2,010.00
-39(-1.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,025 | 2,010 | 2,010 | 2,025 | 2,000 | 6,100 |
| February 19, 2026 | 1,990 | 2,049 | 2,049 | 2,049 | 1,982 | 13,900 |
| February 18, 2026 | 1,998 | 1,980 | 1,980 | 1,998 | 1,968 | 18,900 |
| February 17, 2026 | 1,914 | 1,998 | 1,998 | 1,998 | 1,907 | 23,600 |
| February 16, 2026 | 1,897 | 1,914 | 1,914 | 1,914 | 1,888 | 10,400 |
| February 13, 2026 | 1,877 | 1,880 | 1,880 | 1,887 | 1,873 | 12,200 |
| February 12, 2026 | 1,874 | 1,872 | 1,872 | 1,905 | 1,870 | 21,700 |
| February 10, 2026 | 1,863 | 1,874 | 1,874 | 1,885 | 1,863 | 10,600 |
| February 09, 2026 | 1,888 | 1,863 | 1,863 | 1,888 | 1,839 | 31,600 |
| February 06, 2026 | 1,870 | 1,864 | 1,864 | 1,873 | 1,855 | 16,400 |
| February 05, 2026 | 1,855 | 1,870 | 1,870 | 1,889 | 1,855 | 5,500 |
| February 04, 2026 | 1,856 | 1,877 | 1,877 | 1,883 | 1,841 | 12,400 |
| February 03, 2026 | 1,838 | 1,841 | 1,841 | 1,861 | 1,832 | 23,600 |
| February 02, 2026 | 1,848 | 1,825 | 1,825 | 1,848 | 1,820 | 33,800 |
| January 30, 2026 | 1,844 | 1,841 | 1,841 | 1,849 | 1,810 | 62,900 |
| January 29, 2026 | 1,932 | 1,924 | 1,924 | 1,932 | 1,850 | 25,300 |
| January 28, 2026 | 1,876 | 1,907 | 1,907 | 1,907 | 1,853 | 10,700 |
| January 27, 2026 | 1,894 | 1,883 | 1,883 | 1,894 | 1,871 | 4,200 |
| January 26, 2026 | 1,933 | 1,877 | 1,877 | 1,933 | 1,853 | 18,900 |
| January 23, 2026 | 1,899 | 1,940 | 1,940 | 1,950 | 1,899 | 16,800 |
| January 22, 2026 | 1,890 | 1,896 | 1,896 | 1,898 | 1,879 | 8,300 |
| January 21, 2026 | 1,863 | 1,886 | 1,886 | 1,886 | 1,863 | 12,200 |
| January 20, 2026 | 1,875 | 1,875 | 1,875 | 1,883 | 1,858 | 11,700 |
| January 19, 2026 | 1,865 | 1,883 | 1,883 | 1,883 | 1,864 | 11,600 |
| January 16, 2026 | 1,857 | 1,864 | 1,864 | 1,864 | 1,854 | 6,700 |
| January 15, 2026 | 1,854 | 1,858 | 1,858 | 1,869 | 1,853 | 17,600 |
| January 14, 2026 | 1,855 | 1,861 | 1,861 | 1,869 | 1,852 | 10,500 |
| January 13, 2026 | 1,874 | 1,868 | 1,868 | 1,874 | 1,845 | 9,700 |
| January 09, 2026 | 1,877 | 1,853 | 1,853 | 1,877 | 1,851 | 6,000 |
| January 08, 2026 | 1,878 | 1,872 | 1,872 | 1,878 | 1,853 | 8,100 |
| January 07, 2026 | 1,871 | 1,873 | 1,873 | 1,881 | 1,871 | 1,300 |
| January 06, 2026 | 1,865 | 1,877 | 1,877 | 1,880 | 1,864 | 5,500 |
| January 05, 2026 | 1,869 | 1,865 | 1,865 | 1,872 | 1,853 | 21,200 |
| December 30, 2025 | 1,880 | 1,869 | 1,869 | 1,880 | 1,865 | 5,100 |
| December 29, 2025 | 1,865 | 1,875 | 1,875 | 1,882 | 1,865 | 7,100 |
| December 26, 2025 | 1,865 | 1,886 | 1,886 | 1,886 | 1,865 | 5,100 |
| December 25, 2025 | 1,867 | 1,871 | 1,871 | 1,871 | 1,867 | 5,000 |
| December 24, 2025 | 1,860 | 1,867 | 1,867 | 1,878 | 1,860 | 2,500 |
| December 23, 2025 | 1,879 | 1,857 | 1,857 | 1,880 | 1,857 | 4,300 |
| December 22, 2025 | 1,866 | 1,879 | 1,879 | 1,879 | 1,863 | 6,500 |
| December 19, 2025 | 1,858 | 1,867 | 1,867 | 1,867 | 1,844 | 5,300 |
| December 18, 2025 | 1,853 | 1,858 | 1,858 | 1,865 | 1,843 | 12,500 |
| December 17, 2025 | 1,881 | 1,859 | 1,859 | 1,881 | 1,858 | 9,300 |
| December 16, 2025 | 1,885 | 1,897 | 1,897 | 1,897 | 1,871 | 2,800 |
| December 15, 2025 | 1,872 | 1,885 | 1,885 | 1,885 | 1,871 | 7,700 |
| December 12, 2025 | 1,900 | 1,877 | 1,877 | 1,900 | 1,865 | 6,800 |
| December 11, 2025 | 1,894 | 1,873 | 1,873 | 1,894 | 1,850 | 11,100 |
| December 10, 2025 | 1,914 | 1,877 | 1,877 | 1,914 | 1,877 | 9,500 |
| December 09, 2025 | 1,903 | 1,900 | 1,900 | 1,919 | 1,900 | 4,800 |
| December 08, 2025 | 1,915 | 1,915 | 1,915 | 1,924 | 1,915 | 7,000 |
| December 05, 2025 | 1,865 | 1,897 | 1,897 | 1,897 | 1,865 | 7,700 |
| December 04, 2025 | 1,862 | 1,895 | 1,895 | 1,907 | 1,862 | 14,100 |
| December 03, 2025 | 1,876 | 1,861 | 1,861 | 1,878 | 1,853 | 6,900 |
| December 02, 2025 | 1,882 | 1,860 | 1,860 | 1,889 | 1,860 | 5,900 |
| December 01, 2025 | 1,885 | 1,886 | 1,886 | 1,903 | 1,883 | 6,900 |
| November 28, 2025 | 1,885 | 1,885 | 1,885 | 1,898 | 1,881 | 6,700 |
| November 27, 2025 | 1,871 | 1,893 | 1,893 | 1,893 | 1,867 | 7,500 |
| November 26, 2025 | 1,867 | 1,854 | 1,854 | 1,879 | 1,848 | 2,800 |
| November 25, 2025 | 1,890 | 1,847 | 1,847 | 1,890 | 1,842 | 12,400 |
| November 21, 2025 | 1,826 | 1,870 | 1,870 | 1,876 | 1,824 | 7,800 |