1,205.00
-47(-3.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,224 | 1,205 | 1,205 | 1,247 | 1,195 | 344,100 |
| February 19, 2026 | 1,240 | 1,252 | 1,252 | 1,258 | 1,233 | 267,000 |
| February 18, 2026 | 1,222 | 1,230 | 1,230 | 1,230 | 1,208 | 265,400 |
| February 17, 2026 | 1,240 | 1,223 | 1,223 | 1,252 | 1,205 | 305,200 |
| February 16, 2026 | 1,244 | 1,240 | 1,240 | 1,253 | 1,174 | 582,500 |
| February 13, 2026 | 1,364 | 1,238 | 1,238 | 1,387 | 1,229 | 647,300 |
| February 12, 2026 | 1,437 | 1,424 | 1,424 | 1,446 | 1,408 | 353,900 |
| February 10, 2026 | 1,457 | 1,467 | 1,467 | 1,475 | 1,457 | 221,800 |
| February 09, 2026 | 1,463 | 1,441 | 1,441 | 1,481 | 1,441 | 261,700 |
| February 06, 2026 | 1,441 | 1,433 | 1,433 | 1,463 | 1,424 | 195,000 |
| February 05, 2026 | 1,450 | 1,450 | 1,450 | 1,466 | 1,439 | 228,400 |
| February 04, 2026 | 1,450 | 1,431 | 1,431 | 1,458 | 1,420 | 261,300 |
| February 03, 2026 | 1,457 | 1,458 | 1,458 | 1,464 | 1,447 | 174,600 |
| February 02, 2026 | 1,458 | 1,457 | 1,457 | 1,482 | 1,453 | 224,900 |
| January 30, 2026 | 1,438 | 1,435 | 1,435 | 1,442 | 1,422 | 188,000 |
| January 29, 2026 | 1,428 | 1,429 | 1,429 | 1,462 | 1,400 | 142,500 |
| January 28, 2026 | 1,450 | 1,441 | 1,441 | 1,453 | 1,432 | 105,100 |
| January 27, 2026 | 1,477 | 1,461 | 1,461 | 1,478 | 1,448 | 133,700 |
| January 26, 2026 | 1,505 | 1,489 | 1,489 | 1,509 | 1,480 | 127,600 |
| January 23, 2026 | 1,510 | 1,514 | 1,514 | 1,517 | 1,503 | 158,800 |
| January 22, 2026 | 1,496 | 1,516 | 1,516 | 1,529 | 1,494 | 193,300 |
| January 21, 2026 | 1,525 | 1,484 | 1,484 | 1,530 | 1,474 | 193,400 |
| January 20, 2026 | 1,525 | 1,540 | 1,540 | 1,545 | 1,523 | 127,500 |
| January 19, 2026 | 1,523 | 1,527 | 1,527 | 1,529 | 1,507 | 132,400 |
| January 16, 2026 | 1,536 | 1,530 | 1,530 | 1,545 | 1,504 | 175,900 |
| January 15, 2026 | 1,520 | 1,539 | 1,539 | 1,543 | 1,520 | 169,100 |
| January 14, 2026 | 1,532 | 1,534 | 1,534 | 1,540 | 1,515 | 309,900 |
| January 13, 2026 | 1,553 | 1,532 | 1,532 | 1,559 | 1,523 | 199,300 |
| January 09, 2026 | 1,563 | 1,550 | 1,550 | 1,575 | 1,542 | 126,100 |
| January 08, 2026 | 1,548 | 1,563 | 1,563 | 1,565 | 1,545 | 107,500 |
| January 07, 2026 | 1,547 | 1,555 | 1,555 | 1,566 | 1,539 | 123,100 |
| January 06, 2026 | 1,542 | 1,547 | 1,547 | 1,554 | 1,542 | 112,600 |
| January 05, 2026 | 1,532 | 1,528 | 1,528 | 1,543 | 1,516 | 104,000 |
| December 30, 2025 | 1,559 | 1,541 | 1,541 | 1,562 | 1,538 | 100,300 |
| December 29, 2025 | 1,558 | 1,554 | 1,554 | 1,561 | 1,541 | 123,200 |
| December 26, 2025 | 1,550 | 1,546 | 1,546 | 1,550 | 1,534 | 122,300 |
| December 25, 2025 | 1,527 | 1,541 | 1,541 | 1,545 | 1,523 | 56,300 |
| December 24, 2025 | 1,550 | 1,533 | 1,533 | 1,551 | 1,532 | 85,600 |
| December 23, 2025 | 1,529 | 1,537 | 1,537 | 1,546 | 1,527 | 121,400 |
| December 22, 2025 | 1,550 | 1,525 | 1,525 | 1,550 | 1,512 | 158,100 |
| December 19, 2025 | 1,525 | 1,529 | 1,529 | 1,539 | 1,520 | 219,400 |
| December 18, 2025 | 1,485 | 1,537 | 1,537 | 1,562 | 1,478 | 344,900 |
| December 17, 2025 | 1,475 | 1,469 | 1,469 | 1,475 | 1,462 | 132,800 |
| December 16, 2025 | 1,467 | 1,468 | 1,468 | 1,481 | 1,462 | 176,900 |
| December 15, 2025 | 1,460 | 1,463 | 1,463 | 1,478 | 1,450 | 330,500 |
| December 12, 2025 | 1,466 | 1,461 | 1,461 | 1,471 | 1,456 | 165,400 |
| December 11, 2025 | 1,466 | 1,448 | 1,448 | 1,479 | 1,439 | 137,300 |
| December 10, 2025 | 1,428 | 1,438 | 1,438 | 1,444 | 1,428 | 121,200 |
| December 09, 2025 | 1,445 | 1,428 | 1,428 | 1,454 | 1,421 | 151,500 |
| December 08, 2025 | 1,441 | 1,445 | 1,445 | 1,449 | 1,435 | 130,400 |
| December 05, 2025 | 1,463 | 1,441 | 1,441 | 1,474 | 1,436 | 165,700 |
| December 04, 2025 | 1,446 | 1,472 | 1,472 | 1,478 | 1,445 | 130,800 |
| December 03, 2025 | 1,451 | 1,458 | 1,458 | 1,468 | 1,446 | 256,300 |
| December 02, 2025 | 1,487 | 1,451 | 1,451 | 1,489 | 1,444 | 138,000 |
| December 01, 2025 | 1,514 | 1,476 | 1,476 | 1,525 | 1,460 | 187,300 |
| November 28, 2025 | 1,480 | 1,513 | 1,513 | 1,514 | 1,479 | 215,000 |
| November 27, 2025 | 1,487 | 1,495 | 1,495 | 1,504 | 1,476 | 214,100 |
| November 26, 2025 | 1,462 | 1,489 | 1,489 | 1,495 | 1,460 | 231,400 |
| November 25, 2025 | 1,450 | 1,473 | 1,473 | 1,489 | 1,446 | 327,100 |
| November 21, 2025 | 1,419 | 1,440 | 1,440 | 1,459 | 1,414 | 1.35M |