1,385.00
-35(-2.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,402 | 1,385 | 1,385 | 1,422 | 1,383 | 3,300 |
| February 19, 2026 | 1,394 | 1,420 | 1,420 | 1,498 | 1,380 | 7,900 |
| February 18, 2026 | 1,428 | 1,403 | 1,403 | 1,428 | 1,403 | 1,000 |
| February 17, 2026 | 1,386 | 1,420 | 1,420 | 1,429 | 1,386 | 2,100 |
| February 16, 2026 | 1,436 | 1,398 | 1,398 | 1,436 | 1,385 | 5,000 |
| February 13, 2026 | 1,453 | 1,436 | 1,436 | 1,461 | 1,436 | 1,400 |
| February 12, 2026 | 1,458 | 1,464 | 1,464 | 1,475 | 1,452 | 2,400 |
| February 10, 2026 | 1,463 | 1,473 | 1,473 | 1,485 | 1,447 | 3,100 |
| February 09, 2026 | 1,476 | 1,463 | 1,463 | 1,485 | 1,463 | 1,600 |
| February 06, 2026 | 1,484 | 1,461 | 1,461 | 1,484 | 1,460 | 1,300 |
| February 05, 2026 | 1,482 | 1,478 | 1,478 | 1,492 | 1,460 | 5,900 |
| February 04, 2026 | 1,520 | 1,508 | 1,508 | 1,520 | 1,487 | 800 |
| February 03, 2026 | 1,489 | 1,499 | 1,499 | 1,520 | 1,489 | 2,300 |
| February 02, 2026 | 1,460 | 1,458 | 1,458 | 1,489 | 1,451 | 6,800 |
| January 30, 2026 | 1,468 | 1,500 | 1,500 | 1,500 | 1,468 | 1,900 |
| January 29, 2026 | 1,472 | 1,508 | 1,508 | 1,514 | 1,466 | 1,400 |
| January 28, 2026 | 1,512 | 1,470 | 1,470 | 1,512 | 1,460 | 3,900 |
| January 27, 2026 | 1,530 | 1,512 | 1,512 | 1,530 | 1,512 | 1,000 |
| January 26, 2026 | 1,545 | 1,539 | 1,539 | 1,545 | 1,539 | 300 |
| January 23, 2026 | 1,569 | 1,545 | 1,545 | 1,569 | 1,545 | 1,000 |
| January 22, 2026 | 1,560 | 1,569 | 1,569 | 1,580 | 1,560 | 600 |
| January 21, 2026 | 1,548 | 1,560 | 1,560 | 1,565 | 1,548 | 900 |
| January 20, 2026 | 1,611 | 1,588 | 1,588 | 1,611 | 1,546 | 3,700 |
| January 19, 2026 | 1,656 | 1,611 | 1,611 | 1,656 | 1,610 | 3,000 |
| January 16, 2026 | 1,622 | 1,665 | 1,665 | 1,727 | 1,622 | 22,600 |
| January 15, 2026 | 1,550 | 1,582 | 1,582 | 1,582 | 1,550 | 2,000 |
| January 14, 2026 | 1,583 | 1,557 | 1,557 | 1,590 | 1,551 | 4,000 |
| January 13, 2026 | 1,605 | 1,599 | 1,599 | 1,605 | 1,579 | 3,000 |
| January 09, 2026 | 1,637 | 1,611 | 1,611 | 1,658 | 1,595 | 4,000 |
| January 08, 2026 | 1,649 | 1,659 | 1,659 | 1,740 | 1,631 | 11,400 |
| January 07, 2026 | 1,708 | 1,689 | 1,689 | 1,708 | 1,599 | 20,400 |
| January 06, 2026 | 1,627 | 1,588 | 1,588 | 1,760 | 1,520 | 37,300 |
| January 05, 2026 | 1,407 | 1,477 | 1,477 | 1,477 | 1,407 | 3,100 |
| December 30, 2025 | 1,350 | 1,383 | 1,383 | 1,383 | 1,349 | 2,100 |
| December 29, 2025 | 1,331 | 1,378 | 1,378 | 1,395 | 1,331 | 3,100 |
| December 26, 2025 | 1,331 | 1,329 | 1,329 | 1,361 | 1,318 | 16,300 |
| December 25, 2025 | 1,360 | 1,361 | 1,361 | 1,375 | 1,354 | 18,600 |
| December 24, 2025 | 1,435 | 1,385 | 1,385 | 1,437 | 1,339 | 15,300 |
| December 23, 2025 | 1,459 | 1,442 | 1,442 | 1,460 | 1,437 | 6,500 |
| December 22, 2025 | 1,480 | 1,467 | 1,467 | 1,480 | 1,454 | 1,900 |
| December 19, 2025 | 1,475 | 1,470 | 1,470 | 1,476 | 1,458 | 4,300 |
| December 18, 2025 | 1,480 | 1,476 | 1,476 | 1,485 | 1,476 | 2,500 |
| December 17, 2025 | 1,491 | 1,485 | 1,485 | 1,491 | 1,481 | 700 |
| December 16, 2025 | 1,483 | 1,491 | 1,491 | 1,491 | 1,477 | 400 |
| December 15, 2025 | 1,482 | 1,483 | 1,483 | 1,500 | 1,482 | 2,700 |
| December 12, 2025 | 1,504 | 1,499 | 1,499 | 1,504 | 1,496 | 2,600 |
| December 11, 2025 | 1,501 | 1,504 | 1,504 | 1,511 | 1,499 | 2,000 |
| December 10, 2025 | 1,511 | 1,500 | 1,500 | 1,530 | 1,498 | 8,500 |
| December 09, 2025 | 1,535 | 1,526 | 1,526 | 1,535 | 1,500 | 5,100 |
| December 08, 2025 | 1,587 | 1,550 | 1,550 | 1,615 | 1,545 | 6,400 |
| December 05, 2025 | 1,607 | 1,572 | 1,572 | 1,607 | 1,571 | 3,300 |
| December 04, 2025 | 1,633 | 1,630 | 1,630 | 1,633 | 1,600 | 9,300 |
| December 03, 2025 | 1,633 | 1,608 | 1,608 | 1,633 | 1,605 | 2,900 |
| December 02, 2025 | 1,600 | 1,633 | 1,633 | 1,633 | 1,600 | 300 |
| December 01, 2025 | 1,605 | 1,632 | 1,632 | 1,634 | 1,605 | 1,800 |
| November 28, 2025 | 1,621 | 1,620 | 1,620 | 1,637 | 1,620 | 1,600 |
| November 27, 2025 | 1,660 | 1,633 | 1,633 | 1,660 | 1,599 | 4,300 |
| November 26, 2025 | 1,610 | 1,620 | 1,620 | 1,620 | 1,591 | 2,200 |
| November 25, 2025 | 1,613 | 1,610 | 1,610 | 1,613 | 1,602 | 1,600 |
| November 21, 2025 | 1,599 | 1,609 | 1,609 | 1,609 | 1,599 | 500 |