1,423.00
-20(-1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,415 | 1,423 | 1,423 | 1,430 | 1,402 | 218,800 |
| February 19, 2026 | 1,420 | 1,443 | 1,443 | 1,456 | 1,412 | 168,700 |
| February 18, 2026 | 1,381 | 1,409 | 1,409 | 1,412 | 1,379 | 171,000 |
| February 17, 2026 | 1,390 | 1,379 | 1,379 | 1,412 | 1,379 | 134,600 |
| February 16, 2026 | 1,415 | 1,392 | 1,392 | 1,427 | 1,392 | 214,500 |
| February 13, 2026 | 1,444 | 1,407 | 1,407 | 1,465 | 1,386 | 519,400 |
| February 12, 2026 | 1,431 | 1,474 | 1,474 | 1,480 | 1,430 | 438,200 |
| February 10, 2026 | 1,390 | 1,414 | 1,414 | 1,450 | 1,376 | 462,000 |
| February 09, 2026 | 1,378 | 1,390 | 1,390 | 1,391 | 1,359 | 283,300 |
| February 06, 2026 | 1,316 | 1,333 | 1,333 | 1,334 | 1,303 | 191,700 |
| February 05, 2026 | 1,350 | 1,330 | 1,330 | 1,367 | 1,322 | 225,400 |
| February 04, 2026 | 1,320 | 1,344 | 1,344 | 1,347 | 1,311 | 252,200 |
| February 03, 2026 | 1,296 | 1,317 | 1,317 | 1,322 | 1,286 | 251,500 |
| February 02, 2026 | 1,280 | 1,274 | 1,274 | 1,310 | 1,269 | 231,800 |
| January 30, 2026 | 1,332 | 1,308 | 1,308 | 1,333 | 1,288 | 256,100 |
| January 29, 2026 | 1,316 | 1,317 | 1,317 | 1,321 | 1,287 | 275,700 |
| January 28, 2026 | 1,324 | 1,316 | 1,316 | 1,325 | 1,300 | 142,300 |
| January 27, 2026 | 1,304 | 1,323 | 1,323 | 1,327 | 1,294 | 177,000 |
| January 26, 2026 | 1,328 | 1,310 | 1,310 | 1,332 | 1,308 | 193,600 |
| January 23, 2026 | 1,338 | 1,349 | 1,349 | 1,363 | 1,333 | 201,300 |
| January 22, 2026 | 1,349 | 1,330 | 1,330 | 1,352 | 1,318 | 215,800 |
| January 21, 2026 | 1,292 | 1,335 | 1,335 | 1,339 | 1,290 | 223,800 |
| January 20, 2026 | 1,330 | 1,315 | 1,315 | 1,348 | 1,309 | 275,000 |
| January 19, 2026 | 1,336 | 1,320 | 1,320 | 1,340 | 1,304 | 267,700 |
| January 16, 2026 | 1,357 | 1,350 | 1,350 | 1,358 | 1,315 | 308,400 |
| January 15, 2026 | 1,321 | 1,347 | 1,347 | 1,357 | 1,321 | 378,100 |
| January 14, 2026 | 1,300 | 1,312 | 1,312 | 1,329 | 1,297 | 334,200 |
| January 13, 2026 | 1,323 | 1,297 | 1,297 | 1,323 | 1,288 | 327,700 |
| January 09, 2026 | 1,264 | 1,283 | 1,283 | 1,283 | 1,262 | 191,000 |
| January 08, 2026 | 1,280 | 1,266 | 1,266 | 1,312 | 1,264 | 451,700 |
| January 07, 2026 | 1,249 | 1,264 | 1,264 | 1,270 | 1,239 | 250,800 |
| January 06, 2026 | 1,225 | 1,249 | 1,249 | 1,252 | 1,221 | 349,800 |
| January 05, 2026 | 1,224 | 1,203 | 1,203 | 1,226 | 1,200 | 266,900 |
| December 30, 2025 | 1,211 | 1,206 | 1,206 | 1,211 | 1,188 | 164,200 |
| December 29, 2025 | 1,166 | 1,209 | 1,209 | 1,214 | 1,155 | 398,400 |
| December 26, 2025 | 1,137 | 1,155 | 1,155 | 1,160 | 1,132 | 167,000 |
| December 25, 2025 | 1,130 | 1,129 | 1,129 | 1,139 | 1,127 | 52,500 |
| December 24, 2025 | 1,133 | 1,125 | 1,125 | 1,138 | 1,124 | 97,400 |
| December 23, 2025 | 1,127 | 1,128 | 1,128 | 1,130 | 1,119 | 78,900 |
| December 22, 2025 | 1,116 | 1,119 | 1,119 | 1,134 | 1,108 | 145,300 |
| December 19, 2025 | 1,095 | 1,102 | 1,102 | 1,107 | 1,093 | 101,600 |
| December 18, 2025 | 1,097 | 1,096 | 1,096 | 1,104 | 1,088 | 73,800 |
| December 17, 2025 | 1,086 | 1,090 | 1,090 | 1,097 | 1,082 | 81,600 |
| December 16, 2025 | 1,102 | 1,085 | 1,085 | 1,104 | 1,085 | 56,100 |
| December 15, 2025 | 1,090 | 1,105 | 1,105 | 1,105 | 1,087 | 56,300 |
| December 12, 2025 | 1,093 | 1,095 | 1,095 | 1,095 | 1,087 | 69,400 |
| December 11, 2025 | 1,096 | 1,077 | 1,077 | 1,097 | 1,077 | 72,800 |
| December 10, 2025 | 1,095 | 1,094 | 1,094 | 1,097 | 1,086 | 90,700 |
| December 09, 2025 | 1,091 | 1,082 | 1,082 | 1,093 | 1,077 | 67,000 |
| December 08, 2025 | 1,092 | 1,090 | 1,090 | 1,094 | 1,078 | 76,900 |
| December 05, 2025 | 1,092 | 1,089 | 1,089 | 1,097 | 1,083 | 47,500 |
| December 04, 2025 | 1,080 | 1,095 | 1,095 | 1,100 | 1,077 | 82,700 |
| December 03, 2025 | 1,088 | 1,080 | 1,080 | 1,090 | 1,080 | 54,900 |
| December 02, 2025 | 1,087 | 1,091 | 1,091 | 1,091 | 1,084 | 59,300 |
| December 01, 2025 | 1,094 | 1,087 | 1,087 | 1,094 | 1,087 | 64,600 |
| November 28, 2025 | 1,091 | 1,094 | 1,094 | 1,101 | 1,090 | 52,700 |
| November 27, 2025 | 1,100 | 1,091 | 1,091 | 1,100 | 1,089 | 53,800 |
| November 26, 2025 | 1,098 | 1,091 | 1,091 | 1,101 | 1,088 | 55,500 |
| November 25, 2025 | 1,092 | 1,090 | 1,090 | 1,097 | 1,088 | 54,200 |
| November 21, 2025 | 1,071 | 1,089 | 1,089 | 1,089 | 1,070 | 68,100 |