1,592.00
-12(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,593 | 1,592 | 1,592 | 1,595 | 1,579 | 70,800 |
| February 19, 2026 | 1,577 | 1,604 | 1,604 | 1,608 | 1,567 | 127,700 |
| February 18, 2026 | 1,595 | 1,576 | 1,576 | 1,595 | 1,576 | 82,900 |
| February 17, 2026 | 1,594 | 1,591 | 1,591 | 1,603 | 1,579 | 69,700 |
| February 16, 2026 | 1,607 | 1,591 | 1,591 | 1,614 | 1,588 | 101,900 |
| February 13, 2026 | 1,638 | 1,602 | 1,602 | 1,638 | 1,586 | 149,600 |
| February 12, 2026 | 1,614 | 1,640 | 1,640 | 1,660 | 1,591 | 333,600 |
| February 10, 2026 | 1,600 | 1,560 | 1,560 | 1,622 | 1,543 | 206,900 |
| February 09, 2026 | 1,634 | 1,607 | 1,607 | 1,634 | 1,593 | 110,600 |
| February 06, 2026 | 1,594 | 1,578 | 1,578 | 1,595 | 1,567 | 45,100 |
| February 05, 2026 | 1,599 | 1,595 | 1,595 | 1,633 | 1,583 | 160,500 |
| February 04, 2026 | 1,533 | 1,576 | 1,576 | 1,588 | 1,533 | 184,000 |
| February 03, 2026 | 1,535 | 1,533 | 1,533 | 1,542 | 1,527 | 109,200 |
| February 02, 2026 | 1,550 | 1,529 | 1,529 | 1,567 | 1,522 | 131,500 |
| January 30, 2026 | 1,510 | 1,538 | 1,538 | 1,538 | 1,504 | 132,000 |
| January 29, 2026 | 1,508 | 1,510 | 1,510 | 1,513 | 1,470 | 153,200 |
| January 28, 2026 | 1,501 | 1,519 | 1,519 | 1,532 | 1,491 | 168,000 |
| January 27, 2026 | 1,505 | 1,510 | 1,510 | 1,515 | 1,492 | 70,400 |
| January 26, 2026 | 1,516 | 1,511 | 1,511 | 1,525 | 1,508 | 126,200 |
| January 23, 2026 | 1,537 | 1,541 | 1,541 | 1,543 | 1,528 | 95,300 |
| January 22, 2026 | 1,501 | 1,525 | 1,525 | 1,526 | 1,500 | 83,800 |
| January 21, 2026 | 1,481 | 1,501 | 1,501 | 1,501 | 1,467 | 65,600 |
| January 20, 2026 | 1,517 | 1,491 | 1,491 | 1,517 | 1,485 | 48,900 |
| January 19, 2026 | 1,524 | 1,514 | 1,514 | 1,530 | 1,502 | 73,900 |
| January 16, 2026 | 1,533 | 1,524 | 1,524 | 1,533 | 1,512 | 34,300 |
| January 15, 2026 | 1,519 | 1,533 | 1,533 | 1,533 | 1,510 | 47,400 |
| January 14, 2026 | 1,496 | 1,519 | 1,519 | 1,519 | 1,492 | 73,300 |
| January 13, 2026 | 1,520 | 1,492 | 1,492 | 1,520 | 1,482 | 72,500 |
| January 09, 2026 | 1,477 | 1,492 | 1,492 | 1,500 | 1,477 | 37,600 |
| January 08, 2026 | 1,481 | 1,477 | 1,477 | 1,490 | 1,476 | 36,700 |
| January 07, 2026 | 1,473 | 1,483 | 1,483 | 1,496 | 1,466 | 44,600 |
| January 06, 2026 | 1,481 | 1,478 | 1,478 | 1,488 | 1,470 | 59,000 |
| January 05, 2026 | 1,468 | 1,482 | 1,482 | 1,482 | 1,462 | 64,500 |
| December 30, 2025 | 1,450 | 1,454 | 1,454 | 1,459 | 1,442 | 65,600 |
| December 29, 2025 | 1,448 | 1,485 | 1,485 | 1,485 | 1,446 | 67,800 |
| December 26, 2025 | 1,440 | 1,439 | 1,439 | 1,447 | 1,434 | 41,400 |
| December 25, 2025 | 1,448 | 1,440 | 1,440 | 1,448 | 1,434 | 40,700 |
| December 24, 2025 | 1,455 | 1,431 | 1,431 | 1,455 | 1,430 | 29,700 |
| December 23, 2025 | 1,438 | 1,450 | 1,450 | 1,453 | 1,438 | 27,400 |
| December 22, 2025 | 1,452 | 1,438 | 1,438 | 1,454 | 1,433 | 70,400 |
| December 19, 2025 | 1,421 | 1,451 | 1,451 | 1,451 | 1,421 | 54,300 |
| December 18, 2025 | 1,414 | 1,424 | 1,424 | 1,425 | 1,408 | 25,700 |
| December 17, 2025 | 1,426 | 1,416 | 1,416 | 1,427 | 1,408 | 45,800 |
| December 16, 2025 | 1,445 | 1,425 | 1,425 | 1,448 | 1,423 | 39,000 |
| December 15, 2025 | 1,434 | 1,440 | 1,440 | 1,445 | 1,423 | 33,000 |
| December 12, 2025 | 1,450 | 1,437 | 1,437 | 1,455 | 1,435 | 46,300 |
| December 11, 2025 | 1,443 | 1,436 | 1,436 | 1,449 | 1,435 | 36,200 |
| December 10, 2025 | 1,450 | 1,439 | 1,439 | 1,450 | 1,434 | 51,000 |
| December 09, 2025 | 1,444 | 1,429 | 1,429 | 1,450 | 1,429 | 55,600 |
| December 08, 2025 | 1,475 | 1,445 | 1,445 | 1,478 | 1,442 | 64,100 |
| December 05, 2025 | 1,489 | 1,469 | 1,469 | 1,490 | 1,461 | 68,900 |
| December 04, 2025 | 1,443 | 1,504 | 1,504 | 1,516 | 1,443 | 87,800 |
| December 03, 2025 | 1,447 | 1,443 | 1,443 | 1,460 | 1,443 | 40,600 |
| December 02, 2025 | 1,458 | 1,445 | 1,445 | 1,464 | 1,445 | 40,100 |
| December 01, 2025 | 1,484 | 1,457 | 1,457 | 1,487 | 1,454 | 37,600 |
| November 28, 2025 | 1,457 | 1,482 | 1,482 | 1,482 | 1,453 | 40,400 |
| November 27, 2025 | 1,454 | 1,457 | 1,457 | 1,462 | 1,452 | 31,100 |
| November 26, 2025 | 1,437 | 1,454 | 1,454 | 1,454 | 1,434 | 32,800 |
| November 25, 2025 | 1,450 | 1,435 | 1,435 | 1,450 | 1,430 | 36,800 |
| November 21, 2025 | 1,423 | 1,443 | 1,443 | 1,443 | 1,423 | 63,600 |