1,906.00
-16(-0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,900 | 1,906 | 1,906 | 1,941 | 1,878 | 210,600 |
| February 19, 2026 | 1,880 | 1,922 | 1,922 | 1,939 | 1,862 | 270,700 |
| February 18, 2026 | 1,880 | 1,883 | 1,883 | 1,888 | 1,841 | 243,900 |
| February 17, 2026 | 1,933 | 1,877 | 1,877 | 1,933 | 1,865 | 285,600 |
| February 16, 2026 | 1,900 | 1,949 | 1,949 | 2,003 | 1,867 | 971,600 |
| February 13, 2026 | 1,991 | 1,893 | 1,893 | 2,000 | 1,861 | 480,200 |
| February 12, 2026 | 1,965 | 2,030 | 2,030 | 2,041 | 1,947 | 447,000 |
| February 10, 2026 | 1,882 | 1,927 | 1,927 | 1,933 | 1,874 | 210,300 |
| February 09, 2026 | 1,875 | 1,867 | 1,867 | 1,908 | 1,859 | 458,800 |
| February 06, 2026 | 1,791 | 1,835 | 1,835 | 1,842 | 1,774 | 219,100 |
| February 05, 2026 | 1,800 | 1,812 | 1,812 | 1,841 | 1,788 | 179,400 |
| February 04, 2026 | 1,750 | 1,787 | 1,787 | 1,793 | 1,749 | 176,100 |
| February 03, 2026 | 1,758 | 1,765 | 1,765 | 1,773 | 1,749 | 167,500 |
| February 02, 2026 | 1,787 | 1,730 | 1,730 | 1,792 | 1,727 | 220,600 |
| January 30, 2026 | 1,765 | 1,787 | 1,787 | 1,793 | 1,751 | 139,900 |
| January 29, 2026 | 1,751 | 1,754 | 1,754 | 1,766 | 1,731 | 143,300 |
| January 28, 2026 | 1,765 | 1,753 | 1,753 | 1,782 | 1,736 | 163,700 |
| January 27, 2026 | 1,747 | 1,770 | 1,770 | 1,791 | 1,737 | 184,400 |
| January 26, 2026 | 1,788 | 1,748 | 1,748 | 1,788 | 1,747 | 233,000 |
| January 23, 2026 | 1,836 | 1,813 | 1,813 | 1,846 | 1,812 | 136,000 |
| January 22, 2026 | 1,843 | 1,836 | 1,836 | 1,851 | 1,829 | 96,200 |
| January 21, 2026 | 1,812 | 1,816 | 1,816 | 1,834 | 1,801 | 153,200 |
| January 20, 2026 | 1,891 | 1,847 | 1,847 | 1,893 | 1,841 | 139,100 |
| January 19, 2026 | 1,910 | 1,872 | 1,872 | 1,915 | 1,848 | 199,000 |
| January 16, 2026 | 1,900 | 1,898 | 1,898 | 1,910 | 1,866 | 203,300 |
| January 15, 2026 | 1,850 | 1,899 | 1,899 | 1,899 | 1,847 | 214,300 |
| January 14, 2026 | 1,826 | 1,861 | 1,861 | 1,874 | 1,826 | 277,100 |
| January 13, 2026 | 1,875 | 1,818 | 1,818 | 1,879 | 1,817 | 302,100 |
| January 09, 2026 | 1,840 | 1,858 | 1,858 | 1,867 | 1,838 | 103,600 |
| January 08, 2026 | 1,862 | 1,844 | 1,844 | 1,885 | 1,843 | 135,300 |
| January 07, 2026 | 1,843 | 1,862 | 1,862 | 1,893 | 1,839 | 178,200 |
| January 06, 2026 | 1,833 | 1,843 | 1,843 | 1,867 | 1,832 | 254,400 |
| January 05, 2026 | 1,839 | 1,812 | 1,812 | 1,854 | 1,803 | 335,900 |
| December 30, 2025 | 1,894 | 1,860 | 1,860 | 1,898 | 1,856 | 157,400 |
| December 29, 2025 | 1,893 | 1,886 | 1,886 | 1,893 | 1,850 | 273,900 |
| December 26, 2025 | 1,895 | 1,894 | 1,894 | 1,913 | 1,881 | 212,600 |
| December 25, 2025 | 1,888 | 1,900 | 1,900 | 1,900 | 1,873 | 162,400 |
| December 24, 2025 | 1,924 | 1,866 | 1,866 | 1,930 | 1,866 | 214,000 |
| December 23, 2025 | 1,920 | 1,917 | 1,917 | 1,933 | 1,902 | 218,900 |
| December 22, 2025 | 1,898 | 1,915 | 1,915 | 1,921 | 1,879 | 193,100 |
| December 19, 2025 | 1,847 | 1,877 | 1,877 | 1,877 | 1,833 | 239,100 |
| December 18, 2025 | 1,837 | 1,843 | 1,843 | 1,852 | 1,815 | 193,500 |
| December 17, 2025 | 1,823 | 1,857 | 1,857 | 1,858 | 1,812 | 197,900 |
| December 16, 2025 | 1,870 | 1,817 | 1,817 | 1,875 | 1,816 | 242,900 |
| December 15, 2025 | 1,849 | 1,901 | 1,901 | 1,923 | 1,832 | 264,500 |
| December 12, 2025 | 1,859 | 1,870 | 1,870 | 1,898 | 1,853 | 441,000 |
| December 11, 2025 | 1,810 | 1,806 | 1,806 | 1,828 | 1,799 | 258,400 |
| December 10, 2025 | 1,821 | 1,813 | 1,813 | 1,844 | 1,800 | 644,200 |
| December 09, 2025 | 1,881 | 1,763 | 1,763 | 1,886 | 1,763 | 724,600 |
| December 08, 2025 | 1,911 | 1,883 | 1,883 | 1,912 | 1,863 | 286,300 |
| December 05, 2025 | 1,928 | 1,911 | 1,911 | 1,939 | 1,905 | 169,100 |
| December 04, 2025 | 1,901 | 1,941 | 1,941 | 1,944 | 1,900 | 118,400 |
| December 03, 2025 | 1,912 | 1,907 | 1,907 | 1,937 | 1,906 | 208,400 |
| December 02, 2025 | 1,957 | 1,921 | 1,921 | 1,967 | 1,921 | 141,000 |
| December 01, 2025 | 1,989 | 1,962 | 1,962 | 2,036 | 1,957 | 252,800 |
| November 28, 2025 | 1,961 | 1,982 | 1,982 | 1,995 | 1,951 | 210,600 |
| November 27, 2025 | 1,929 | 1,959 | 1,959 | 1,961 | 1,904 | 210,500 |
| November 26, 2025 | 1,925 | 1,914 | 1,914 | 1,927 | 1,896 | 243,100 |
| November 25, 2025 | 1,939 | 1,917 | 1,917 | 1,946 | 1,910 | 168,300 |
| November 21, 2025 | 1,901 | 1,909 | 1,909 | 1,969 | 1,881 | 315,300 |