1,628.00
+12(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,621 | 1,628 | 1,628 | 1,628 | 1,618 | 1,000 |
| February 19, 2026 | 1,618 | 1,616 | 1,616 | 1,625 | 1,611 | 1,700 |
| February 18, 2026 | 1,619 | 1,618 | 1,618 | 1,628 | 1,609 | 2,400 |
| February 17, 2026 | 1,618 | 1,615 | 1,615 | 1,629 | 1,606 | 2,700 |
| February 16, 2026 | 1,626 | 1,624 | 1,624 | 1,649 | 1,623 | 6,300 |
| February 13, 2026 | 1,593 | 1,593 | 1,593 | 1,593 | 1,593 | 700 |
| February 12, 2026 | 1,619 | 1,598 | 1,598 | 1,619 | 1,596 | 3,000 |
| February 10, 2026 | 1,597 | 1,601 | 1,601 | 1,601 | 1,595 | 1,800 |
| February 09, 2026 | 1,609 | 1,596 | 1,596 | 1,609 | 1,596 | 1,300 |
| February 06, 2026 | 1,590 | 1,607 | 1,607 | 1,607 | 1,590 | 1,300 |
| February 05, 2026 | 1,590 | 1,597 | 1,597 | 1,606 | 1,590 | 1,200 |
| February 04, 2026 | 1,590 | 1,595 | 1,595 | 1,601 | 1,590 | 900 |
| February 03, 2026 | 1,603 | 1,591 | 1,591 | 1,603 | 1,591 | 800 |
| February 02, 2026 | 1,594 | 1,591 | 1,591 | 1,600 | 1,586 | 3,300 |
| January 30, 2026 | 1,595 | 1,595 | 1,595 | 1,603 | 1,595 | 1,100 |
| January 29, 2026 | 1,600 | 1,597 | 1,597 | 1,600 | 1,592 | 1,400 |
| January 28, 2026 | 1,594 | 1,590 | 1,590 | 1,600 | 1,590 | 2,600 |
| January 27, 2026 | 1,600 | 1,600 | 1,600 | 1,600 | 1,593 | 500 |
| January 26, 2026 | 1,603 | 1,600 | 1,600 | 1,609 | 1,587 | 2,800 |
| January 23, 2026 | 1,600 | 1,609 | 1,609 | 1,609 | 1,591 | 2,700 |
| January 22, 2026 | 1,588 | 1,599 | 1,599 | 1,599 | 1,588 | 600 |
| January 21, 2026 | 1,595 | 1,592 | 1,592 | 1,595 | 1,589 | 1,200 |
| January 20, 2026 | 1,590 | 1,593 | 1,593 | 1,602 | 1,590 | 1,700 |
| January 19, 2026 | 1,600 | 1,590 | 1,590 | 1,600 | 1,588 | 3,700 |
| January 16, 2026 | 1,595 | 1,597 | 1,597 | 1,608 | 1,595 | 4,300 |
| January 15, 2026 | 1,592 | 1,591 | 1,591 | 1,612 | 1,590 | 6,800 |
| January 14, 2026 | 1,590 | 1,600 | 1,600 | 1,603 | 1,590 | 2,100 |
| January 13, 2026 | 1,598 | 1,590 | 1,590 | 1,598 | 1,590 | 2,000 |
| January 09, 2026 | 1,597 | 1,585 | 1,585 | 1,597 | 1,585 | 1,500 |
| January 08, 2026 | 1,600 | 1,593 | 1,593 | 1,600 | 1,590 | 2,300 |
| January 07, 2026 | 1,602 | 1,600 | 1,600 | 1,602 | 1,600 | 2,300 |
| January 06, 2026 | 1,604 | 1,605 | 1,605 | 1,606 | 1,592 | 3,000 |
| January 05, 2026 | 1,601 | 1,604 | 1,604 | 1,604 | 1,585 | 2,800 |
| December 30, 2025 | 1,598 | 1,587 | 1,587 | 1,598 | 1,587 | 1,800 |
| December 29, 2025 | 1,604 | 1,589 | 1,589 | 1,604 | 1,588 | 2,100 |
| December 26, 2025 | 1,588 | 1,586 | 1,586 | 1,590 | 1,573 | 2,300 |
| December 25, 2025 | 1,610 | 1,599 | 1,599 | 1,610 | 1,593 | 4,400 |
| December 24, 2025 | 1,602 | 1,600 | 1,600 | 1,607 | 1,590 | 9,300 |
| December 23, 2025 | 1,576 | 1,583 | 1,583 | 1,586 | 1,560 | 3,400 |
| December 22, 2025 | 1,587 | 1,575 | 1,575 | 1,605 | 1,575 | 5,700 |
| December 19, 2025 | 1,596 | 1,586 | 1,586 | 1,596 | 1,580 | 3,100 |
| December 18, 2025 | 1,572 | 1,576 | 1,576 | 1,576 | 1,572 | 600 |
| December 17, 2025 | 1,574 | 1,582 | 1,582 | 1,582 | 1,550 | 1,700 |
| December 16, 2025 | 1,586 | 1,575 | 1,575 | 1,589 | 1,556 | 1,800 |
| December 15, 2025 | 1,599 | 1,579 | 1,579 | 1,599 | 1,549 | 9,900 |
| December 12, 2025 | 1,605 | 1,595 | 1,595 | 1,605 | 1,591 | 3,100 |
| December 11, 2025 | 1,599 | 1,599 | 1,599 | 1,599 | 1,590 | 700 |
| December 10, 2025 | 1,587 | 1,581 | 1,581 | 1,596 | 1,581 | 1,800 |
| December 09, 2025 | 1,598 | 1,587 | 1,587 | 1,599 | 1,587 | 1,300 |
| December 08, 2025 | 1,599 | 1,599 | 1,599 | 1,599 | 1,579 | 2,600 |
| December 05, 2025 | 1,560 | 1,603 | 1,603 | 1,603 | 1,560 | 2,200 |
| December 04, 2025 | 1,605 | 1,577 | 1,577 | 1,605 | 1,572 | 2,000 |
| December 03, 2025 | 1,597 | 1,601 | 1,601 | 1,601 | 1,590 | 4,400 |
| December 02, 2025 | 1,590 | 1,570 | 1,570 | 1,590 | 1,561 | 3,400 |
| December 01, 2025 | 1,590 | 1,589 | 1,589 | 1,593 | 1,589 | 800 |
| November 28, 2025 | 1,597 | 1,589 | 1,589 | 1,597 | 1,589 | 1,400 |
| November 27, 2025 | 1,599 | 1,589 | 1,589 | 1,600 | 1,589 | 2,700 |
| November 26, 2025 | 1,600 | 1,595 | 1,595 | 1,600 | 1,595 | 2,000 |
| November 25, 2025 | 1,595 | 1,598 | 1,598 | 1,598 | 1,587 | 2,700 |
| November 21, 2025 | 1,597 | 1,593 | 1,593 | 1,599 | 1,593 | 3,100 |