1,604.50
-13.5(-0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,598 | 1,604.5 | 1,604.5 | 1,615 | 1,588.5 | 870,600 |
| February 19, 2026 | 1,587 | 1,618 | 1,618 | 1,618 | 1,578.5 | 1.08M |
| February 18, 2026 | 1,566 | 1,590 | 1,590 | 1,597 | 1,555.5 | 1.5M |
| February 17, 2026 | 1,550 | 1,570.5 | 1,570.5 | 1,570.5 | 1,535 | 1.8M |
| February 16, 2026 | 1,599 | 1,570 | 1,570 | 1,600 | 1,568 | 1.66M |
| February 13, 2026 | 1,633 | 1,599.5 | 1,599.5 | 1,642.5 | 1,594 | 1.87M |
| February 12, 2026 | 1,630 | 1,633 | 1,633 | 1,646 | 1,614 | 1.01M |
| February 10, 2026 | 1,615.5 | 1,623.5 | 1,623.5 | 1,657 | 1,615.5 | 1.32M |
| February 09, 2026 | 1,626 | 1,613.5 | 1,613.5 | 1,639.5 | 1,610.5 | 1.63M |
| February 06, 2026 | 1,564 | 1,568.5 | 1,568.5 | 1,579 | 1,556.5 | 978,500 |
| February 05, 2026 | 1,595 | 1,571.5 | 1,571.5 | 1,617.5 | 1,571 | 1.51M |
| February 04, 2026 | 1,581.5 | 1,575.5 | 1,575.5 | 1,594 | 1,569.5 | 1.47M |
| February 03, 2026 | 1,555.5 | 1,581 | 1,581 | 1,592 | 1,538 | 1.87M |
| February 02, 2026 | 1,546.5 | 1,559.5 | 1,559.5 | 1,573 | 1,527 | 3.12M |
| January 30, 2026 | 1,477 | 1,508 | 1,508 | 1,508.5 | 1,438.5 | 6.24M |
| January 29, 2026 | 1,291 | 1,297 | 1,297 | 1,317 | 1,279.5 | 1.76M |
| January 28, 2026 | 1,300.5 | 1,303.5 | 1,303.5 | 1,312 | 1,298.5 | 905,800 |
| January 27, 2026 | 1,290 | 1,299 | 1,299 | 1,307 | 1,282.5 | 619,600 |
| January 26, 2026 | 1,298 | 1,291.5 | 1,291.5 | 1,304 | 1,286.5 | 732,000 |
| January 23, 2026 | 1,322 | 1,320.5 | 1,320.5 | 1,331 | 1,311 | 654,600 |
| January 22, 2026 | 1,296 | 1,316 | 1,316 | 1,321 | 1,294.5 | 994,300 |
| January 21, 2026 | 1,290.5 | 1,298.5 | 1,298.5 | 1,299.5 | 1,283 | 730,300 |
| January 20, 2026 | 1,325 | 1,320.5 | 1,320.5 | 1,332.5 | 1,315.5 | 662,700 |
| January 19, 2026 | 1,330 | 1,317.5 | 1,317.5 | 1,337 | 1,303 | 741,900 |
| January 16, 2026 | 1,323 | 1,344 | 1,344 | 1,348 | 1,323 | 549,300 |
| January 15, 2026 | 1,323 | 1,334.5 | 1,334.5 | 1,342 | 1,321 | 718,600 |
| January 14, 2026 | 1,317.5 | 1,329.5 | 1,329.5 | 1,339.5 | 1,317.5 | 772,500 |
| January 13, 2026 | 1,306 | 1,317 | 1,317 | 1,332.5 | 1,305 | 1.11M |
| January 09, 2026 | 1,300 | 1,293.5 | 1,293.5 | 1,304.5 | 1,290.5 | 906,600 |
| January 08, 2026 | 1,290.5 | 1,293.5 | 1,293.5 | 1,299.5 | 1,283.5 | 778,300 |
