1,406.00
-16(-1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,418 | 1,406 | 1,406 | 1,419 | 1,401 | 200,800 |
| February 19, 2026 | 1,409 | 1,422 | 1,422 | 1,422 | 1,403 | 188,700 |
| February 18, 2026 | 1,400 | 1,405 | 1,405 | 1,409 | 1,392 | 157,600 |
| February 17, 2026 | 1,389 | 1,389 | 1,389 | 1,408 | 1,388 | 191,300 |
| February 16, 2026 | 1,411 | 1,392 | 1,392 | 1,411 | 1,387 | 279,900 |
| February 13, 2026 | 1,430 | 1,397 | 1,397 | 1,438 | 1,397 | 373,600 |
| February 12, 2026 | 1,448 | 1,439 | 1,439 | 1,469 | 1,439 | 441,100 |
| February 10, 2026 | 1,442 | 1,441 | 1,441 | 1,455 | 1,437 | 244,400 |
| February 09, 2026 | 1,453 | 1,442 | 1,442 | 1,457 | 1,427 | 298,600 |
| February 06, 2026 | 1,435 | 1,433 | 1,433 | 1,438 | 1,419 | 183,100 |
| February 05, 2026 | 1,456 | 1,418 | 1,418 | 1,456 | 1,418 | 262,600 |
| February 04, 2026 | 1,422 | 1,438 | 1,438 | 1,449 | 1,414 | 225,400 |
| February 03, 2026 | 1,405 | 1,415 | 1,415 | 1,425 | 1,400 | 233,800 |
| February 02, 2026 | 1,405 | 1,398 | 1,398 | 1,419 | 1,398 | 284,100 |
| January 30, 2026 | 1,414 | 1,401 | 1,401 | 1,417 | 1,394 | 198,300 |
| January 29, 2026 | 1,398 | 1,412 | 1,412 | 1,415 | 1,379 | 295,100 |
| January 28, 2026 | 1,415 | 1,398 | 1,398 | 1,418 | 1,393 | 251,500 |
| January 27, 2026 | 1,420 | 1,415 | 1,415 | 1,423 | 1,403 | 242,400 |
| January 26, 2026 | 1,438 | 1,433 | 1,433 | 1,438 | 1,425 | 163,000 |
| January 23, 2026 | 1,460 | 1,447 | 1,447 | 1,462 | 1,446 | 191,200 |
| January 22, 2026 | 1,437 | 1,451 | 1,451 | 1,462 | 1,428 | 286,300 |
| January 21, 2026 | 1,407 | 1,420 | 1,420 | 1,425 | 1,406 | 237,900 |
| January 20, 2026 | 1,437 | 1,423 | 1,423 | 1,440 | 1,421 | 234,000 |
| January 19, 2026 | 1,442 | 1,437 | 1,437 | 1,442 | 1,422 | 162,900 |
| January 16, 2026 | 1,440 | 1,439 | 1,439 | 1,445 | 1,423 | 252,500 |
| January 15, 2026 | 1,440 | 1,442 | 1,442 | 1,449 | 1,431 | 350,900 |
| January 14, 2026 | 1,426 | 1,442 | 1,442 | 1,442 | 1,425 | 250,700 |
| January 13, 2026 | 1,429 | 1,423 | 1,423 | 1,430 | 1,410 | 275,000 |
| January 09, 2026 | 1,395 | 1,400 | 1,400 | 1,413 | 1,393 | 220,600 |
| January 08, 2026 | 1,397 | 1,395 | 1,395 | 1,402 | 1,393 | 234,600 |
| January 07, 2026 | 1,382 | 1,390 | 1,390 | 1,405 | 1,375 | 293,800 |
| January 06, 2026 | 1,376 | 1,384 | 1,384 | 1,386 | 1,375 | 240,700 |
| January 05, 2026 | 1,365 | 1,373 | 1,373 | 1,377 | 1,358 | 244,700 |
| December 30, 2025 | 1,363 | 1,361 | 1,361 | 1,369 | 1,357 | 218,600 |
| December 29, 2025 | 1,359 | 1,364 | 1,364 | 1,364 | 1,345 | 285,500 |
| December 26, 2025 | 1,355 | 1,354 | 1,354 | 1,360 | 1,347 | 194,800 |
| December 25, 2025 | 1,350 | 1,346 | 1,346 | 1,354 | 1,342 | 124,000 |
| December 24, 2025 | 1,344 | 1,346 | 1,346 | 1,349 | 1,337 | 182,200 |
| December 23, 2025 | 1,338 | 1,337 | 1,337 | 1,344 | 1,332 | 142,400 |
| December 22, 2025 | 1,335 | 1,335 | 1,335 | 1,341 | 1,331 | 127,000 |
| December 19, 2025 | 1,315 | 1,327 | 1,327 | 1,332 | 1,315 | 345,600 |
| December 18, 2025 | 1,312 | 1,315 | 1,315 | 1,321 | 1,310 | 166,000 |
| December 17, 2025 | 1,312 | 1,312 | 1,312 | 1,314 | 1,301 | 157,400 |
| December 16, 2025 | 1,322 | 1,305 | 1,305 | 1,323 | 1,303 | 229,200 |
| December 15, 2025 | 1,308 | 1,327 | 1,327 | 1,331 | 1,305 | 283,100 |
| December 12, 2025 | 1,308 | 1,308 | 1,308 | 1,309 | 1,297 | 206,500 |
| December 11, 2025 | 1,312 | 1,292 | 1,292 | 1,315 | 1,292 | 161,900 |
| December 10, 2025 | 1,310 | 1,305 | 1,305 | 1,313 | 1,295 | 340,500 |
| December 09, 2025 | 1,301 | 1,305 | 1,305 | 1,305 | 1,295 | 170,200 |
| December 08, 2025 | 1,296 | 1,303 | 1,303 | 1,303 | 1,293 | 125,000 |
| December 05, 2025 | 1,301 | 1,294 | 1,294 | 1,309 | 1,292 | 281,500 |
| December 04, 2025 | 1,302 | 1,309 | 1,309 | 1,320 | 1,299 | 284,900 |
| December 03, 2025 | 1,303 | 1,304 | 1,304 | 1,310 | 1,291 | 416,000 |
| December 02, 2025 | 1,315 | 1,300 | 1,300 | 1,315 | 1,297 | 273,300 |
| December 01, 2025 | 1,319 | 1,315 | 1,315 | 1,323 | 1,307 | 272,700 |
| November 28, 2025 | 1,304 | 1,319 | 1,319 | 1,322 | 1,301 | 235,500 |
| November 27, 2025 | 1,310 | 1,304 | 1,304 | 1,315 | 1,299 | 254,700 |
| November 26, 2025 | 1,304 | 1,309 | 1,309 | 1,310 | 1,297 | 196,300 |
| November 25, 2025 | 1,297 | 1,299 | 1,299 | 1,301 | 1,289 | 248,100 |
| November 21, 2025 | 1,260 | 1,292 | 1,292 | 1,292 | 1,260 | 315,300 |