1,431.00
-2(-0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,436 | 1,431 | 1,431 | 1,436 | 1,422 | 8,900 |
| February 19, 2026 | 1,430 | 1,433 | 1,433 | 1,434 | 1,420 | 6,700 |
| February 18, 2026 | 1,411 | 1,419 | 1,419 | 1,437 | 1,411 | 11,800 |
| February 17, 2026 | 1,407 | 1,418 | 1,418 | 1,418 | 1,403 | 12,300 |
| February 16, 2026 | 1,428 | 1,410 | 1,410 | 1,428 | 1,403 | 13,500 |
| February 13, 2026 | 1,434 | 1,422 | 1,422 | 1,434 | 1,407 | 24,300 |
| February 12, 2026 | 1,419 | 1,438 | 1,438 | 1,438 | 1,415 | 25,800 |
| February 10, 2026 | 1,423 | 1,406 | 1,406 | 1,432 | 1,403 | 47,700 |
| February 09, 2026 | 1,437 | 1,424 | 1,424 | 1,437 | 1,408 | 54,900 |
| February 06, 2026 | 1,370 | 1,424 | 1,424 | 1,428 | 1,366 | 194,800 |
| February 05, 2026 | 1,449 | 1,620 | 1,620 | 1,665 | 1,442 | 260,600 |
| February 04, 2026 | 1,442 | 1,447 | 1,447 | 1,448 | 1,439 | 9,000 |
| February 03, 2026 | 1,441 | 1,442 | 1,442 | 1,446 | 1,425 | 14,400 |
| February 02, 2026 | 1,429 | 1,428 | 1,428 | 1,445 | 1,427 | 6,900 |
| January 30, 2026 | 1,420 | 1,435 | 1,435 | 1,457 | 1,420 | 8,900 |
| January 29, 2026 | 1,426 | 1,428 | 1,428 | 1,433 | 1,398 | 17,000 |
| January 28, 2026 | 1,450 | 1,433 | 1,433 | 1,451 | 1,410 | 15,600 |
| January 27, 2026 | 1,427 | 1,455 | 1,455 | 1,462 | 1,427 | 19,500 |
| January 26, 2026 | 1,421 | 1,433 | 1,433 | 1,435 | 1,410 | 12,000 |
| January 23, 2026 | 1,440 | 1,437 | 1,437 | 1,445 | 1,428 | 19,400 |
| January 22, 2026 | 1,412 | 1,437 | 1,437 | 1,438 | 1,398 | 25,200 |
| January 21, 2026 | 1,400 | 1,399 | 1,399 | 1,401 | 1,390 | 13,100 |
| January 20, 2026 | 1,419 | 1,410 | 1,410 | 1,419 | 1,403 | 9,500 |
| January 19, 2026 | 1,424 | 1,419 | 1,419 | 1,432 | 1,412 | 8,700 |
| January 16, 2026 | 1,422 | 1,425 | 1,425 | 1,434 | 1,422 | 12,500 |
| January 15, 2026 | 1,405 | 1,423 | 1,423 | 1,423 | 1,405 | 9,000 |
| January 14, 2026 | 1,414 | 1,405 | 1,405 | 1,417 | 1,405 | 10,300 |
| January 13, 2026 | 1,426 | 1,414 | 1,414 | 1,426 | 1,391 | 24,600 |
| January 09, 2026 | 1,410 | 1,411 | 1,411 | 1,419 | 1,405 | 10,200 |
| January 08, 2026 | 1,435 | 1,417 | 1,417 | 1,435 | 1,409 | 18,200 |
| January 07, 2026 | 1,429 | 1,435 | 1,435 | 1,437 | 1,428 | 9,500 |
| January 06, 2026 | 1,427 | 1,429 | 1,429 | 1,436 | 1,422 | 17,700 |
| January 05, 2026 | 1,415 | 1,419 | 1,419 | 1,422 | 1,408 | 13,000 |
| December 30, 2025 | 1,407 | 1,404 | 1,404 | 1,417 | 1,404 | 12,300 |
| December 29, 2025 | 1,379 | 1,403 | 1,403 | 1,403 | 1,378 | 18,000 |
| December 26, 2025 | 1,368 | 1,370 | 1,370 | 1,382 | 1,360 | 17,100 |
| December 25, 2025 | 1,366 | 1,362 | 1,362 | 1,366 | 1,326 | 19,000 |
| December 24, 2025 | 1,321 | 1,347 | 1,347 | 1,347 | 1,321 | 17,900 |
| December 23, 2025 | 1,315 | 1,321 | 1,321 | 1,341 | 1,315 | 19,200 |
| December 22, 2025 | 1,295 | 1,305 | 1,305 | 1,305 | 1,286 | 28,600 |
| December 19, 2025 | 1,271 | 1,286 | 1,286 | 1,286 | 1,271 | 11,800 |
| December 18, 2025 | 1,266 | 1,270 | 1,270 | 1,279 | 1,266 | 5,100 |
| December 17, 2025 | 1,266 | 1,273 | 1,273 | 1,273 | 1,264 | 5,200 |
| December 16, 2025 | 1,264 | 1,270 | 1,270 | 1,270 | 1,263 | 7,200 |
| December 15, 2025 | 1,258 | 1,266 | 1,266 | 1,267 | 1,255 | 7,700 |
| December 12, 2025 | 1,267 | 1,261 | 1,261 | 1,267 | 1,260 | 2,900 |
| December 11, 2025 | 1,272 | 1,255 | 1,255 | 1,272 | 1,255 | 8,600 |
| December 10, 2025 | 1,268 | 1,271 | 1,271 | 1,275 | 1,263 | 3,700 |
| December 09, 2025 | 1,274 | 1,270 | 1,270 | 1,276 | 1,264 | 5,200 |
| December 08, 2025 | 1,265 | 1,264 | 1,264 | 1,266 | 1,261 | 4,400 |
| December 05, 2025 | 1,265 | 1,260 | 1,260 | 1,265 | 1,250 | 4,200 |
| December 04, 2025 | 1,258 | 1,261 | 1,261 | 1,264 | 1,258 | 2,600 |
| December 03, 2025 | 1,278 | 1,261 | 1,261 | 1,278 | 1,256 | 6,900 |
| December 02, 2025 | 1,281 | 1,259 | 1,259 | 1,281 | 1,253 | 8,000 |
| December 01, 2025 | 1,281 | 1,282 | 1,282 | 1,282 | 1,271 | 9,100 |
| November 28, 2025 | 1,267 | 1,268 | 1,268 | 1,277 | 1,267 | 5,300 |
| November 27, 2025 | 1,260 | 1,269 | 1,269 | 1,269 | 1,259 | 6,800 |
| November 26, 2025 | 1,249 | 1,255 | 1,255 | 1,260 | 1,242 | 10,100 |
| November 25, 2025 | 1,240 | 1,232 | 1,232 | 1,245 | 1,227 | 12,100 |
| November 21, 2025 | 1,229 | 1,230 | 1,230 | 1,236 | 1,227 | 5,000 |