1,895.00
-50(-2.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,953 | 1,895 | 1,895 | 1,969 | 1,895 | 16,800 |
| February 19, 2026 | 1,965 | 1,945 | 1,945 | 1,969 | 1,920 | 21,400 |
| February 18, 2026 | 1,854 | 1,952 | 1,952 | 1,959 | 1,845 | 58,300 |
| February 17, 2026 | 1,899 | 1,853 | 1,853 | 1,904 | 1,850 | 33,500 |
| February 16, 2026 | 1,910 | 1,898 | 1,898 | 1,963 | 1,896 | 33,500 |
| February 13, 2026 | 1,975 | 1,896 | 1,896 | 1,975 | 1,862 | 47,100 |
| February 12, 2026 | 1,987 | 1,976 | 1,976 | 2,028 | 1,962 | 51,000 |
| February 10, 2026 | 1,940 | 1,987 | 1,987 | 1,995 | 1,912 | 56,800 |
| February 09, 2026 | 1,950 | 1,935 | 1,935 | 1,965 | 1,915 | 42,200 |
| February 06, 2026 | 1,884 | 1,913 | 1,913 | 1,935 | 1,868 | 55,000 |
| February 05, 2026 | 1,862 | 1,938 | 1,938 | 1,954 | 1,862 | 79,400 |
| February 04, 2026 | 1,835 | 1,885 | 1,885 | 1,887 | 1,811 | 23,400 |
| February 03, 2026 | 1,803 | 1,851 | 1,851 | 1,861 | 1,803 | 24,500 |
| February 02, 2026 | 1,783 | 1,803 | 1,803 | 1,867 | 1,780 | 59,800 |
| January 30, 2026 | 1,797 | 1,800 | 1,800 | 1,817 | 1,774 | 19,400 |
| January 29, 2026 | 1,845 | 1,802 | 1,802 | 1,845 | 1,783 | 40,100 |
| January 28, 2026 | 1,818 | 1,832 | 1,832 | 1,864 | 1,780 | 46,200 |
| January 27, 2026 | 1,838 | 1,830 | 1,830 | 1,845 | 1,812 | 21,500 |
| January 26, 2026 | 1,890 | 1,822 | 1,822 | 1,917 | 1,813 | 73,100 |
| January 23, 2026 | 1,871 | 1,887 | 1,887 | 1,928 | 1,856 | 47,100 |
| January 22, 2026 | 1,870 | 1,864 | 1,864 | 1,889 | 1,841 | 48,000 |
| January 21, 2026 | 1,871 | 1,866 | 1,866 | 1,900 | 1,845 | 79,800 |
| January 20, 2026 | 1,965 | 1,932 | 1,932 | 2,047 | 1,901 | 155,900 |
| January 19, 2026 | 1,974 | 1,960 | 1,960 | 1,974 | 1,903 | 124,600 |
| January 16, 2026 | 2,221 | 2,020 | 2,020 | 2,249 | 1,971 | 312,200 |
| January 15, 2026 | 2,001 | 2,121 | 2,121 | 2,130 | 1,969 | 263,800 |
| January 14, 2026 | 1,928 | 1,982 | 1,982 | 2,015 | 1,900 | 197,400 |
| January 13, 2026 | 1,810 | 1,888 | 1,888 | 1,978 | 1,767 | 438,200 |
| January 09, 2026 | 1,713 | 1,700 | 1,700 | 1,728 | 1,699 | 27,000 |
| January 08, 2026 | 1,724 | 1,728 | 1,728 | 1,735 | 1,696 | 37,400 |
| January 07, 2026 | 1,706 | 1,706 | 1,706 | 1,752 | 1,700 | 48,300 |
| January 06, 2026 | 1,739 | 1,706 | 1,706 | 1,762 | 1,701 | 37,000 |
| January 05, 2026 | 1,718 | 1,738 | 1,738 | 1,796 | 1,711 | 89,200 |
| December 30, 2025 | 1,654 | 1,678 | 1,678 | 1,678 | 1,639 | 33,500 |
| December 29, 2025 | 1,616 | 1,668 | 1,668 | 1,680 | 1,606 | 42,700 |
| December 26, 2025 | 1,634 | 1,606 | 1,606 | 1,639 | 1,599 | 31,400 |
| December 25, 2025 | 1,599 | 1,622 | 1,622 | 1,625 | 1,595 | 23,900 |
| December 24, 2025 | 1,583 | 1,595 | 1,595 | 1,614 | 1,583 | 22,900 |
| December 23, 2025 | 1,574 | 1,580 | 1,580 | 1,605 | 1,574 | 25,000 |
| December 22, 2025 | 1,596 | 1,576 | 1,576 | 1,596 | 1,568 | 15,900 |
| December 19, 2025 | 1,572 | 1,596 | 1,596 | 1,596 | 1,570 | 20,500 |
| December 18, 2025 | 1,550 | 1,572 | 1,572 | 1,572 | 1,545 | 17,500 |
| December 17, 2025 | 1,597 | 1,562 | 1,562 | 1,597 | 1,553 | 24,100 |
| December 16, 2025 | 1,639 | 1,598 | 1,598 | 1,639 | 1,592 | 25,600 |
| December 15, 2025 | 1,577 | 1,630 | 1,630 | 1,630 | 1,571 | 29,000 |
| December 12, 2025 | 1,600 | 1,577 | 1,577 | 1,614 | 1,572 | 25,800 |
| December 11, 2025 | 1,631 | 1,580 | 1,580 | 1,631 | 1,577 | 31,900 |
| December 10, 2025 | 1,634 | 1,631 | 1,631 | 1,640 | 1,618 | 18,600 |
| December 09, 2025 | 1,655 | 1,634 | 1,634 | 1,658 | 1,613 | 26,000 |
| December 08, 2025 | 1,617 | 1,634 | 1,634 | 1,634 | 1,600 | 23,600 |
| December 05, 2025 | 1,623 | 1,612 | 1,612 | 1,626 | 1,606 | 14,500 |
| December 04, 2025 | 1,619 | 1,622 | 1,622 | 1,640 | 1,617 | 14,400 |
| December 03, 2025 | 1,612 | 1,619 | 1,619 | 1,634 | 1,603 | 12,500 |
| December 02, 2025 | 1,675 | 1,619 | 1,619 | 1,675 | 1,611 | 29,100 |
| December 01, 2025 | 1,688 | 1,664 | 1,664 | 1,695 | 1,652 | 27,300 |
| November 28, 2025 | 1,655 | 1,688 | 1,688 | 1,693 | 1,655 | 9,200 |
| November 27, 2025 | 1,661 | 1,665 | 1,665 | 1,679 | 1,658 | 13,900 |
| November 26, 2025 | 1,665 | 1,663 | 1,663 | 1,684 | 1,652 | 21,900 |
| November 25, 2025 | 1,680 | 1,641 | 1,641 | 1,690 | 1,641 | 31,900 |
| November 21, 2025 | 1,651 | 1,644 | 1,644 | 1,674 | 1,642 | 12,500 |