1,526.00
-7(-0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,541 | 1,526 | 1,526 | 1,541 | 1,526 | 1,600 |
| February 19, 2026 | 1,544 | 1,533 | 1,533 | 1,544 | 1,533 | 800 |
| February 18, 2026 | 1,546 | 1,532 | 1,532 | 1,546 | 1,532 | 500 |
| February 17, 2026 | 1,511 | 1,544 | 1,544 | 1,547 | 1,511 | 400 |
| February 16, 2026 | 1,546 | 1,521 | 1,521 | 1,548 | 1,508 | 3,600 |
| February 13, 2026 | 1,529 | 1,537 | 1,537 | 1,546 | 1,517 | 1,300 |
| February 12, 2026 | 1,524 | 1,527 | 1,527 | 1,527 | 1,523 | 2,100 |
| February 10, 2026 | 1,535 | 1,502 | 1,502 | 1,535 | 1,502 | 3,100 |
| February 09, 2026 | 1,548 | 1,522 | 1,522 | 1,549 | 1,522 | 2,900 |
| February 06, 2026 | 1,546 | 1,539 | 1,539 | 1,546 | 1,523 | 2,200 |
| February 05, 2026 | 1,559 | 1,542 | 1,542 | 1,573 | 1,533 | 2,100 |
| February 04, 2026 | 1,559 | 1,559 | 1,559 | 1,559 | 1,540 | 1,600 |
| February 03, 2026 | 1,571 | 1,560 | 1,560 | 1,574 | 1,556 | 3,600 |
| February 02, 2026 | 1,555 | 1,555 | 1,555 | 1,569 | 1,555 | 4,600 |
| January 30, 2026 | 1,534 | 1,539 | 1,539 | 1,555 | 1,516 | 2,300 |
| January 29, 2026 | 1,515 | 1,514 | 1,514 | 1,515 | 1,500 | 2,400 |
| January 28, 2026 | 1,510 | 1,506 | 1,506 | 1,539 | 1,495 | 4,500 |
| January 27, 2026 | 1,569 | 1,496 | 1,496 | 1,581 | 1,495 | 13,800 |
| January 26, 2026 | 1,580 | 1,569 | 1,569 | 1,598 | 1,550 | 8,400 |
| January 23, 2026 | 1,538 | 1,521 | 1,521 | 1,550 | 1,513 | 1,400 |
| January 22, 2026 | 1,511 | 1,538 | 1,538 | 1,550 | 1,508 | 7,300 |
| January 21, 2026 | 1,476 | 1,504 | 1,504 | 1,504 | 1,467 | 1,500 |
| January 20, 2026 | 1,481 | 1,501 | 1,501 | 1,501 | 1,468 | 5,100 |
| January 19, 2026 | 1,505 | 1,509 | 1,509 | 1,509 | 1,482 | 4,000 |
| January 16, 2026 | 1,507 | 1,505 | 1,505 | 1,507 | 1,497 | 900 |
| January 15, 2026 | 1,497 | 1,508 | 1,508 | 1,508 | 1,497 | 1,200 |
| January 14, 2026 | 1,508 | 1,495 | 1,495 | 1,509 | 1,495 | 1,600 |
| January 13, 2026 | 1,504 | 1,508 | 1,508 | 1,510 | 1,504 | 2,700 |
| January 09, 2026 | 1,498 | 1,504 | 1,504 | 1,514 | 1,495 | 1,500 |
| January 08, 2026 | 1,499 | 1,498 | 1,498 | 1,500 | 1,490 | 1,200 |
| January 07, 2026 | 1,501 | 1,499 | 1,499 | 1,501 | 1,490 | 1,500 |
| January 06, 2026 | 1,529 | 1,501 | 1,501 | 1,529 | 1,501 | 1,800 |
| January 05, 2026 | 1,539 | 1,529 | 1,529 | 1,547 | 1,510 | 6,700 |
| December 30, 2025 | 1,498 | 1,523 | 1,523 | 1,523 | 1,470 | 5,900 |
| December 29, 2025 | 1,451 | 1,498 | 1,498 | 1,500 | 1,451 | 11,100 |
| December 26, 2025 | 1,410 | 1,421 | 1,421 | 1,423 | 1,408 | 1,100 |
| December 25, 2025 | 1,420 | 1,412 | 1,412 | 1,428 | 1,405 | 900 |
| December 24, 2025 | 1,420 | 1,426 | 1,426 | 1,426 | 1,415 | 800 |
| December 23, 2025 | 1,398 | 1,424 | 1,424 | 1,424 | 1,398 | 500 |
| December 22, 2025 | 1,415 | 1,428 | 1,428 | 1,428 | 1,399 | 800 |
| December 19, 2025 | 1,415 | 1,415 | 1,415 | 1,424 | 1,415 | 800 |
| December 18, 2025 | 1,415 | 1,416 | 1,416 | 1,429 | 1,415 | 500 |
| December 17, 2025 | 1,420 | 1,429 | 1,429 | 1,429 | 1,406 | 900 |
| December 16, 2025 | 1,411 | 1,429 | 1,429 | 1,430 | 1,408 | 1,300 |
| December 15, 2025 | 1,424 | 1,409 | 1,409 | 1,424 | 1,406 | 3,500 |
| December 12, 2025 | 1,424 | 1,424 | 1,424 | 1,457 | 1,424 | 3,800 |
| December 11, 2025 | 1,403 | 1,409 | 1,409 | 1,409 | 1,403 | 2,700 |
| December 10, 2025 | 1,384 | 1,389 | 1,389 | 1,398 | 1,384 | 2,100 |
| December 09, 2025 | 1,384 | 1,399 | 1,399 | 1,399 | 1,381 | 1,200 |
| December 08, 2025 | 1,381 | 1,387 | 1,387 | 1,399 | 1,381 | 2,200 |
| December 05, 2025 | 1,385 | 1,380 | 1,380 | 1,406 | 1,380 | 500 |
| December 04, 2025 | 1,395 | 1,393 | 1,393 | 1,409 | 1,390 | 1,600 |
| December 03, 2025 | 1,390 | 1,395 | 1,395 | 1,400 | 1,384 | 1,500 |
| December 02, 2025 | 1,390 | 1,400 | 1,400 | 1,408 | 1,386 | 3,400 |
| December 01, 2025 | 1,424 | 1,390 | 1,390 | 1,424 | 1,390 | 1,700 |
| November 28, 2025 | 1,400 | 1,409 | 1,409 | 1,409 | 1,388 | 1,100 |
| November 27, 2025 | 1,377 | 1,400 | 1,400 | 1,412 | 1,377 | 2,900 |
| November 26, 2025 | 1,389 | 1,391 | 1,391 | 1,391 | 1,389 | 200 |
| November 25, 2025 | 1,395 | 1,389 | 1,389 | 1,410 | 1,389 | 1,900 |
| November 21, 2025 | 1,397 | 1,403 | 1,403 | 1,403 | 1,378 | 1,000 |