1,404.00
-19(-1.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,412 | 1,404 | 1,404 | 1,412 | 1,399 | 154,200 |
| February 19, 2026 | 1,407 | 1,423 | 1,423 | 1,423 | 1,401 | 193,300 |
| February 18, 2026 | 1,402 | 1,407 | 1,407 | 1,413 | 1,402 | 103,500 |
| February 17, 2026 | 1,407 | 1,405 | 1,405 | 1,419 | 1,401 | 149,200 |
| February 16, 2026 | 1,404 | 1,405 | 1,405 | 1,411 | 1,391 | 141,100 |
| February 13, 2026 | 1,396 | 1,399 | 1,399 | 1,407 | 1,385 | 182,600 |
| February 12, 2026 | 1,399 | 1,396 | 1,396 | 1,405 | 1,391 | 166,900 |
| February 10, 2026 | 1,390 | 1,399 | 1,399 | 1,404 | 1,383 | 174,000 |
| February 09, 2026 | 1,387 | 1,382 | 1,382 | 1,392 | 1,377 | 224,400 |
| February 06, 2026 | 1,366 | 1,357 | 1,357 | 1,369 | 1,348 | 215,000 |
| February 05, 2026 | 1,380 | 1,366 | 1,366 | 1,381 | 1,366 | 117,200 |
| February 04, 2026 | 1,369 | 1,373 | 1,373 | 1,385 | 1,368 | 166,800 |
| February 03, 2026 | 1,362 | 1,369 | 1,369 | 1,374 | 1,360 | 81,000 |
| February 02, 2026 | 1,375 | 1,355 | 1,355 | 1,376 | 1,355 | 165,200 |
| January 30, 2026 | 1,350 | 1,363 | 1,363 | 1,363 | 1,328 | 178,700 |
| January 29, 2026 | 1,356 | 1,352 | 1,352 | 1,362 | 1,341 | 162,800 |
| January 28, 2026 | 1,373 | 1,355 | 1,355 | 1,373 | 1,355 | 117,800 |
| January 27, 2026 | 1,381 | 1,378 | 1,378 | 1,382 | 1,374 | 81,800 |
| January 26, 2026 | 1,388 | 1,383 | 1,383 | 1,390 | 1,376 | 156,200 |
| January 23, 2026 | 1,398 | 1,397 | 1,397 | 1,406 | 1,391 | 127,000 |
| January 22, 2026 | 1,385 | 1,399 | 1,399 | 1,406 | 1,384 | 104,000 |
| January 21, 2026 | 1,373 | 1,384 | 1,384 | 1,389 | 1,371 | 114,700 |
| January 20, 2026 | 1,413 | 1,399 | 1,399 | 1,413 | 1,396 | 145,000 |
| January 19, 2026 | 1,430 | 1,415 | 1,415 | 1,433 | 1,413 | 108,300 |
| January 16, 2026 | 1,410 | 1,428 | 1,428 | 1,428 | 1,406 | 92,100 |
| January 15, 2026 | 1,398 | 1,412 | 1,412 | 1,417 | 1,398 | 108,900 |
| January 14, 2026 | 1,392 | 1,397 | 1,397 | 1,404 | 1,392 | 91,900 |
| January 13, 2026 | 1,403 | 1,389 | 1,389 | 1,404 | 1,386 | 126,500 |
| January 09, 2026 | 1,381 | 1,389 | 1,389 | 1,392 | 1,380 | 134,200 |
| January 08, 2026 | 1,390 | 1,380 | 1,380 | 1,390 | 1,378 | 87,200 |
| January 07, 2026 | 1,380 | 1,380 | 1,380 | 1,389 | 1,375 | 76,000 |
| January 06, 2026 | 1,379 | 1,379 | 1,379 | 1,385 | 1,374 | 72,600 |
| January 05, 2026 | 1,370 | 1,371 | 1,371 | 1,378 | 1,364 | 89,700 |
| December 30, 2025 | 1,376 | 1,369 | 1,369 | 1,380 | 1,366 | 51,900 |
| December 29, 2025 | 1,370 | 1,375 | 1,375 | 1,375 | 1,364 | 77,400 |
| December 26, 2025 | 1,359 | 1,364 | 1,364 | 1,364 | 1,356 | 61,200 |
| December 25, 2025 | 1,359 | 1,357 | 1,357 | 1,362 | 1,355 | 41,000 |
| December 24, 2025 | 1,356 | 1,353 | 1,353 | 1,362 | 1,352 | 67,200 |
| December 23, 2025 | 1,360 | 1,356 | 1,356 | 1,368 | 1,355 | 88,200 |
| December 22, 2025 | 1,364 | 1,360 | 1,360 | 1,375 | 1,354 | 135,100 |
| December 19, 2025 | 1,339 | 1,342 | 1,342 | 1,347 | 1,337 | 102,500 |
| December 18, 2025 | 1,327 | 1,334 | 1,334 | 1,338 | 1,321 | 81,600 |
| December 17, 2025 | 1,324 | 1,328 | 1,328 | 1,331 | 1,317 | 86,500 |
| December 16, 2025 | 1,327 | 1,320 | 1,320 | 1,328 | 1,320 | 57,000 |
| December 15, 2025 | 1,319 | 1,327 | 1,327 | 1,328 | 1,312 | 69,100 |
| December 12, 2025 | 1,306 | 1,319 | 1,319 | 1,322 | 1,302 | 100,700 |
| December 11, 2025 | 1,306 | 1,290 | 1,290 | 1,307 | 1,290 | 160,200 |
| December 10, 2025 | 1,303 | 1,304 | 1,304 | 1,312 | 1,300 | 60,400 |
| December 09, 2025 | 1,303 | 1,300 | 1,300 | 1,311 | 1,296 | 84,200 |
| December 08, 2025 | 1,310 | 1,296 | 1,296 | 1,314 | 1,295 | 123,400 |
| December 05, 2025 | 1,311 | 1,303 | 1,303 | 1,313 | 1,302 | 68,000 |
| December 04, 2025 | 1,305 | 1,317 | 1,317 | 1,321 | 1,302 | 83,000 |
| December 03, 2025 | 1,325 | 1,303 | 1,303 | 1,325 | 1,303 | 82,600 |
| December 02, 2025 | 1,322 | 1,311 | 1,311 | 1,330 | 1,307 | 99,700 |
| December 01, 2025 | 1,339 | 1,325 | 1,325 | 1,339 | 1,320 | 122,800 |
| November 28, 2025 | 1,324 | 1,333 | 1,333 | 1,338 | 1,324 | 73,900 |
| November 27, 2025 | 1,322 | 1,327 | 1,327 | 1,327 | 1,315 | 74,300 |
| November 26, 2025 | 1,319 | 1,315 | 1,315 | 1,321 | 1,313 | 81,500 |
| November 25, 2025 | 1,315 | 1,306 | 1,306 | 1,320 | 1,301 | 82,300 |
| November 21, 2025 | 1,286 | 1,315 | 1,315 | 1,315 | 1,285 | 104,300 |