1,428.00
-6(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,420 | 1,428 | 1,428 | 1,456 | 1,416 | 334,200 |
| February 19, 2026 | 1,422 | 1,434 | 1,434 | 1,435 | 1,412 | 101,800 |
| February 18, 2026 | 1,441 | 1,426 | 1,426 | 1,443 | 1,424 | 103,100 |
| February 17, 2026 | 1,426 | 1,449 | 1,449 | 1,452 | 1,421 | 145,900 |
| February 16, 2026 | 1,432 | 1,432 | 1,432 | 1,452 | 1,406 | 142,800 |
| February 13, 2026 | 1,460 | 1,431 | 1,431 | 1,477 | 1,415 | 416,400 |
| February 12, 2026 | 1,508 | 1,500 | 1,500 | 1,524 | 1,478 | 325,600 |
| February 10, 2026 | 1,488 | 1,496 | 1,496 | 1,502 | 1,481 | 120,300 |
| February 09, 2026 | 1,510 | 1,488 | 1,488 | 1,513 | 1,488 | 178,400 |
| February 06, 2026 | 1,475 | 1,492 | 1,492 | 1,492 | 1,471 | 105,700 |
| February 05, 2026 | 1,486 | 1,480 | 1,480 | 1,497 | 1,455 | 156,800 |
| February 04, 2026 | 1,458 | 1,473 | 1,473 | 1,482 | 1,439 | 169,200 |
| February 03, 2026 | 1,422 | 1,443 | 1,443 | 1,445 | 1,413 | 145,500 |
| February 02, 2026 | 1,454 | 1,416 | 1,416 | 1,464 | 1,411 | 131,100 |
| January 30, 2026 | 1,425 | 1,444 | 1,444 | 1,444 | 1,420 | 83,700 |
| January 29, 2026 | 1,415 | 1,415 | 1,415 | 1,426 | 1,390 | 140,200 |
| January 28, 2026 | 1,440 | 1,412 | 1,412 | 1,440 | 1,412 | 100,900 |
| January 27, 2026 | 1,440 | 1,448 | 1,448 | 1,450 | 1,420 | 103,000 |
| January 26, 2026 | 1,450 | 1,440 | 1,440 | 1,460 | 1,439 | 165,100 |
| January 23, 2026 | 1,499 | 1,474 | 1,474 | 1,503 | 1,467 | 85,300 |
| January 22, 2026 | 1,496 | 1,484 | 1,484 | 1,500 | 1,484 | 61,700 |
| January 21, 2026 | 1,482 | 1,489 | 1,489 | 1,493 | 1,461 | 120,700 |
| January 20, 2026 | 1,520 | 1,504 | 1,504 | 1,520 | 1,500 | 61,500 |
| January 19, 2026 | 1,534 | 1,529 | 1,529 | 1,536 | 1,495 | 141,600 |
| January 16, 2026 | 1,520 | 1,542 | 1,542 | 1,542 | 1,506 | 100,700 |
| January 15, 2026 | 1,524 | 1,522 | 1,522 | 1,528 | 1,507 | 118,800 |
| January 14, 2026 | 1,505 | 1,523 | 1,523 | 1,527 | 1,497 | 98,800 |
| January 13, 2026 | 1,516 | 1,493 | 1,493 | 1,521 | 1,491 | 142,200 |
| January 09, 2026 | 1,475 | 1,490 | 1,490 | 1,493 | 1,475 | 110,600 |
| January 08, 2026 | 1,499 | 1,475 | 1,475 | 1,509 | 1,470 | 195,000 |
| January 07, 2026 | 1,442 | 1,507 | 1,507 | 1,514 | 1,441 | 201,100 |
| January 06, 2026 | 1,453 | 1,458 | 1,458 | 1,469 | 1,451 | 147,700 |
| January 05, 2026 | 1,433 | 1,440 | 1,440 | 1,440 | 1,420 | 192,400 |
| December 30, 2025 | 1,407 | 1,415 | 1,415 | 1,434 | 1,404 | 136,100 |
| December 29, 2025 | 1,390 | 1,407 | 1,407 | 1,414 | 1,379 | 151,400 |
| December 26, 2025 | 1,370 | 1,373 | 1,373 | 1,378 | 1,365 | 90,400 |
| December 25, 2025 | 1,346 | 1,356 | 1,356 | 1,369 | 1,346 | 78,400 |
| December 24, 2025 | 1,341 | 1,337 | 1,337 | 1,344 | 1,333 | 57,900 |
| December 23, 2025 | 1,360 | 1,338 | 1,338 | 1,362 | 1,331 | 92,500 |
| December 22, 2025 | 1,344 | 1,358 | 1,358 | 1,369 | 1,340 | 138,300 |
| December 19, 2025 | 1,309 | 1,328 | 1,328 | 1,334 | 1,304 | 92,800 |
| December 18, 2025 | 1,303 | 1,300 | 1,300 | 1,307 | 1,294 | 60,300 |
| December 17, 2025 | 1,300 | 1,304 | 1,304 | 1,309 | 1,286 | 101,700 |
| December 16, 2025 | 1,300 | 1,285 | 1,285 | 1,303 | 1,278 | 110,400 |
| December 15, 2025 | 1,270 | 1,300 | 1,300 | 1,300 | 1,265 | 63,400 |
| December 12, 2025 | 1,270 | 1,277 | 1,277 | 1,277 | 1,259 | 126,000 |
| December 11, 2025 | 1,286 | 1,254 | 1,254 | 1,286 | 1,244 | 167,900 |
| December 10, 2025 | 1,289 | 1,273 | 1,273 | 1,295 | 1,270 | 118,500 |
| December 09, 2025 | 1,284 | 1,280 | 1,280 | 1,301 | 1,280 | 153,100 |
| December 08, 2025 | 1,265 | 1,278 | 1,278 | 1,282 | 1,264 | 215,000 |
| December 05, 2025 | 1,285 | 1,257 | 1,257 | 1,288 | 1,257 | 204,700 |
| December 04, 2025 | 1,282 | 1,293 | 1,293 | 1,296 | 1,274 | 65,400 |
| December 03, 2025 | 1,272 | 1,281 | 1,281 | 1,290 | 1,265 | 115,300 |
| December 02, 2025 | 1,299 | 1,271 | 1,271 | 1,299 | 1,267 | 103,000 |
| December 01, 2025 | 1,326 | 1,295 | 1,295 | 1,326 | 1,290 | 145,500 |
| November 28, 2025 | 1,341 | 1,324 | 1,324 | 1,353 | 1,322 | 129,200 |
| November 27, 2025 | 1,314 | 1,328 | 1,328 | 1,337 | 1,304 | 99,500 |
| November 26, 2025 | 1,280 | 1,301 | 1,301 | 1,301 | 1,280 | 142,100 |
| November 25, 2025 | 1,262 | 1,273 | 1,273 | 1,275 | 1,255 | 130,000 |
| November 21, 2025 | 1,234 | 1,253 | 1,253 | 1,255 | 1,228 | 97,600 |