1,338.50
+7(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,332 | 1,338.5 | 1,338.5 | 1,342 | 1,314 | 3.95M |
| February 19, 2026 | 1,327 | 1,331.5 | 1,331.5 | 1,344 | 1,300 | 4.91M |
| February 18, 2026 | 1,282 | 1,281.5 | 1,281.5 | 1,291 | 1,268 | 5.33M |
| February 17, 2026 | 1,310 | 1,280 | 1,280 | 1,315 | 1,280 | 5.98M |
| February 16, 2026 | 1,344 | 1,325 | 1,325 | 1,360.5 | 1,315 | 8.04M |
| February 13, 2026 | 1,449 | 1,301 | 1,301 | 1,468.5 | 1,296 | 17M |
| February 12, 2026 | 1,584 | 1,584 | 1,584 | 1,608 | 1,574 | 7.29M |
| February 10, 2026 | 1,524 | 1,531.5 | 1,531.5 | 1,546 | 1,516.5 | 2.73M |
| February 09, 2026 | 1,495 | 1,520.5 | 1,520.5 | 1,521 | 1,490 | 3.2M |
| February 06, 2026 | 1,474 | 1,494.5 | 1,494.5 | 1,494.5 | 1,463 | 2.7M |
| February 05, 2026 | 1,490 | 1,492 | 1,492 | 1,510 | 1,481 | 2.73M |
| February 04, 2026 | 1,460.5 | 1,474 | 1,474 | 1,478.5 | 1,457 | 2.19M |
| February 03, 2026 | 1,470 | 1,471.5 | 1,471.5 | 1,487.5 | 1,469 | 2.7M |
| February 02, 2026 | 1,500 | 1,464 | 1,464 | 1,500 | 1,453.5 | 2.51M |
| January 30, 2026 | 1,452.5 | 1,467 | 1,467 | 1,471 | 1,441 | 2.9M |
| January 29, 2026 | 1,455 | 1,440 | 1,440 | 1,459 | 1,430 | 2.83M |
| January 28, 2026 | 1,460 | 1,465 | 1,465 | 1,478 | 1,457.5 | 1.36M |
| January 27, 2026 | 1,509 | 1,479.5 | 1,479.5 | 1,513 | 1,479.5 | 3.83M |
| January 26, 2026 | 1,550 | 1,518.5 | 1,518.5 | 1,558.5 | 1,518.5 | 2.67M |
| January 23, 2026 | 1,567.5 | 1,564.5 | 1,564.5 | 1,572 | 1,548.5 | 2.68M |
| January 22, 2026 | 1,573 | 1,539.5 | 1,539.5 | 1,574 | 1,539.5 | 3.28M |
| January 21, 2026 | 1,570 | 1,554.5 | 1,554.5 | 1,578 | 1,525 | 4.74M |
| January 20, 2026 | 1,574 | 1,580 | 1,580 | 1,589.5 | 1,569 | 2.86M |
| January 19, 2026 | 1,565 | 1,578.5 | 1,578.5 | 1,580 | 1,548.5 | 2.53M |
| January 16, 2026 | 1,600 | 1,569.5 | 1,569.5 | 1,605.5 | 1,569.5 | 3.8M |
| January 15, 2026 | 1,581 | 1,600 | 1,600 | 1,609.5 | 1,581 | 2.64M |
| January 14, 2026 | 1,581 | 1,608 | 1,608 | 1,609.5 | 1,576.5 | 2.88M |
| January 13, 2026 | 1,587.5 | 1,590.5 | 1,590.5 | 1,605.5 | 1,571.5 | 3.6M |
| January 09, 2026 | 1,591 | 1,577 | 1,577 | 1,602 | 1,577 | 3.22M |
| January 08, 2026 | 1,577.5 | 1,567 | 1,567 | 1,582 | 1,552.5 | 2.47M |
| January 07, 2026 | 1,579.5 | 1,582 | 1,582 | 1,591 | 1,565 | 2.51M |
| January 06, 2026 | 1,567.5 | 1,572 | 1,572 | 1,580.5 | 1,561 | 3.25M |
| January 05, 2026 | 1,543 | 1,534.5 | 1,534.5 | 1,557 | 1,516.5 | 3.37M |
| December 30, 2025 | 1,572.5 | 1,542.5 | 1,542.5 | 1,573 | 1,537.5 | 2.79M |
| December 29, 2025 | 1,541 | 1,550 | 1,550 | 1,555.5 | 1,540.5 | 2.07M |
| December 26, 2025 | 1,555 | 1,545 | 1,545 | 1,557 | 1,545 | 2.05M |
| December 25, 2025 | 1,565 | 1,550.5 | 1,550.5 | 1,565 | 1,545 | 1.4M |
| December 24, 2025 | 1,565 | 1,558 | 1,558 | 1,578.5 | 1,554 | 2.2M |
| December 23, 2025 | 1,558 | 1,578.5 | 1,578.5 | 1,578.5 | 1,558 | 2.76M |
| December 22, 2025 | 1,560 | 1,553 | 1,553 | 1,574 | 1,542 | 3.39M |
| December 19, 2025 | 1,580 | 1,561.5 | 1,561.5 | 1,586.5 | 1,551 | 6.28M |
| December 18, 2025 | 1,540 | 1,560.5 | 1,560.5 | 1,564 | 1,534 | 4.37M |
| December 17, 2025 | 1,525.5 | 1,522.5 | 1,522.5 | 1,538.5 | 1,507 | 4.93M |
| December 16, 2025 | 1,539.5 | 1,525 | 1,525 | 1,546.5 | 1,523 | 5.05M |
| December 15, 2025 | 1,505 | 1,515 | 1,515 | 1,515 | 1,485 | 4.12M |
| December 12, 2025 | 1,473.5 | 1,463.5 | 1,463.5 | 1,485 | 1,462 | 3.17M |
| December 11, 2025 | 1,488 | 1,480.5 | 1,480.5 | 1,492 | 1,473.5 | 2.82M |
| December 10, 2025 | 1,467 | 1,473 | 1,473 | 1,473 | 1,458 | 3.55M |
| December 09, 2025 | 1,442.5 | 1,467 | 1,467 | 1,467 | 1,442 | 3.53M |
| December 08, 2025 | 1,459 | 1,448.5 | 1,448.5 | 1,459.5 | 1,439 | 3.42M |
| December 05, 2025 | 1,476.5 | 1,458.5 | 1,458.5 | 1,484.5 | 1,451 | 3.19M |
| December 04, 2025 | 1,451 | 1,486 | 1,486 | 1,486 | 1,443 | 3.24M |
| December 03, 2025 | 1,450 | 1,454 | 1,454 | 1,459 | 1,435 | 3.22M |
| December 02, 2025 | 1,448 | 1,461 | 1,461 | 1,474.5 | 1,445 | 4.16M |
| December 01, 2025 | 1,480.5 | 1,445 | 1,445 | 1,482 | 1,440 | 4.27M |
| November 28, 2025 | 1,500 | 1,486 | 1,486 | 1,510 | 1,486 | 4.84M |
| November 27, 2025 | 1,520 | 1,505 | 1,505 | 1,530.5 | 1,502.5 | 3.29M |
| November 26, 2025 | 1,542 | 1,537.5 | 1,537.5 | 1,566 | 1,533.5 | 3.24M |
| November 25, 2025 | 1,580 | 1,566 | 1,566 | 1,584 | 1,546.5 | 4.69M |
| November 21, 2025 | 1,500.5 | 1,558.5 | 1,558.5 | 1,566.5 | 1,500.5 | 5.94M |