
| February 02, 2026 | 1,675 | 1,665 | 1,665 | 1,693 | 1,665 | 49,800 |
| January 30, 2026 | 1,665 | 1,674 | 1,674 | 1,682 | 1,664 | 38,500 |
| January 29, 2026 | 1,672 | 1,664 | 1,664 | 1,677 | 1,640 | 83,600 |
| January 28, 2026 | 1,687 | 1,672 | 1,672 | 1,693 | 1,670 | 46,100 |
| January 27, 2026 | 1,701 | 1,703 | 1,703 | 1,703 | 1,672 | 70,000 |
| January 26, 2026 | 1,730 | 1,712 | 1,712 | 1,738 | 1,707 | 63,000 |
| January 23, 2026 | 1,757 | 1,744 | 1,744 | 1,772 | 1,739 | 64,500 |
| January 22, 2026 | 1,722 | 1,747 | 1,747 | 1,754 | 1,719 | 78,300 |
| January 21, 2026 | 1,720 | 1,716 | 1,716 | 1,726 | 1,703 | 64,800 |
| January 20, 2026 | 1,757 | 1,739 | 1,739 | 1,762 | 1,724 | 64,300 |
| January 19, 2026 | 1,796 | 1,766 | 1,766 | 1,797 | 1,761 | 45,400 |
| January 16, 2026 | 1,779 | 1,786 | 1,786 | 1,790 | 1,764 | 53,900 |
| January 15, 2026 | 1,785 | 1,787 | 1,787 | 1,794 | 1,776 | 52,000 |
| January 14, 2026 | 1,792 | 1,784 | 1,784 | 1,800 | 1,782 | 50,100 |
| January 13, 2026 | 1,800 | 1,795 | 1,795 | 1,808 | 1,781 | 53,100 |
| January 09, 2026 | 1,780 | 1,782 | 1,782 | 1,793 | 1,764 | 59,300 |
| January 08, 2026 | 1,794 | 1,781 | 1,781 | 1,799 | 1,781 | 53,100 |
| January 07, 2026 | 1,759 | 1,781 | 1,781 | 1,798 | 1,755 | 71,900 |
| January 06, 2026 | 1,765 | 1,776 | 1,776 | 1,788 | 1,762 | 75,700 |
| January 05, 2026 | 1,753 | 1,740 | 1,740 | 1,766 | 1,733 | 58,100 |
| December 30, 2025 | 1,762 | 1,746 | 1,746 | 1,769 | 1,735 | 67,700 |
| December 29, 2025 | 1,770 | 1,755 | 1,755 | 1,770 | 1,738 | 102,600 |
| December 26, 2025 | 1,790 | 1,753 | 1,753 | 1,791 | 1,725 | 144,200 |
| December 25, 2025 | 1,817 | 1,797 | 1,797 | 1,817 | 1,789 | 150,500 |
| December 24, 2025 | 1,793 | 1,796 | 1,796 | 1,810 | 1,787 | 99,600 |
| December 23, 2025 | 1,780 | 1,788 | 1,788 | 1,797 | 1,778 | 123,800 |
| December 22, 2025 | 1,754 | 1,777 | 1,777 | 1,777 | 1,747 | 130,100 |
| December 19, 2025 | 1,735 | 1,739 | 1,739 | 1,747 | 1,723 | 97,400 |
| December 18, 2025 | 1,702 | 1,720 | 1,720 | 1,730 | 1,702 | 73,800 |
| December 17, 2025 | 1,732 | 1,714 | 1,714 | 1,732 | 1,702 | 67,500 |
| December 16, 2025 | 1,737 | 1,719 | 1,719 | 1,748 | 1,711 | 92,600 |
| December 15, 2025 | 1,768 | 1,750 | 1,750 | 1,775 | 1,731 | 118,300 |
| December 12, 2025 | 1,700 | 1,775 | 1,775 | 1,780 | 1,700 | 236,700 |
| December 11, 2025 | 1,638 | 1,660 | 1,660 | 1,670 | 1,634 | 136,400 |
| December 10, 2025 | 1,635 | 1,641 | 1,641 | 1,644 | 1,631 | 57,600 |
| December 09, 2025 | 1,620 | 1,614 | 1,614 | 1,625 | 1,600 | 74,900 |
| December 08, 2025 | 1,593 | 1,623 | 1,623 | 1,626 | 1,592 | 115,400 |
| December 05, 2025 | 1,579 | 1,572 | 1,572 | 1,584 | 1,546 | 99,700 |
| December 04, 2025 | 1,553 | 1,567 | 1,567 | 1,584 | 1,550 | 87,400 |
| December 03, 2025 | 1,510 | 1,569 | 1,569 | 1,581 | 1,510 | 147,400 |
| December 02, 2025 | 1,539 | 1,506 | 1,506 | 1,544 | 1,501 | 72,900 |
| December 01, 2025 | 1,540 | 1,539 | 1,539 | 1,545 | 1,517 | 100,200 |
| November 28, 2025 | 1,538 | 1,534 | 1,534 | 1,544 | 1,523 | 93,200 |
| November 27, 2025 | 1,530 | 1,538 | 1,538 | 1,543 | 1,526 | 60,300 |
| November 26, 2025 | 1,535 | 1,530 | 1,530 | 1,542 | 1,522 | 47,800 |
| November 25, 2025 | 1,545 | 1,510 | 1,510 | 1,545 | 1,501 | 84,800 |
| November 21, 2025 | 1,491 | 1,516 | 1,516 | 1,517 | 1,490 | 69,500 |