1,508.00
-40(-2.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,537 | 1,508 | 1,508 | 1,537 | 1,490 | 212,600 |
| February 19, 2026 | 1,573 | 1,548 | 1,548 | 1,573 | 1,535 | 180,900 |
| February 18, 2026 | 1,564 | 1,573 | 1,573 | 1,576 | 1,550 | 131,000 |
| February 17, 2026 | 1,560 | 1,551 | 1,551 | 1,571 | 1,542 | 131,400 |
| February 16, 2026 | 1,570 | 1,553 | 1,553 | 1,582 | 1,539 | 166,500 |
| February 13, 2026 | 1,525 | 1,557 | 1,557 | 1,575 | 1,512 | 430,900 |
| February 12, 2026 | 1,498 | 1,560 | 1,560 | 1,584 | 1,484 | 752,200 |
| February 10, 2026 | 1,531 | 1,576 | 1,576 | 1,580 | 1,531 | 572,400 |
| February 09, 2026 | 1,526 | 1,525 | 1,525 | 1,531 | 1,507 | 262,500 |
| February 06, 2026 | 1,480 | 1,496 | 1,496 | 1,511 | 1,467 | 183,600 |
| February 05, 2026 | 1,490 | 1,479 | 1,479 | 1,501 | 1,466 | 271,200 |
| February 04, 2026 | 1,420 | 1,463 | 1,463 | 1,467 | 1,412 | 246,000 |
| February 03, 2026 | 1,407 | 1,417 | 1,417 | 1,426 | 1,401 | 121,000 |
| February 02, 2026 | 1,415 | 1,388 | 1,388 | 1,438 | 1,387 | 204,500 |
| January 30, 2026 | 1,406 | 1,405 | 1,405 | 1,413 | 1,383 | 157,000 |
| January 29, 2026 | 1,426 | 1,404 | 1,404 | 1,426 | 1,395 | 171,400 |
| January 28, 2026 | 1,418 | 1,431 | 1,431 | 1,438 | 1,401 | 205,900 |
| January 27, 2026 | 1,460 | 1,435 | 1,435 | 1,460 | 1,424 | 189,100 |
| January 26, 2026 | 1,459 | 1,447 | 1,447 | 1,471 | 1,442 | 190,600 |
| January 23, 2026 | 1,477 | 1,489 | 1,489 | 1,501 | 1,468 | 96,100 |
| January 22, 2026 | 1,481 | 1,477 | 1,477 | 1,494 | 1,476 | 127,700 |
| January 21, 2026 | 1,442 | 1,461 | 1,461 | 1,475 | 1,437 | 129,400 |
| January 20, 2026 | 1,491 | 1,467 | 1,467 | 1,492 | 1,457 | 142,500 |
| January 19, 2026 | 1,516 | 1,481 | 1,481 | 1,517 | 1,467 | 220,200 |
| January 16, 2026 | 1,507 | 1,524 | 1,524 | 1,524 | 1,495 | 152,200 |
| January 15, 2026 | 1,499 | 1,515 | 1,515 | 1,518 | 1,492 | 144,300 |
| January 14, 2026 | 1,483 | 1,514 | 1,514 | 1,517 | 1,479 | 162,400 |
| January 13, 2026 | 1,518 | 1,483 | 1,483 | 1,518 | 1,476 | 223,300 |
| January 09, 2026 | 1,469 | 1,490 | 1,490 | 1,492 | 1,460 | 250,100 |
| January 08, 2026 | 1,478 | 1,444 | 1,444 | 1,478 | 1,442 | 207,600 |
| January 07, 2026 | 1,436 | 1,480 | 1,480 | 1,481 | 1,433 | 248,600 |
| January 06, 2026 | 1,434 | 1,456 | 1,456 | 1,457 | 1,431 | 206,000 |
| January 05, 2026 | 1,410 | 1,424 | 1,424 | 1,432 | 1,407 | 193,500 |
| December 30, 2025 | 1,437 | 1,410 | 1,410 | 1,440 | 1,408 | 149,700 |
| December 29, 2025 | 1,426 | 1,437 | 1,437 | 1,438 | 1,421 | 168,000 |
| December 26, 2025 | 1,435 | 1,424 | 1,424 | 1,444 | 1,417 | 228,500 |
| December 25, 2025 | 1,429 | 1,433 | 1,433 | 1,434 | 1,419 | 100,400 |
| December 24, 2025 | 1,432 | 1,424 | 1,424 | 1,440 | 1,417 | 121,200 |
| December 23, 2025 | 1,422 | 1,429 | 1,429 | 1,436 | 1,421 | 147,800 |
| December 22, 2025 | 1,456 | 1,427 | 1,427 | 1,458 | 1,423 | 144,700 |
| December 19, 2025 | 1,423 | 1,441 | 1,441 | 1,441 | 1,418 | 206,200 |
| December 18, 2025 | 1,413 | 1,427 | 1,427 | 1,433 | 1,399 | 114,500 |
| December 17, 2025 | 1,420 | 1,412 | 1,412 | 1,426 | 1,400 | 212,600 |
| December 16, 2025 | 1,448 | 1,420 | 1,420 | 1,448 | 1,397 | 327,200 |
| December 15, 2025 | 1,415 | 1,448 | 1,448 | 1,449 | 1,409 | 183,400 |
| December 12, 2025 | 1,439 | 1,445 | 1,445 | 1,446 | 1,426 | 137,200 |
| December 11, 2025 | 1,453 | 1,417 | 1,417 | 1,454 | 1,412 | 153,200 |
| December 10, 2025 | 1,459 | 1,430 | 1,430 | 1,473 | 1,430 | 196,200 |
| December 09, 2025 | 1,465 | 1,459 | 1,459 | 1,482 | 1,454 | 140,100 |
| December 08, 2025 | 1,444 | 1,464 | 1,464 | 1,467 | 1,437 | 119,100 |
| December 05, 2025 | 1,442 | 1,443 | 1,443 | 1,455 | 1,424 | 147,200 |
| December 04, 2025 | 1,446 | 1,435 | 1,435 | 1,450 | 1,421 | 126,500 |
| December 03, 2025 | 1,464 | 1,443 | 1,443 | 1,464 | 1,441 | 104,500 |
| December 02, 2025 | 1,507 | 1,460 | 1,460 | 1,507 | 1,448 | 459,800 |
| December 01, 2025 | 1,520 | 1,512 | 1,512 | 1,520 | 1,498 | 172,500 |
| November 28, 2025 | 1,493 | 1,512 | 1,512 | 1,522 | 1,486 | 234,900 |
| November 27, 2025 | 1,484 | 1,481 | 1,481 | 1,492 | 1,472 | 126,100 |
| November 26, 2025 | 1,451 | 1,481 | 1,481 | 1,481 | 1,438 | 193,900 |
| November 25, 2025 | 1,465 | 1,427 | 1,427 | 1,465 | 1,406 | 230,500 |
| November 21, 2025 | 1,415 | 1,457 | 1,457 | 1,485 | 1,415 | 330,700 |