| January 07, 2026 | 1,282 | 1,294 | 1,294 | 1,302 | 1,276 | 719,600 |
| January 06, 2026 | 1,293.5 | 1,290.5 | 1,290.5 | 1,302 | 1,281 | 663,800 |
| January 05, 2026 | 1,270 | 1,290.5 | 1,290.5 | 1,296 | 1,265 | 798,800 |
| December 30, 2025 | 1,275 | 1,270 | 1,270 | 1,280.5 | 1,264.5 | 512,900 |
| December 29, 2025 | 1,264 | 1,275 | 1,275 | 1,275 | 1,260.5 | 639,100 |
| December 26, 2025 | 1,265 | 1,261.5 | 1,261.5 | 1,270 | 1,256.5 | 422,700 |
| December 25, 2025 | 1,259 | 1,260 | 1,260 | 1,260 | 1,249 | 286,500 |
| December 24, 2025 | 1,271 | 1,250 | 1,250 | 1,272 | 1,249 | 527,200 |
| December 23, 2025 | 1,258.5 | 1,267 | 1,267 | 1,279 | 1,257 | 535,200 |
| December 22, 2025 | 1,248 | 1,264.5 | 1,264.5 | 1,268.5 | 1,243.5 | 587,500 |
| December 19, 2025 | 1,256.5 | 1,248 | 1,248 | 1,264.5 | 1,248 | 759,300 |
| December 18, 2025 | 1,269 | 1,264.5 | 1,264.5 | 1,269.5 | 1,255.5 | 508,400 |
| December 17, 2025 | 1,280 | 1,269.5 | 1,269.5 | 1,280 | 1,261.5 | 563,400 |
| December 16, 2025 | 1,271 | 1,271 | 1,271 | 1,284.5 | 1,270 | 547,600 |
| December 15, 2025 | 1,276.5 | 1,281 | 1,281 | 1,289 | 1,258 | 575,100 |
| December 12, 2025 | 1,260.5 | 1,276.5 | 1,276.5 | 1,276.5 | 1,255 | 1.03M |
| December 11, 2025 | 1,279.5 | 1,257.5 | 1,257.5 | 1,283 | 1,257.5 | 864,500 |
| December 10, 2025 | 1,274 | 1,270 | 1,270 | 1,277 | 1,260 | 643,800 |
| December 09, 2025 | 1,290.5 | 1,281.5 | 1,281.5 | 1,294.5 | 1,275 | 744,900 |
| December 08, 2025 | 1,280 | 1,290.5 | 1,290.5 | 1,299 | 1,279 | 562,200 |
| December 05, 2025 | 1,280 | 1,273 | 1,273 | 1,286.5 | 1,267.5 | 997,400 |
| December 04, 2025 | 1,281 | 1,286.5 | 1,286.5 | 1,291 | 1,278 | 806,400 |
| December 03, 2025 | 1,278 | 1,288.5 | 1,288.5 | 1,293 | 1,265.5 | 1.02M |
| December 02, 2025 | 1,277 | 1,278 | 1,278 | 1,289.5 | 1,271 | 1.02M |
| December 01, 2025 | 1,290 | 1,270.5 | 1,270.5 | 1,296 | 1,268 | 1.04M |
| November 28, 2025 | 1,272 | 1,291.5 | 1,291.5 | 1,303 | 1,270.5 | 1.19M |
| November 27, 2025 | 1,249 | 1,268.5 | 1,268.5 | 1,272.5 | 1,241.5 | 690,400 |
| November 26, 2025 | 1,231 | 1,246 | 1,246 | 1,248 | 1,224 | 619,700 |
| November 25, 2025 | 1,235.5 | 1,219 | 1,219 | 1,236.5 | 1,219 | 477,400 |
| November 21, 2025 | 1,214 | 1,230.5 | 1,230.5 | 1,246 | 1,212 | 1.03M |