1,416.50
-7.5(-0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,425 | 1,416.5 | 1,416.5 | 1,426 | 1,402 | 3.29M |
| February 19, 2026 | 1,420 | 1,424 | 1,424 | 1,435 | 1,402 | 3.28M |
| February 18, 2026 | 1,375.5 | 1,395 | 1,395 | 1,395.5 | 1,371 | 2.61M |
| February 17, 2026 | 1,384 | 1,375.5 | 1,375.5 | 1,393.5 | 1,364.5 | 2.21M |
| February 16, 2026 | 1,394 | 1,366 | 1,366 | 1,394 | 1,366 | 3.12M |
| February 13, 2026 | 1,409.5 | 1,384 | 1,384 | 1,425 | 1,384 | 5.68M |
| February 12, 2026 | 1,496.5 | 1,422.5 | 1,422.5 | 1,496.5 | 1,422.5 | 7.21M |
| February 10, 2026 | 1,438 | 1,449 | 1,449 | 1,456.5 | 1,434 | 4.48M |
| February 09, 2026 | 1,449 | 1,426 | 1,426 | 1,455 | 1,420.5 | 4.8M |
| February 06, 2026 | 1,379 | 1,419 | 1,419 | 1,423.5 | 1,378 | 3.73M |
| February 05, 2026 | 1,416 | 1,391 | 1,391 | 1,430.5 | 1,387 | 5.34M |
| February 04, 2026 | 1,354 | 1,408 | 1,408 | 1,422 | 1,344.5 | 4.58M |
| February 03, 2026 | 1,315 | 1,344.5 | 1,344.5 | 1,344.5 | 1,310 | 3.25M |
| February 02, 2026 | 1,325 | 1,294.5 | 1,294.5 | 1,331.5 | 1,290 | 3.4M |
| January 30, 2026 | 1,320 | 1,306.5 | 1,306.5 | 1,327 | 1,289.5 | 4.96M |
| January 29, 2026 | 1,257.5 | 1,293 | 1,293 | 1,309.5 | 1,238.5 | 4.99M |
| January 28, 2026 | 1,280 | 1,259 | 1,259 | 1,280 | 1,255 | 3.55M |
| January 27, 2026 | 1,262 | 1,280 | 1,280 | 1,280.5 | 1,251 | 2.6M |
| January 26, 2026 | 1,272.5 | 1,280 | 1,280 | 1,288 | 1,270 | 3.33M |
| January 23, 2026 | 1,294 | 1,291 | 1,291 | 1,304.5 | 1,289 | 2.39M |
| January 22, 2026 | 1,280 | 1,288.5 | 1,288.5 | 1,299.5 | 1,276 | 2.9M |
| January 21, 2026 | 1,256 | 1,267 | 1,267 | 1,267 | 1,251 | 2.96M |
| January 20, 2026 | 1,275 | 1,263.5 | 1,263.5 | 1,279 | 1,263.5 | 2.63M |
| January 19, 2026 | 1,285 | 1,281.5 | 1,281.5 | 1,287.5 | 1,262.5 | 2.23M |
| January 16, 2026 | 1,276 | 1,290 | 1,290 | 1,300 | 1,275 | 4.15M |
| January 15, 2026 | 1,268 | 1,276 | 1,276 | 1,284 | 1,262.5 | 3.28M |
| January 14, 2026 | 1,260 | 1,275.5 | 1,275.5 | 1,276 | 1,251.5 | 3.45M |
| January 13, 2026 | 1,233 | 1,241 | 1,241 | 1,244 | 1,229 | 3.31M |
| January 09, 2026 | 1,204 | 1,211.5 | 1,211.5 | 1,218.5 | 1,199.5 | 3.55M |
| January 08, 2026 | 1,187 | 1,188 | 1,188 | 1,195 | 1,179 | 3.3M |
| January 07, 2026 | 1,210 | 1,188.5 | 1,188.5 | 1,217 | 1,182.5 | 3.15M |
| January 06, 2026 | 1,188 | 1,220 | 1,220 | 1,222 | 1,187 | 4M |
| January 05, 2026 | 1,190 | 1,179.5 | 1,179.5 | 1,195.5 | 1,174 | 3.95M |
| December 30, 2025 | 1,181 | 1,183 | 1,183 | 1,197.5 | 1,176 | 2.36M |
| December 29, 2025 | 1,172.5 | 1,183 | 1,183 | 1,183.5 | 1,172 | 1.81M |
| December 26, 2025 | 1,178 | 1,172 | 1,172 | 1,184 | 1,172 | 1.45M |
| December 25, 2025 | 1,172.5 | 1,178 | 1,178 | 1,181 | 1,169.5 | 1.55M |
| December 24, 2025 | 1,172.5 | 1,175 | 1,175 | 1,183 | 1,170.5 | 1.66M |
| December 23, 2025 | 1,175 | 1,172.5 | 1,172.5 | 1,182.5 | 1,167 | 1.88M |
| December 22, 2025 | 1,172.5 | 1,171.5 | 1,171.5 | 1,178 | 1,168 | 2.25M |
| December 19, 2025 | 1,171.5 | 1,159.5 | 1,159.5 | 1,176 | 1,159.5 | 6.65M |
| December 18, 2025 | 1,184 | 1,169 | 1,169 | 1,185 | 1,164.5 | 2.01M |
| December 17, 2025 | 1,164 | 1,164 | 1,164 | 1,170 | 1,145.5 | 2.99M |
| December 16, 2025 | 1,182 | 1,175 | 1,175 | 1,187.5 | 1,168.5 | 3.45M |
| December 15, 2025 | 1,182.5 | 1,186 | 1,186 | 1,190.5 | 1,177.5 | 2.25M |
| December 12, 2025 | 1,171 | 1,180 | 1,180 | 1,180 | 1,163.5 | 3.62M |
| December 11, 2025 | 1,184 | 1,167 | 1,167 | 1,187 | 1,158.5 | 2.93M |
| December 10, 2025 | 1,170.5 | 1,174 | 1,174 | 1,182.5 | 1,164.5 | 3.84M |
| December 09, 2025 | 1,157 | 1,160 | 1,160 | 1,168.5 | 1,154.5 | 2.59M |
| December 08, 2025 | 1,164.5 | 1,163.5 | 1,163.5 | 1,168 | 1,154 | 2.72M |
| December 05, 2025 | 1,170 | 1,150.5 | 1,150.5 | 1,171.5 | 1,150.5 | 4.32M |
| December 04, 2025 | 1,145 | 1,161 | 1,161 | 1,163.5 | 1,143 | 2.78M |
| December 03, 2025 | 1,144.5 | 1,147 | 1,147 | 1,152.5 | 1,136 | 3.72M |
| December 02, 2025 | 1,147 | 1,142 | 1,142 | 1,159.5 | 1,137.5 | 3.26M |
| December 01, 2025 | 1,160 | 1,148.5 | 1,148.5 | 1,164.5 | 1,141.5 | 3.8M |
| November 28, 2025 | 1,151 | 1,157 | 1,157 | 1,159.5 | 1,149.5 | 2.59M |
| November 27, 2025 | 1,155 | 1,147 | 1,147 | 1,160.5 | 1,144 | 2.15M |
| November 26, 2025 | 1,146 | 1,147 | 1,147 | 1,153 | 1,133 | 4.09M |
| November 25, 2025 | 1,155.5 | 1,145.5 | 1,145.5 | 1,155.5 | 1,139.5 | 2.67M |
| November 21, 2025 | 1,127.5 | 1,146.5 | 1,146.5 | 1,146.5 | 1,127.5 | 7.89M |