1,646.50
-31.5(-1.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,670 | 1,646.5 | 1,646.5 | 1,670 | 1,640.5 | 678,200 |
| February 19, 2026 | 1,688.5 | 1,678 | 1,678 | 1,695.5 | 1,675.5 | 651,400 |
| February 18, 2026 | 1,686 | 1,674 | 1,674 | 1,689 | 1,670 | 700,100 |
| February 17, 2026 | 1,701 | 1,689.5 | 1,689.5 | 1,702.5 | 1,679.5 | 410,600 |
| February 16, 2026 | 1,696 | 1,699.5 | 1,699.5 | 1,714.5 | 1,684.5 | 517,000 |
| February 13, 2026 | 1,748.5 | 1,696 | 1,696 | 1,763 | 1,692.5 | 679,700 |
| February 12, 2026 | 1,790 | 1,779.5 | 1,779.5 | 1,823 | 1,771 | 891,600 |
| February 10, 2026 | 1,744.5 | 1,770 | 1,770 | 1,775.5 | 1,743.5 | 961,600 |
| February 09, 2026 | 1,733.5 | 1,743.5 | 1,743.5 | 1,763 | 1,708 | 1.11M |
| February 06, 2026 | 1,580 | 1,653.5 | 1,653.5 | 1,653.5 | 1,541.5 | 1.97M |
| February 05, 2026 | 1,737.5 | 1,731 | 1,731 | 1,748.5 | 1,724.5 | 657,900 |
| February 04, 2026 | 1,744.5 | 1,712.5 | 1,712.5 | 1,744.5 | 1,699.5 | 575,800 |
| February 03, 2026 | 1,707 | 1,736.5 | 1,736.5 | 1,744.5 | 1,700 | 627,100 |
| February 02, 2026 | 1,748 | 1,683.5 | 1,683.5 | 1,755.5 | 1,683.5 | 675,800 |
| January 30, 2026 | 1,722 | 1,713 | 1,713 | 1,730 | 1,701.5 | 505,200 |
| January 29, 2026 | 1,710 | 1,702.5 | 1,702.5 | 1,728 | 1,695.5 | 535,500 |
| January 28, 2026 | 1,727.5 | 1,710.5 | 1,710.5 | 1,732 | 1,710.5 | 584,300 |
| January 27, 2026 | 1,762 | 1,748 | 1,748 | 1,768.5 | 1,741 | 533,200 |
| January 26, 2026 | 1,796.5 | 1,759 | 1,759 | 1,800 | 1,756.5 | 539,900 |
| January 23, 2026 | 1,819 | 1,832 | 1,832 | 1,840 | 1,806 | 474,800 |
| January 22, 2026 | 1,807 | 1,816.5 | 1,816.5 | 1,824 | 1,787 | 582,800 |
| January 21, 2026 | 1,772.5 | 1,784 | 1,784 | 1,797.5 | 1,758 | 1.22M |
| January 20, 2026 | 1,850 | 1,825 | 1,825 | 1,885.5 | 1,825 | 1.54M |
| January 19, 2026 | 1,830 | 1,800 | 1,800 | 1,830 | 1,797 | 692,700 |
| January 16, 2026 | 1,822 | 1,813 | 1,813 | 1,828 | 1,806 | 440,800 |
| January 15, 2026 | 1,794 | 1,825.5 | 1,825.5 | 1,828 | 1,781.5 | 445,500 |
| January 14, 2026 | 1,789 | 1,793.5 | 1,793.5 | 1,809 | 1,785.5 | 580,600 |
| January 13, 2026 | 1,795 | 1,801 | 1,801 | 1,815.5 | 1,782 | 597,500 |
| January 09, 2026 | 1,777 | 1,777.5 | 1,777.5 | 1,793 | 1,774 | 564,100 |
| January 08, 2026 | 1,737.5 | 1,777 | 1,777 | 1,793 | 1,730.5 | 832,500 |
