1,587.00
-47(-2.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,620 | 1,587 | 1,587 | 1,621 | 1,581 | 293,100 |
| February 19, 2026 | 1,640 | 1,634 | 1,634 | 1,697 | 1,632 | 341,400 |
| February 18, 2026 | 1,606 | 1,628 | 1,628 | 1,659 | 1,595 | 292,500 |
| February 17, 2026 | 1,632 | 1,577 | 1,577 | 1,638 | 1,575 | 364,600 |
| February 16, 2026 | 1,620 | 1,638 | 1,638 | 1,656 | 1,617 | 198,300 |
| February 13, 2026 | 1,665 | 1,623 | 1,623 | 1,675 | 1,606 | 378,100 |
| February 12, 2026 | 1,675 | 1,686 | 1,686 | 1,729 | 1,672 | 594,300 |
| February 10, 2026 | 1,642 | 1,656 | 1,656 | 1,692 | 1,632 | 421,400 |
| February 09, 2026 | 1,720 | 1,626 | 1,626 | 1,720 | 1,620 | 484,600 |
| February 06, 2026 | 1,663 | 1,650 | 1,650 | 1,706 | 1,589 | 730,100 |
| February 05, 2026 | 1,640 | 1,691 | 1,691 | 1,708 | 1,635 | 530,100 |
| February 04, 2026 | 1,600 | 1,626 | 1,626 | 1,631 | 1,588 | 192,200 |
| February 03, 2026 | 1,592 | 1,609 | 1,609 | 1,621 | 1,586 | 228,100 |
| February 02, 2026 | 1,610 | 1,569 | 1,569 | 1,644 | 1,564 | 254,300 |
| January 30, 2026 | 1,607 | 1,605 | 1,605 | 1,624 | 1,575 | 229,000 |
| January 29, 2026 | 1,640 | 1,580 | 1,580 | 1,644 | 1,564 | 333,400 |
| January 28, 2026 | 1,569 | 1,627 | 1,627 | 1,627 | 1,551 | 268,100 |
| January 27, 2026 | 1,605 | 1,581 | 1,581 | 1,618 | 1,578 | 257,900 |
| January 26, 2026 | 1,622 | 1,602 | 1,602 | 1,665 | 1,601 | 397,000 |
| January 23, 2026 | 1,623 | 1,628 | 1,628 | 1,659 | 1,618 | 260,500 |
| January 22, 2026 | 1,616 | 1,622 | 1,622 | 1,649 | 1,602 | 306,400 |
| January 21, 2026 | 1,604 | 1,613 | 1,613 | 1,651 | 1,596 | 514,800 |
| January 20, 2026 | 1,720 | 1,640 | 1,640 | 1,730 | 1,640 | 750,300 |
| January 19, 2026 | 1,686 | 1,694 | 1,694 | 1,759 | 1,663 | 1.04M |
| January 16, 2026 | 1,912 | 1,726 | 1,726 | 1,945 | 1,650 | 3.74M |
| January 15, 2026 | 1,650 | 1,807 | 1,807 | 1,825 | 1,603 | 3.66M |
| January 14, 2026 | 1,478 | 1,534 | 1,534 | 1,552 | 1,460 | 904,700 |
| January 13, 2026 | 1,497 | 1,449 | 1,449 | 1,510 | 1,441 | 582,900 |
| January 09, 2026 | 1,443 | 1,437 | 1,437 | 1,455 | 1,418 | 337,100 |
| January 08, 2026 | 1,470 | 1,445 | 1,445 | 1,483 | 1,444 | 240,200 |
| January 07, 2026 | 1,470 | 1,454 | 1,454 | 1,472 | 1,436 | 408,100 |
| January 06, 2026 | 1,505 | 1,488 | 1,488 | 1,521 | 1,486 | 413,500 |
| January 05, 2026 | 1,525 | 1,509 | 1,509 | 1,567 | 1,505 | 404,200 |
| December 30, 2025 | 1,568 | 1,519 | 1,519 | 1,670 | 1,498 | 1.58M |
| December 29, 2025 | 1,455 | 1,552 | 1,552 | 1,575 | 1,432 | 1.14M |
| December 26, 2025 | 1,459.5 | 1,410 | 1,410 | 1,480 | 1,395 | 633,200 |
| December 25, 2025 | 1,367.5 | 1,438 | 1,438 | 1,449 | 1,367.5 | 656,200 |
| December 24, 2025 | 1,374 | 1,365.5 | 1,365.5 | 1,386 | 1,362 | 333,000 |
| December 23, 2025 | 1,347 | 1,372.5 | 1,372.5 | 1,373.5 | 1,335 | 373,200 |
| December 22, 2025 | 1,361.5 | 1,347 | 1,347 | 1,373.5 | 1,345 | 297,400 |
| December 19, 2025 | 1,337 | 1,360.5 | 1,360.5 | 1,365.5 | 1,332.5 | 270,000 |
| December 18, 2025 | 1,328 | 1,337 | 1,337 | 1,345.5 | 1,320.5 | 286,200 |
| December 17, 2025 | 1,385 | 1,333 | 1,333 | 1,392.5 | 1,329 | 349,400 |
| December 16, 2025 | 1,422.5 | 1,374.5 | 1,374.5 | 1,422.5 | 1,374.5 | 354,200 |
| December 15, 2025 | 1,383.5 | 1,435.5 | 1,435.5 | 1,449.5 | 1,376.5 | 479,200 |
| December 12, 2025 | 1,427.5 | 1,391.5 | 1,391.5 | 1,439 | 1,391.5 | 308,000 |
| December 11, 2025 | 1,451.5 | 1,422.5 | 1,422.5 | 1,460 | 1,422.5 | 210,600 |
| December 10, 2025 | 1,475 | 1,460 | 1,460 | 1,484.5 | 1,447 | 207,400 |
| December 09, 2025 | 1,485 | 1,466.5 | 1,466.5 | 1,505 | 1,459 | 307,000 |
| December 08, 2025 | 1,417 | 1,487.5 | 1,487.5 | 1,497.5 | 1,417 | 429,400 |
| December 05, 2025 | 1,434 | 1,417 | 1,417 | 1,439 | 1,416 | 190,800 |
| December 04, 2025 | 1,420 | 1,426.5 | 1,426.5 | 1,427.5 | 1,411.5 | 245,000 |
| December 03, 2025 | 1,439.5 | 1,427.5 | 1,427.5 | 1,454.5 | 1,417.5 | 295,600 |
| December 02, 2025 | 1,485 | 1,440 | 1,440 | 1,494.5 | 1,440 | 403,400 |
| December 01, 2025 | 1,510 | 1,482.5 | 1,482.5 | 1,510 | 1,475.5 | 324,600 |
| November 28, 2025 | 1,515 | 1,505 | 1,505 | 1,520 | 1,500 | 261,200 |
| November 27, 2025 | 1,494.5 | 1,502.5 | 1,502.5 | 1,512.5 | 1,494.5 | 165,800 |
| November 26, 2025 | 1,515 | 1,486.5 | 1,486.5 | 1,520 | 1,486.5 | 272,400 |
| November 25, 2025 | 1,545 | 1,500 | 1,500 | 1,547.5 | 1,500 | 336,200 |
| November 21, 2025 | 1,477 | 1,494 | 1,494 | 1,502.5 | 1,475 | 277,400 |