1,309.00
-16.5(-1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,309.5 | 1,309 | 1,309 | 1,319 | 1,302.5 | 2.4M |
| February 19, 2026 | 1,338 | 1,325.5 | 1,325.5 | 1,343 | 1,311 | 2.96M |
| February 18, 2026 | 1,313.5 | 1,314 | 1,314 | 1,325.5 | 1,298 | 3.35M |
| February 17, 2026 | 1,318.5 | 1,305.5 | 1,305.5 | 1,333.5 | 1,300.5 | 3.25M |
| February 16, 2026 | 1,342.5 | 1,320 | 1,320 | 1,347.5 | 1,318 | 2.75M |
| February 13, 2026 | 1,347.5 | 1,316 | 1,316 | 1,359.5 | 1,308 | 5.03M |
| February 12, 2026 | 1,420 | 1,352 | 1,352 | 1,427 | 1,352 | 7.26M |
| February 10, 2026 | 1,388.5 | 1,434 | 1,434 | 1,445 | 1,381.5 | 8.26M |
| February 09, 2026 | 1,458.5 | 1,358.5 | 1,358.5 | 1,480 | 1,327.5 | 18.06M |
| February 06, 2026 | 1,249 | 1,248.5 | 1,248.5 | 1,260 | 1,220.5 | 7.18M |
| February 05, 2026 | 1,273.5 | 1,275.5 | 1,275.5 | 1,292 | 1,266 | 6.35M |
| February 04, 2026 | 1,346.5 | 1,260.5 | 1,260.5 | 1,368 | 1,260.5 | 8.65M |
| February 03, 2026 | 1,386.5 | 1,370.5 | 1,370.5 | 1,389.5 | 1,360 | 3.66M |
| February 02, 2026 | 1,402 | 1,376.5 | 1,376.5 | 1,409.5 | 1,373.5 | 3.49M |
| January 30, 2026 | 1,391 | 1,400.5 | 1,400.5 | 1,403 | 1,384 | 2.09M |
| January 29, 2026 | 1,386.5 | 1,395 | 1,395 | 1,401 | 1,384 | 2.31M |
| January 28, 2026 | 1,411.5 | 1,401 | 1,401 | 1,423 | 1,399.5 | 3.12M |
| January 27, 2026 | 1,469 | 1,441 | 1,441 | 1,471 | 1,441 | 2.09M |
| January 26, 2026 | 1,462.5 | 1,456 | 1,456 | 1,479 | 1,439.5 | 3.73M |
| January 23, 2026 | 1,465.5 | 1,471.5 | 1,471.5 | 1,508 | 1,459 | 4.64M |
| January 22, 2026 | 1,446.5 | 1,446 | 1,446 | 1,457.5 | 1,436.5 | 2.93M |
| January 21, 2026 | 1,433 | 1,445 | 1,445 | 1,451.5 | 1,425.5 | 3.01M |
| January 20, 2026 | 1,443 | 1,453.5 | 1,453.5 | 1,470.5 | 1,438.5 | 3.73M |
| January 19, 2026 | 1,416 | 1,443 | 1,443 | 1,451 | 1,412.5 | 4.19M |
| January 16, 2026 | 1,410 | 1,411.5 | 1,411.5 | 1,417.5 | 1,389.5 | 3.46M |
| January 15, 2026 | 1,400 | 1,418 | 1,418 | 1,425 | 1,391.5 | 2.8M |
| January 14, 2026 | 1,395 | 1,421 | 1,421 | 1,424.5 | 1,385 | 3.04M |
| January 13, 2026 | 1,415 | 1,399 | 1,399 | 1,415.5 | 1,380 | 3.32M |
| January 09, 2026 | 1,402 | 1,396.5 | 1,396.5 | 1,415.5 | 1,377 | 3.45M |
| January 08, 2026 | 1,392 | 1,402 | 1,402 | 1,408.5 | 1,373 | 2.81M |