| January 07, 2026 | 1,718.5 | 1,730 | 1,730 | 1,736.5 | 1,696.5 | 472,500 |
| January 06, 2026 | 1,709 | 1,711.5 | 1,711.5 | 1,724 | 1,694.5 | 460,900 |
| January 05, 2026 | 1,707 | 1,694.5 | 1,694.5 | 1,717 | 1,683 | 357,200 |
| December 30, 2025 | 1,702 | 1,683 | 1,683 | 1,718.5 | 1,683 | 500,700 |
| December 29, 2025 | 1,687 | 1,705.5 | 1,705.5 | 1,707.5 | 1,675 | 498,000 |
| December 26, 2025 | 1,680 | 1,671 | 1,671 | 1,687 | 1,666.5 | 330,300 |
| December 25, 2025 | 1,640 | 1,670 | 1,670 | 1,671.5 | 1,640 | 329,700 |
| December 24, 2025 | 1,650 | 1,654 | 1,654 | 1,662.5 | 1,647.5 | 302,500 |
| December 23, 2025 | 1,658 | 1,662.5 | 1,662.5 | 1,668 | 1,650.5 | 281,700 |
| December 22, 2025 | 1,654.5 | 1,657.5 | 1,657.5 | 1,668 | 1,643.5 | 416,200 |
| December 19, 2025 | 1,642 | 1,643 | 1,643 | 1,654.5 | 1,634.5 | 513,100 |
| December 18, 2025 | 1,632 | 1,639.5 | 1,639.5 | 1,649 | 1,629 | 275,400 |
| December 17, 2025 | 1,615 | 1,623 | 1,623 | 1,636 | 1,607 | 377,300 |
| December 16, 2025 | 1,637 | 1,609.5 | 1,609.5 | 1,637 | 1,609.5 | 669,100 |
| December 15, 2025 | 1,630.5 | 1,637.5 | 1,637.5 | 1,643 | 1,619.5 | 583,500 |
| December 12, 2025 | 1,634.5 | 1,622.5 | 1,622.5 | 1,634.5 | 1,609.5 | 361,500 |
| December 11, 2025 | 1,667 | 1,613.5 | 1,613.5 | 1,669.5 | 1,601 | 333,300 |
| December 10, 2025 | 1,627 | 1,649.5 | 1,649.5 | 1,663 | 1,626.5 | 769,700 |
| December 09, 2025 | 1,586 | 1,610.5 | 1,610.5 | 1,610.5 | 1,582.5 | 423,500 |
| December 08, 2025 | 1,580.5 | 1,602.5 | 1,602.5 | 1,603.5 | 1,578.5 | 372,400 |
| December 05, 2025 | 1,585 | 1,580.5 | 1,580.5 | 1,607.5 | 1,580.5 | 485,800 |
| December 04, 2025 | 1,592 | 1,614 | 1,614 | 1,628 | 1,586.5 | 835,200 |
| December 03, 2025 | 1,547 | 1,542.5 | 1,542.5 | 1,561.5 | 1,537.5 | 401,600 |
| December 02, 2025 | 1,553 | 1,547.5 | 1,547.5 | 1,563.5 | 1,543 | 415,700 |
| December 01, 2025 | 1,587 | 1,557 | 1,557 | 1,593 | 1,557 | 443,700 |
| November 28, 2025 | 1,599.5 | 1,586 | 1,586 | 1,616.5 | 1,586 | 665,900 |
| November 27, 2025 | 1,600 | 1,597 | 1,597 | 1,614.5 | 1,586.5 | 635,400 |
| November 26, 2025 | 1,570.5 | 1,604 | 1,604 | 1,605.5 | 1,563.5 | 690,200 |
| November 25, 2025 | 1,569 | 1,563.5 | 1,563.5 | 1,586.5 | 1,553 | 675,600 |
| November 21, 2025 | 1,522 | 1,550 | 1,550 | 1,556 | 1,515 | 784,700 |