1,691.00
-6(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,680 | 1,691 | 1,691 | 1,699 | 1,679 | 111,500 |
| February 19, 2026 | 1,681 | 1,697 | 1,697 | 1,704 | 1,676 | 207,700 |
| February 18, 2026 | 1,675 | 1,692 | 1,692 | 1,692 | 1,667 | 152,000 |
| February 17, 2026 | 1,656 | 1,670 | 1,670 | 1,673 | 1,643 | 164,000 |
| February 16, 2026 | 1,647 | 1,670 | 1,670 | 1,676 | 1,635 | 157,100 |
| February 13, 2026 | 1,680 | 1,630 | 1,630 | 1,682 | 1,620 | 145,700 |
| February 12, 2026 | 1,660 | 1,683 | 1,683 | 1,683 | 1,649 | 238,000 |
| February 10, 2026 | 1,634 | 1,654 | 1,654 | 1,667 | 1,629 | 176,900 |
| February 09, 2026 | 1,600 | 1,623 | 1,623 | 1,645 | 1,590 | 296,200 |
| February 06, 2026 | 1,596 | 1,564 | 1,564 | 1,605 | 1,556 | 390,900 |
| February 05, 2026 | 1,612 | 1,599 | 1,599 | 1,638 | 1,585 | 361,200 |
| February 04, 2026 | 1,514 | 1,611 | 1,611 | 1,611 | 1,491 | 903,100 |
| February 03, 2026 | 1,348 | 1,484 | 1,484 | 1,484 | 1,335 | 817,500 |
| February 02, 2026 | 1,347 | 1,323 | 1,323 | 1,349 | 1,323 | 157,200 |
| January 30, 2026 | 1,327 | 1,324 | 1,324 | 1,330 | 1,317 | 81,600 |
| January 29, 2026 | 1,323 | 1,327 | 1,327 | 1,331 | 1,311 | 125,000 |
| January 28, 2026 | 1,337 | 1,330 | 1,330 | 1,342 | 1,330 | 110,200 |
| January 27, 2026 | 1,340 | 1,353 | 1,353 | 1,357 | 1,330 | 122,700 |
| January 26, 2026 | 1,362 | 1,349 | 1,349 | 1,365 | 1,347 | 135,600 |
| January 23, 2026 | 1,387 | 1,382 | 1,382 | 1,391 | 1,376 | 117,700 |
| January 22, 2026 | 1,385 | 1,385 | 1,385 | 1,385 | 1,374 | 173,300 |
| January 21, 2026 | 1,349 | 1,357 | 1,357 | 1,360 | 1,337 | 131,400 |
| January 20, 2026 | 1,378 | 1,362 | 1,362 | 1,378 | 1,362 | 130,100 |
| January 19, 2026 | 1,384 | 1,378 | 1,378 | 1,384 | 1,366 | 90,300 |
| January 16, 2026 | 1,366 | 1,382 | 1,382 | 1,383 | 1,366 | 150,600 |
| January 15, 2026 | 1,357 | 1,362 | 1,362 | 1,366 | 1,352 | 124,800 |
| January 14, 2026 | 1,360 | 1,366 | 1,366 | 1,366 | 1,350 | 107,600 |
| January 13, 2026 | 1,347 | 1,362 | 1,362 | 1,364 | 1,337 | 189,800 |
| January 09, 2026 | 1,339 | 1,331 | 1,331 | 1,347 | 1,330 | 123,400 |
| January 08, 2026 | 1,343 | 1,330 | 1,330 | 1,346 | 1,330 | 107,400 |
| January 07, 2026 | 1,324 | 1,340 | 1,340 | 1,346 | 1,316 | 136,800 |
| January 06, 2026 | 1,333 | 1,325 | 1,325 | 1,334 | 1,322 | 147,500 |
| January 05, 2026 | 1,332 | 1,320 | 1,320 | 1,338 | 1,316 | 194,100 |
| December 30, 2025 | 1,321 | 1,310 | 1,310 | 1,321 | 1,310 | 107,400 |
| December 29, 2025 | 1,313 | 1,321 | 1,321 | 1,321 | 1,310 | 118,500 |
| December 26, 2025 | 1,313 | 1,314 | 1,314 | 1,321 | 1,308 | 100,800 |
| December 25, 2025 | 1,319 | 1,308 | 1,308 | 1,319 | 1,302 | 77,300 |
| December 24, 2025 | 1,330 | 1,313 | 1,313 | 1,330 | 1,311 | 88,300 |
| December 23, 2025 | 1,332 | 1,318 | 1,318 | 1,345 | 1,300 | 352,500 |
| December 22, 2025 | 1,347 | 1,343 | 1,343 | 1,350 | 1,332 | 183,900 |
| December 19, 2025 | 1,320 | 1,342 | 1,342 | 1,343 | 1,315 | 306,500 |
| December 18, 2025 | 1,314 | 1,311 | 1,311 | 1,322 | 1,307 | 164,100 |
| December 17, 2025 | 1,286 | 1,333 | 1,333 | 1,334 | 1,283 | 264,100 |
| December 16, 2025 | 1,334 | 1,282 | 1,282 | 1,334 | 1,278 | 205,000 |
| December 15, 2025 | 1,295 | 1,334 | 1,334 | 1,334 | 1,295 | 230,300 |
| December 12, 2025 | 1,290 | 1,302 | 1,302 | 1,303 | 1,273 | 375,200 |
| December 11, 2025 | 1,259 | 1,279 | 1,279 | 1,279 | 1,254 | 407,800 |
| December 10, 2025 | 1,254 | 1,242 | 1,242 | 1,257 | 1,235 | 181,800 |
| December 09, 2025 | 1,241 | 1,246 | 1,246 | 1,248 | 1,236 | 145,900 |
| December 08, 2025 | 1,239 | 1,246 | 1,246 | 1,246 | 1,226 | 207,200 |
| December 05, 2025 | 1,225 | 1,232 | 1,232 | 1,232 | 1,220 | 188,800 |
| December 04, 2025 | 1,210 | 1,233 | 1,233 | 1,234 | 1,210 | 197,400 |
| December 03, 2025 | 1,225 | 1,221 | 1,221 | 1,228 | 1,217 | 193,500 |
| December 02, 2025 | 1,233 | 1,214 | 1,214 | 1,234 | 1,213 | 114,300 |
| December 01, 2025 | 1,251 | 1,233 | 1,233 | 1,254 | 1,230 | 109,100 |
| November 28, 2025 | 1,246 | 1,252 | 1,252 | 1,252 | 1,240 | 135,000 |
| November 27, 2025 | 1,242 | 1,246 | 1,246 | 1,247 | 1,238 | 120,600 |
| November 26, 2025 | 1,225 | 1,234 | 1,234 | 1,234 | 1,222 | 158,200 |
| November 25, 2025 | 1,235 | 1,222 | 1,222 | 1,238 | 1,219 | 82,300 |
| November 21, 2025 | 1,217 | 1,229 | 1,229 | 1,230 | 1,217 | 105,800 |