1,420.00
-11(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,427 | 1,420 | 1,420 | 1,427 | 1,410 | 88,900 |
| February 19, 2026 | 1,416 | 1,431 | 1,431 | 1,432 | 1,404 | 56,800 |
| February 18, 2026 | 1,398 | 1,416 | 1,416 | 1,421 | 1,398 | 67,600 |
| February 17, 2026 | 1,410 | 1,392 | 1,392 | 1,423 | 1,386 | 183,800 |
| February 16, 2026 | 1,420 | 1,423 | 1,423 | 1,438 | 1,407 | 113,500 |
| February 13, 2026 | 1,425 | 1,412 | 1,412 | 1,444 | 1,406 | 114,100 |
| February 12, 2026 | 1,429 | 1,437 | 1,437 | 1,453 | 1,418 | 113,100 |
| February 10, 2026 | 1,410 | 1,423 | 1,423 | 1,439 | 1,400 | 203,100 |
| February 09, 2026 | 1,446 | 1,440 | 1,440 | 1,459 | 1,436 | 202,600 |
| February 06, 2026 | 1,416 | 1,433 | 1,433 | 1,433 | 1,402 | 104,800 |
| February 05, 2026 | 1,435 | 1,425 | 1,425 | 1,444 | 1,421 | 79,800 |
| February 04, 2026 | 1,429 | 1,420 | 1,420 | 1,434 | 1,417 | 45,500 |
| February 03, 2026 | 1,420 | 1,425 | 1,425 | 1,436 | 1,414 | 70,200 |
| February 02, 2026 | 1,435 | 1,405 | 1,405 | 1,443 | 1,405 | 100,400 |
| January 30, 2026 | 1,427 | 1,431 | 1,431 | 1,434 | 1,412 | 46,500 |
| January 29, 2026 | 1,424 | 1,422 | 1,422 | 1,425 | 1,401 | 76,900 |
| January 28, 2026 | 1,412 | 1,417 | 1,417 | 1,427 | 1,405 | 107,100 |
| January 27, 2026 | 1,429 | 1,432 | 1,432 | 1,440 | 1,410 | 77,100 |
| January 26, 2026 | 1,451 | 1,431 | 1,431 | 1,456 | 1,427 | 154,800 |
| January 23, 2026 | 1,482 | 1,480 | 1,480 | 1,498 | 1,471 | 67,600 |
| January 22, 2026 | 1,472 | 1,475 | 1,475 | 1,478 | 1,462 | 66,500 |
| January 21, 2026 | 1,457 | 1,461 | 1,461 | 1,475 | 1,447 | 113,500 |
| January 20, 2026 | 1,485 | 1,458 | 1,458 | 1,485 | 1,456 | 52,400 |
| January 19, 2026 | 1,480 | 1,482 | 1,482 | 1,485 | 1,460 | 53,400 |
| January 16, 2026 | 1,475 | 1,478 | 1,478 | 1,483 | 1,463 | 49,900 |
| January 15, 2026 | 1,456 | 1,483 | 1,483 | 1,483 | 1,453 | 56,000 |
| January 14, 2026 | 1,458 | 1,456 | 1,456 | 1,470 | 1,449 | 71,500 |
| January 13, 2026 | 1,494 | 1,459 | 1,459 | 1,494 | 1,456 | 77,400 |
| January 09, 2026 | 1,455 | 1,468 | 1,468 | 1,480 | 1,455 | 47,000 |
| January 08, 2026 | 1,452 | 1,458 | 1,458 | 1,466 | 1,447 | 62,800 |
| January 07, 2026 | 1,481 | 1,457 | 1,457 | 1,488 | 1,451 | 106,800 |
| January 06, 2026 | 1,440 | 1,487 | 1,487 | 1,505 | 1,440 | 176,300 |
| January 05, 2026 | 1,445 | 1,422 | 1,422 | 1,453 | 1,419 | 75,500 |
| December 30, 2025 | 1,465 | 1,448 | 1,448 | 1,465 | 1,444 | 56,100 |
| December 29, 2025 | 1,462 | 1,461 | 1,461 | 1,465 | 1,450 | 67,100 |
| December 26, 2025 | 1,446 | 1,451 | 1,451 | 1,452 | 1,444 | 38,100 |
| December 25, 2025 | 1,445 | 1,446 | 1,446 | 1,455 | 1,438 | 42,100 |
| December 24, 2025 | 1,458 | 1,433 | 1,433 | 1,466 | 1,430 | 77,800 |
| December 23, 2025 | 1,407 | 1,442 | 1,442 | 1,445 | 1,407 | 51,800 |
| December 22, 2025 | 1,424 | 1,407 | 1,407 | 1,430 | 1,404 | 46,600 |
| December 19, 2025 | 1,423 | 1,420 | 1,420 | 1,429 | 1,412 | 68,300 |
| December 18, 2025 | 1,415 | 1,420 | 1,420 | 1,424 | 1,402 | 39,100 |
| December 17, 2025 | 1,405 | 1,416 | 1,416 | 1,416 | 1,405 | 61,800 |
| December 16, 2025 | 1,418 | 1,406 | 1,406 | 1,427 | 1,404 | 69,100 |
| December 15, 2025 | 1,398 | 1,428 | 1,428 | 1,428 | 1,396 | 80,500 |
| December 12, 2025 | 1,406 | 1,400 | 1,400 | 1,410 | 1,395 | 61,900 |
| December 11, 2025 | 1,391 | 1,386 | 1,386 | 1,396 | 1,371 | 135,600 |
| December 10, 2025 | 1,394 | 1,383 | 1,383 | 1,402 | 1,383 | 95,200 |
| December 09, 2025 | 1,405 | 1,388 | 1,388 | 1,410 | 1,384 | 107,200 |
| December 08, 2025 | 1,409 | 1,409 | 1,409 | 1,411 | 1,399 | 102,300 |
| December 05, 2025 | 1,439 | 1,409 | 1,409 | 1,439 | 1,399 | 72,300 |
| December 04, 2025 | 1,418 | 1,438 | 1,438 | 1,438 | 1,418 | 34,100 |
| December 03, 2025 | 1,430 | 1,416 | 1,416 | 1,430 | 1,408 | 43,500 |
| December 02, 2025 | 1,462 | 1,422 | 1,422 | 1,462 | 1,422 | 62,300 |
| December 01, 2025 | 1,488 | 1,474 | 1,474 | 1,494 | 1,463 | 58,800 |
| November 28, 2025 | 1,448 | 1,475 | 1,475 | 1,476 | 1,446 | 46,700 |
| November 27, 2025 | 1,450 | 1,445 | 1,445 | 1,455 | 1,443 | 33,000 |
| November 26, 2025 | 1,440 | 1,450 | 1,450 | 1,452 | 1,440 | 33,100 |
| November 25, 2025 | 1,463 | 1,434 | 1,434 | 1,463 | 1,426 | 45,300 |
| November 21, 2025 | 1,401 | 1,447 | 1,447 | 1,447 | 1,400 | 68,000 |