1,471.00
-3(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,459 | 1,471 | 1,471 | 1,478 | 1,454 | 276,600 |
| February 19, 2026 | 1,458 | 1,474 | 1,474 | 1,475 | 1,443 | 86,500 |
| February 18, 2026 | 1,440 | 1,455 | 1,455 | 1,462 | 1,428 | 107,200 |
| February 17, 2026 | 1,418 | 1,434 | 1,434 | 1,441 | 1,408 | 156,100 |
| February 16, 2026 | 1,465 | 1,418 | 1,418 | 1,465 | 1,418 | 263,300 |
| February 13, 2026 | 1,470 | 1,464 | 1,464 | 1,477 | 1,451 | 208,400 |
| February 12, 2026 | 1,490 | 1,493 | 1,493 | 1,498 | 1,471 | 289,100 |
| February 10, 2026 | 1,456 | 1,480 | 1,480 | 1,482 | 1,456 | 121,200 |
| February 09, 2026 | 1,470 | 1,456 | 1,456 | 1,474 | 1,447 | 131,000 |
| February 06, 2026 | 1,416 | 1,440 | 1,440 | 1,440 | 1,408 | 100,400 |
| February 05, 2026 | 1,420 | 1,411 | 1,411 | 1,427 | 1,408 | 94,100 |
| February 04, 2026 | 1,389 | 1,398 | 1,398 | 1,410 | 1,383 | 136,200 |
| February 03, 2026 | 1,370 | 1,380 | 1,380 | 1,381 | 1,365 | 125,400 |
| February 02, 2026 | 1,386 | 1,362 | 1,362 | 1,397 | 1,355 | 161,500 |
| January 30, 2026 | 1,349 | 1,365 | 1,365 | 1,366 | 1,342 | 89,400 |
| January 29, 2026 | 1,341 | 1,340 | 1,340 | 1,347 | 1,322 | 134,400 |
| January 28, 2026 | 1,350 | 1,344 | 1,344 | 1,352 | 1,332 | 146,800 |
| January 27, 2026 | 1,368 | 1,364 | 1,364 | 1,371 | 1,347 | 152,000 |
| January 26, 2026 | 1,389 | 1,369 | 1,369 | 1,389 | 1,368 | 176,600 |
| January 23, 2026 | 1,391 | 1,401 | 1,401 | 1,405 | 1,383 | 113,200 |
| January 22, 2026 | 1,372 | 1,391 | 1,391 | 1,402 | 1,372 | 128,100 |
| January 21, 2026 | 1,359 | 1,369 | 1,369 | 1,370 | 1,341 | 112,600 |
| January 20, 2026 | 1,384 | 1,367 | 1,367 | 1,384 | 1,364 | 129,000 |
| January 19, 2026 | 1,397 | 1,393 | 1,393 | 1,399 | 1,371 | 119,100 |
| January 16, 2026 | 1,370 | 1,396 | 1,396 | 1,400 | 1,370 | 99,100 |
| January 15, 2026 | 1,370 | 1,378 | 1,378 | 1,382 | 1,358 | 122,500 |
| January 14, 2026 | 1,376 | 1,368 | 1,368 | 1,387 | 1,366 | 119,500 |
| January 13, 2026 | 1,377 | 1,373 | 1,373 | 1,382 | 1,359 | 131,200 |
| January 09, 2026 | 1,334 | 1,347 | 1,347 | 1,355 | 1,333 | 136,400 |
| January 08, 2026 | 1,345 | 1,329 | 1,329 | 1,345 | 1,320 | 147,300 |
| January 07, 2026 | 1,315 | 1,345 | 1,345 | 1,359 | 1,311 | 274,300 |
| January 06, 2026 | 1,321 | 1,317 | 1,317 | 1,333 | 1,313 | 140,400 |
| January 05, 2026 | 1,299 | 1,306 | 1,306 | 1,320 | 1,288 | 226,300 |
| December 30, 2025 | 1,272 | 1,282 | 1,282 | 1,287 | 1,269 | 136,300 |
| December 29, 2025 | 1,270 | 1,272 | 1,272 | 1,279 | 1,260 | 151,700 |
| December 26, 2025 | 1,260 | 1,256 | 1,256 | 1,264 | 1,249 | 90,700 |
| December 25, 2025 | 1,250 | 1,254 | 1,254 | 1,259 | 1,247 | 67,500 |
| December 24, 2025 | 1,238 | 1,238 | 1,238 | 1,243 | 1,232 | 68,200 |
| December 23, 2025 | 1,244 | 1,236 | 1,236 | 1,249 | 1,228 | 104,700 |
| December 22, 2025 | 1,230 | 1,245 | 1,245 | 1,245 | 1,230 | 107,000 |
| December 19, 2025 | 1,208 | 1,222 | 1,222 | 1,222 | 1,202 | 81,600 |
| December 18, 2025 | 1,210 | 1,208 | 1,208 | 1,213 | 1,202 | 57,600 |
| December 17, 2025 | 1,218 | 1,210 | 1,210 | 1,218 | 1,200 | 64,300 |
| December 16, 2025 | 1,227 | 1,209 | 1,209 | 1,230 | 1,206 | 87,000 |
| December 15, 2025 | 1,230 | 1,223 | 1,223 | 1,230 | 1,216 | 72,800 |
| December 12, 2025 | 1,230 | 1,227 | 1,227 | 1,231 | 1,220 | 89,900 |
| December 11, 2025 | 1,224 | 1,210 | 1,210 | 1,225 | 1,206 | 94,700 |
| December 10, 2025 | 1,210 | 1,221 | 1,221 | 1,235 | 1,209 | 110,500 |
| December 09, 2025 | 1,201 | 1,198 | 1,198 | 1,204 | 1,196 | 68,100 |
| December 08, 2025 | 1,195 | 1,198 | 1,198 | 1,199 | 1,184 | 107,600 |
| December 05, 2025 | 1,204 | 1,178 | 1,178 | 1,211 | 1,178 | 135,700 |
| December 04, 2025 | 1,196 | 1,204 | 1,204 | 1,212 | 1,194 | 125,400 |
| December 03, 2025 | 1,211 | 1,196 | 1,196 | 1,217 | 1,196 | 152,500 |
| December 02, 2025 | 1,220 | 1,214 | 1,214 | 1,221 | 1,208 | 102,300 |
| December 01, 2025 | 1,211 | 1,207 | 1,207 | 1,222 | 1,205 | 110,900 |
| November 28, 2025 | 1,210 | 1,208 | 1,208 | 1,211 | 1,198 | 219,900 |
| November 27, 2025 | 1,228 | 1,218 | 1,218 | 1,229 | 1,216 | 109,600 |
| November 26, 2025 | 1,218 | 1,228 | 1,228 | 1,229 | 1,212 | 121,000 |
| November 25, 2025 | 1,199 | 1,211 | 1,211 | 1,212 | 1,187 | 125,500 |
| November 21, 2025 | 1,161 | 1,181 | 1,181 | 1,182 | 1,160 | 205,000 |