1,895.00
-35(-1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,890 | 1,895 | 1,895 | 1,922 | 1,863 | 626,200 |
| February 19, 2026 | 1,893 | 1,930 | 1,930 | 1,936 | 1,870 | 709,700 |
| February 18, 2026 | 1,831 | 1,876 | 1,876 | 1,902 | 1,830 | 574,100 |
| February 17, 2026 | 1,839 | 1,837 | 1,837 | 1,906 | 1,822 | 842,900 |
| February 16, 2026 | 1,912 | 1,841 | 1,841 | 1,925 | 1,832 | 741,600 |
| February 13, 2026 | 2,006 | 1,872 | 1,872 | 2,015 | 1,853 | 1.49M |
| February 12, 2026 | 1,991 | 2,080 | 2,080 | 2,094 | 1,963 | 1.76M |
| February 10, 2026 | 1,908 | 1,955 | 1,955 | 1,958 | 1,876 | 1.39M |
| February 09, 2026 | 1,801 | 1,885 | 1,885 | 1,895 | 1,778 | 1.32M |
| February 06, 2026 | 1,830 | 1,791 | 1,791 | 1,849 | 1,748 | 1.63M |
| February 05, 2026 | 1,918 | 1,862 | 1,862 | 1,952 | 1,850 | 1.01M |
| February 04, 2026 | 1,920 | 1,938 | 1,938 | 1,960 | 1,905 | 921,200 |
| February 03, 2026 | 1,830 | 1,900 | 1,900 | 1,900 | 1,823 | 947,400 |
| February 02, 2026 | 1,743 | 1,801 | 1,801 | 1,830 | 1,730 | 1.38M |
| January 30, 2026 | 1,880 | 1,861 | 1,861 | 1,964 | 1,836 | 1.28M |
| January 29, 2026 | 1,870 | 1,890 | 1,890 | 1,921 | 1,841 | 1.25M |
| January 28, 2026 | 1,788 | 1,865 | 1,865 | 1,898 | 1,768 | 1.58M |
| January 27, 2026 | 1,763 | 1,788 | 1,788 | 1,849 | 1,754 | 1.3M |
| January 26, 2026 | 1,791 | 1,766 | 1,766 | 1,833 | 1,760 | 990,000 |
| January 23, 2026 | 1,774 | 1,794 | 1,794 | 1,839 | 1,751 | 2.38M |
| January 22, 2026 | 1,700 | 1,673 | 1,673 | 1,718 | 1,668 | 719,300 |
| January 21, 2026 | 1,665 | 1,700 | 1,700 | 1,744 | 1,663 | 863,700 |
| January 20, 2026 | 1,680 | 1,725 | 1,725 | 1,743 | 1,670 | 1.01M |
| January 19, 2026 | 1,660 | 1,673 | 1,673 | 1,688 | 1,642 | 627,700 |
| January 16, 2026 | 1,710 | 1,665 | 1,665 | 1,750 | 1,647 | 1.47M |
| January 15, 2026 | 1,640 | 1,680 | 1,680 | 1,721 | 1,634 | 1.78M |
| January 14, 2026 | 1,593 | 1,645 | 1,645 | 1,679 | 1,564 | 2M |
| January 13, 2026 | 1,573 | 1,573 | 1,573 | 1,582 | 1,470 | 1.33M |
| January 09, 2026 | 1,493 | 1,545 | 1,545 | 1,545 | 1,470 | 1.2M |
| January 08, 2026 | 1,412 | 1,485 | 1,485 | 1,522 | 1,408 | 1.73M |
| January 07, 2026 | 1,445 | 1,431 | 1,431 | 1,480 | 1,428 | 1M |
| January 06, 2026 | 1,359 | 1,437 | 1,437 | 1,444 | 1,343 | 1.35M |
| January 05, 2026 | 1,350 | 1,346 | 1,346 | 1,355 | 1,334 | 407,200 |
| December 30, 2025 | 1,361 | 1,323 | 1,323 | 1,377 | 1,322 | 846,800 |
| December 29, 2025 | 1,365 | 1,365 | 1,365 | 1,383 | 1,340 | 670,900 |
| December 26, 2025 | 1,406 | 1,365 | 1,365 | 1,408 | 1,352 | 896,700 |
| December 25, 2025 | 1,377 | 1,392 | 1,392 | 1,433 | 1,365 | 2.03M |
| December 24, 2025 | 1,289 | 1,353 | 1,353 | 1,385 | 1,288 | 1.52M |
| December 23, 2025 | 1,281 | 1,275 | 1,275 | 1,287 | 1,273 | 313,100 |
| December 22, 2025 | 1,286 | 1,266 | 1,266 | 1,290 | 1,266 | 375,200 |
| December 19, 2025 | 1,252 | 1,274 | 1,274 | 1,288 | 1,250 | 772,700 |
| December 18, 2025 | 1,250 | 1,239 | 1,239 | 1,254 | 1,238 | 328,700 |
| December 17, 2025 | 1,239 | 1,252 | 1,252 | 1,260 | 1,236 | 420,200 |
| December 16, 2025 | 1,285 | 1,237 | 1,237 | 1,285 | 1,230 | 555,100 |
| December 15, 2025 | 1,309 | 1,282 | 1,282 | 1,314 | 1,275 | 743,400 |
| December 12, 2025 | 1,291 | 1,333 | 1,333 | 1,343 | 1,291 | 1.01M |
| December 11, 2025 | 1,285 | 1,256 | 1,256 | 1,289 | 1,253 | 704,300 |
| December 10, 2025 | 1,252 | 1,304 | 1,304 | 1,325 | 1,248 | 920,500 |
| December 09, 2025 | 1,241 | 1,240 | 1,240 | 1,296 | 1,233 | 669,800 |
| December 08, 2025 | 1,226 | 1,249 | 1,249 | 1,249 | 1,212 | 515,200 |
| December 05, 2025 | 1,235 | 1,222 | 1,222 | 1,238 | 1,214 | 306,400 |
| December 04, 2025 | 1,211 | 1,240 | 1,240 | 1,243 | 1,211 | 438,800 |
| December 03, 2025 | 1,223 | 1,209 | 1,209 | 1,243 | 1,209 | 484,300 |
| December 02, 2025 | 1,261 | 1,214 | 1,214 | 1,271 | 1,212 | 545,100 |
| December 01, 2025 | 1,278 | 1,274 | 1,274 | 1,280 | 1,244 | 490,400 |
| November 28, 2025 | 1,273 | 1,265 | 1,265 | 1,288 | 1,265 | 508,900 |
| November 27, 2025 | 1,248 | 1,266 | 1,266 | 1,277 | 1,239 | 395,700 |
| November 26, 2025 | 1,259 | 1,238 | 1,238 | 1,264 | 1,232 | 707,500 |
| November 25, 2025 | 1,277 | 1,255 | 1,255 | 1,278 | 1,240 | 328,800 |
| November 21, 2025 | 1,242 | 1,263 | 1,263 | 1,283 | 1,242 | 382,100 |