1,587.00
-18(-1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,594 | 1,587 | 1,587 | 1,594 | 1,571.5 | 384,900 |
| February 19, 2026 | 1,588.5 | 1,605 | 1,605 | 1,610 | 1,587 | 372,300 |
| February 18, 2026 | 1,585 | 1,579 | 1,579 | 1,605 | 1,579 | 419,500 |
| February 17, 2026 | 1,590 | 1,581 | 1,581 | 1,608 | 1,581 | 394,700 |
| February 16, 2026 | 1,585 | 1,579 | 1,579 | 1,596.5 | 1,570 | 409,400 |
| February 13, 2026 | 1,643.5 | 1,567.5 | 1,567.5 | 1,652 | 1,567.5 | 748,400 |
| February 12, 2026 | 1,657 | 1,643.5 | 1,643.5 | 1,675 | 1,643.5 | 589,300 |
| February 10, 2026 | 1,630 | 1,639 | 1,639 | 1,659 | 1,609.5 | 811,700 |
| February 09, 2026 | 1,615 | 1,615 | 1,615 | 1,631.5 | 1,599.5 | 400,000 |
| February 06, 2026 | 1,573.5 | 1,602 | 1,602 | 1,603.5 | 1,560 | 388,500 |
| February 05, 2026 | 1,603.5 | 1,574 | 1,574 | 1,606 | 1,567.5 | 416,700 |
| February 04, 2026 | 1,568 | 1,584.5 | 1,584.5 | 1,594 | 1,560.5 | 456,000 |
| February 03, 2026 | 1,550 | 1,569 | 1,569 | 1,570.5 | 1,541 | 316,900 |
| February 02, 2026 | 1,540 | 1,530 | 1,530 | 1,557.5 | 1,525 | 389,600 |
| January 30, 2026 | 1,539.5 | 1,533 | 1,533 | 1,550 | 1,521 | 405,000 |
| January 29, 2026 | 1,520 | 1,536.5 | 1,536.5 | 1,539 | 1,504.5 | 428,800 |
| January 28, 2026 | 1,538 | 1,525.5 | 1,525.5 | 1,538 | 1,521.5 | 279,400 |
| January 27, 2026 | 1,530 | 1,543 | 1,543 | 1,552.5 | 1,523.5 | 372,400 |
| January 26, 2026 | 1,550 | 1,543.5 | 1,543.5 | 1,553.5 | 1,534 | 353,200 |
| January 23, 2026 | 1,568 | 1,565.5 | 1,565.5 | 1,572.5 | 1,554.5 | 450,000 |
| January 22, 2026 | 1,543 | 1,568 | 1,568 | 1,579 | 1,541.5 | 481,200 |
| January 21, 2026 | 1,532.5 | 1,537 | 1,537 | 1,542 | 1,524 | 467,600 |
| January 20, 2026 | 1,541 | 1,538 | 1,538 | 1,543 | 1,518 | 410,400 |
| January 19, 2026 | 1,546 | 1,541 | 1,541 | 1,548 | 1,525.5 | 349,100 |
| January 16, 2026 | 1,545.5 | 1,550 | 1,550 | 1,555 | 1,537 | 306,900 |
| January 15, 2026 | 1,535 | 1,545.5 | 1,545.5 | 1,551 | 1,533.5 | 265,500 |
| January 14, 2026 | 1,528 | 1,535.5 | 1,535.5 | 1,546 | 1,528 | 310,400 |
| January 13, 2026 | 1,535.5 | 1,527 | 1,527 | 1,537.5 | 1,517 | 431,500 |
| January 09, 2026 | 1,505 | 1,498 | 1,498 | 1,508 | 1,487 | 464,800 |
| January 08, 2026 | 1,500 | 1,487 | 1,487 | 1,510 | 1,487 | 368,500 |
| January 07, 2026 | 1,482 | 1,509 | 1,509 | 1,515.5 | 1,476.5 | 443,000 |
| January 06, 2026 | 1,475 | 1,492 | 1,492 | 1,492 | 1,470.5 | 412,900 |
| January 05, 2026 | 1,466 | 1,466.5 | 1,466.5 | 1,477.5 | 1,461 | 348,900 |
| December 30, 2025 | 1,459 | 1,451 | 1,451 | 1,462.5 | 1,448 | 219,900 |
| December 29, 2025 | 1,459.5 | 1,460.5 | 1,460.5 | 1,462 | 1,449 | 277,100 |
| December 26, 2025 | 1,458 | 1,454.5 | 1,454.5 | 1,465 | 1,448 | 288,700 |
| December 25, 2025 | 1,464 | 1,453.5 | 1,453.5 | 1,464 | 1,447.5 | 92,700 |
| December 24, 2025 | 1,462.5 | 1,460.5 | 1,460.5 | 1,466 | 1,455 | 284,700 |
| December 23, 2025 | 1,447 | 1,460 | 1,460 | 1,464 | 1,444 | 274,200 |
| December 22, 2025 | 1,453.5 | 1,447 | 1,447 | 1,457 | 1,443 | 271,600 |
| December 19, 2025 | 1,434.5 | 1,448 | 1,448 | 1,453.5 | 1,432 | 735,900 |
| December 18, 2025 | 1,437.5 | 1,436 | 1,436 | 1,439 | 1,429 | 263,900 |
| December 17, 2025 | 1,427 | 1,426 | 1,426 | 1,431.5 | 1,421 | 285,000 |
| December 16, 2025 | 1,451.5 | 1,426.5 | 1,426.5 | 1,457 | 1,426.5 | 322,100 |
| December 15, 2025 | 1,450 | 1,457 | 1,457 | 1,461 | 1,443 | 498,900 |
| December 12, 2025 | 1,444.5 | 1,450.5 | 1,450.5 | 1,452 | 1,433.5 | 419,400 |
| December 11, 2025 | 1,447 | 1,422 | 1,422 | 1,449.5 | 1,420.5 | 287,900 |
| December 10, 2025 | 1,419 | 1,434 | 1,434 | 1,441 | 1,419 | 274,500 |
| December 09, 2025 | 1,424 | 1,417 | 1,417 | 1,434.5 | 1,410.5 | 291,200 |
| December 08, 2025 | 1,418.5 | 1,437 | 1,437 | 1,441 | 1,416.5 | 396,700 |
| December 05, 2025 | 1,408.5 | 1,415.5 | 1,415.5 | 1,419.5 | 1,404 | 416,400 |
| December 04, 2025 | 1,413 | 1,408.5 | 1,408.5 | 1,420.5 | 1,402.5 | 467,700 |
| December 03, 2025 | 1,420 | 1,413 | 1,413 | 1,425 | 1,405 | 498,500 |
| December 02, 2025 | 1,429 | 1,420 | 1,420 | 1,433 | 1,414 | 625,800 |
| December 01, 2025 | 1,444.5 | 1,431.5 | 1,431.5 | 1,450 | 1,430 | 657,600 |
| November 28, 2025 | 1,420 | 1,442.5 | 1,442.5 | 1,446 | 1,420 | 624,300 |
| November 27, 2025 | 1,408.5 | 1,416 | 1,416 | 1,423.5 | 1,405.5 | 514,900 |
| November 26, 2025 | 1,401 | 1,402 | 1,402 | 1,408 | 1,387.5 | 591,600 |
| November 25, 2025 | 1,382.5 | 1,382.5 | 1,382.5 | 1,389.5 | 1,372 | 483,100 |
| November 21, 2025 | 1,336.5 | 1,370 | 1,370 | 1,372 | 1,336.5 | 518,500 |