| January 07, 2026 | 1,371.5 | 1,381.5 | 1,381.5 | 1,388.5 | 1,365.5 | 3.3M |
| January 06, 2026 | 1,364 | 1,391.5 | 1,391.5 | 1,392 | 1,361 | 2.85M |
| January 05, 2026 | 1,328 | 1,359 | 1,359 | 1,361 | 1,327 | 3.1M |
| December 30, 2025 | 1,349 | 1,338 | 1,338 | 1,352 | 1,337 | 1.86M |
| December 29, 2025 | 1,360.5 | 1,349 | 1,349 | 1,364 | 1,343 | 2.1M |
| December 26, 2025 | 1,370.5 | 1,343.5 | 1,343.5 | 1,376 | 1,342 | 2.38M |
| December 25, 2025 | 1,338.5 | 1,362.5 | 1,362.5 | 1,367.5 | 1,325 | 2.32M |
| December 24, 2025 | 1,334.5 | 1,320.5 | 1,320.5 | 1,337 | 1,317 | 1.78M |
| December 23, 2025 | 1,320 | 1,340 | 1,340 | 1,343.5 | 1,319.5 | 2.35M |
| December 22, 2025 | 1,332 | 1,319 | 1,319 | 1,332 | 1,304 | 2.12M |
| December 19, 2025 | 1,320 | 1,310.5 | 1,310.5 | 1,323 | 1,297.5 | 4.64M |
| December 18, 2025 | 1,300 | 1,311 | 1,311 | 1,326 | 1,292.5 | 3.41M |
| December 17, 2025 | 1,305 | 1,310 | 1,310 | 1,327 | 1,287.5 | 3.59M |
| December 16, 2025 | 1,310.5 | 1,318 | 1,318 | 1,333 | 1,310.5 | 3.3M |
| December 15, 2025 | 1,299 | 1,312.5 | 1,312.5 | 1,319.5 | 1,295.5 | 2.86M |
| December 12, 2025 | 1,282.5 | 1,296.5 | 1,296.5 | 1,302 | 1,281 | 3.13M |
| December 11, 2025 | 1,316 | 1,281 | 1,281 | 1,327 | 1,273.5 | 4.55M |
| December 10, 2025 | 1,343.5 | 1,328 | 1,328 | 1,348 | 1,323 | 2.17M |
| December 09, 2025 | 1,350 | 1,349 | 1,349 | 1,359.5 | 1,338.5 | 2.26M |
| December 08, 2025 | 1,338 | 1,337 | 1,337 | 1,343 | 1,313 | 4.73M |
| December 05, 2025 | 1,365.5 | 1,351.5 | 1,351.5 | 1,375.5 | 1,346 | 2.71M |
| December 04, 2025 | 1,355 | 1,384.5 | 1,384.5 | 1,390.5 | 1,354 | 2.38M |
| December 03, 2025 | 1,371 | 1,361 | 1,361 | 1,376.5 | 1,355.5 | 2.43M |
| December 02, 2025 | 1,375.5 | 1,371 | 1,371 | 1,389 | 1,364.5 | 2.44M |
| December 01, 2025 | 1,397 | 1,375 | 1,375 | 1,407.5 | 1,362 | 3.22M |
| November 28, 2025 | 1,396.5 | 1,396.5 | 1,396.5 | 1,398 | 1,385 | 2.64M |
| November 27, 2025 | 1,416 | 1,389 | 1,389 | 1,420 | 1,388 | 3.58M |
| November 26, 2025 | 1,398.5 | 1,416 | 1,416 | 1,424.5 | 1,390.5 | 3.79M |
| November 25, 2025 | 1,425 | 1,404.5 | 1,404.5 | 1,428.5 | 1,382.5 | 5.16M |
| November 21, 2025 | 1,346.5 | 1,385 | 1,385 | 1,391.5 | 1,342 | 4.97M |