1,924.50
-32.5(-1.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,930 | 1,924.5 | 1,924.5 | 1,938.5 | 1,915 | 836,700 |
| February 19, 2026 | 1,926.5 | 1,957 | 1,957 | 1,960 | 1,923 | 574,400 |
| February 18, 2026 | 1,910 | 1,926 | 1,926 | 1,933 | 1,895.5 | 721,300 |
| February 17, 2026 | 1,902 | 1,879.5 | 1,879.5 | 1,920 | 1,879.5 | 925,700 |
| February 16, 2026 | 1,941 | 1,901.5 | 1,901.5 | 1,943 | 1,883 | 1.29M |
| February 13, 2026 | 1,978.5 | 1,939.5 | 1,939.5 | 1,979 | 1,925.5 | 767,700 |
| February 12, 2026 | 1,929.5 | 1,979.5 | 1,979.5 | 1,989.5 | 1,919 | 1.08M |
| February 10, 2026 | 1,940 | 1,937 | 1,937 | 1,954 | 1,925.5 | 844,200 |
| February 09, 2026 | 1,941.5 | 1,930.5 | 1,930.5 | 1,944 | 1,907.5 | 778,900 |
| February 06, 2026 | 1,858.5 | 1,893.5 | 1,893.5 | 1,893.5 | 1,837 | 736,700 |
| February 05, 2026 | 1,872 | 1,876 | 1,876 | 1,882 | 1,853.5 | 798,200 |
| February 04, 2026 | 1,830 | 1,846.5 | 1,846.5 | 1,854.5 | 1,822.5 | 1.03M |
| February 03, 2026 | 1,774 | 1,815 | 1,815 | 1,826.5 | 1,744.5 | 1.49M |
| February 02, 2026 | 1,780 | 1,727.5 | 1,727.5 | 1,780 | 1,708 | 1.47M |
| January 30, 2026 | 1,745 | 1,747 | 1,747 | 1,751.5 | 1,730 | 903,000 |
| January 29, 2026 | 1,715 | 1,729 | 1,729 | 1,734 | 1,701 | 541,500 |
| January 28, 2026 | 1,700 | 1,713.5 | 1,713.5 | 1,721 | 1,697 | 889,100 |
| January 27, 2026 | 1,686.5 | 1,715 | 1,715 | 1,715 | 1,668.5 | 924,300 |
| January 26, 2026 | 1,690 | 1,688 | 1,688 | 1,702 | 1,680 | 1.03M |
| January 23, 2026 | 1,710.5 | 1,727 | 1,727 | 1,734.5 | 1,710.5 | 673,300 |
| January 22, 2026 | 1,709 | 1,710.5 | 1,710.5 | 1,731.5 | 1,697 | 1.05M |
| January 21, 2026 | 1,674 | 1,683.5 | 1,683.5 | 1,697 | 1,659 | 841,200 |
| January 20, 2026 | 1,720 | 1,715.5 | 1,715.5 | 1,724 | 1,701 | 973,700 |
| January 19, 2026 | 1,729 | 1,720.5 | 1,720.5 | 1,729 | 1,703 | 651,200 |
| January 16, 2026 | 1,720 | 1,733.5 | 1,733.5 | 1,745 | 1,717 | 685,100 |
| January 15, 2026 | 1,710.5 | 1,727 | 1,727 | 1,733 | 1,705 | 809,200 |
| January 14, 2026 | 1,703.5 | 1,710 | 1,710 | 1,714.5 | 1,678.5 | 1.11M |
| January 13, 2026 | 1,636.5 | 1,701 | 1,702.5 | 1,714.5 | 1,636.5 | 976,700 |
| January 09, 2026 | 1,636.5 | 1,659.5 | 1,659.5 | 1,667 | 1,631 | 846,500 |
| January 08, 2026 | 1,623.5 | 1,617 | 1,617 | 1,636 | 1,614.5 | 738,000 |
| January 07, 2026 | 1,622 | 1,631 | 1,631 | 1,632.5 | 1,616.5 | 1.04M |
| January 06, 2026 | 1,600 | 1,631 | 1,631 | 1,639 | 1,600 | 791,400 |
| January 05, 2026 | 1,590.5 | 1,597 | 1,597 | 1,604 | 1,585.5 | 609,400 |
| December 30, 2025 | 1,583.5 | 1,581.5 | 1,581.5 | 1,602 | 1,576 | 476,300 |
| December 29, 2025 | 1,568 | 1,585 | 1,585 | 1,585 | 1,561 | 497,000 |
| December 26, 2025 | 1,576 | 1,568 | 1,568 | 1,585.5 | 1,561.5 | 505,700 |
| December 25, 2025 | 1,595.5 | 1,574.5 | 1,574.5 | 1,595.5 | 1,572.5 | 456,900 |
| December 24, 2025 | 1,607.5 | 1,586.5 | 1,586.5 | 1,614 | 1,580.5 | 729,800 |
| December 23, 2025 | 1,605 | 1,606.5 | 1,606.5 | 1,637.5 | 1,602 | 722,100 |
| December 22, 2025 | 1,630 | 1,607.5 | 1,607.5 | 1,630 | 1,605 | 595,600 |
| December 19, 2025 | 1,581.5 | 1,608 | 1,608 | 1,617 | 1,581.5 | 904,300 |
| December 18, 2025 | 1,575 | 1,581.5 | 1,581.5 | 1,583 | 1,566 | 672,500 |
| December 17, 2025 | 1,575 | 1,578.5 | 1,578.5 | 1,587 | 1,552 | 450,700 |
| December 16, 2025 | 1,599.5 | 1,573 | 1,573 | 1,601 | 1,566 | 884,700 |
| December 15, 2025 | 1,576 | 1,602 | 1,602 | 1,607.5 | 1,572 | 1.13M |
| December 12, 2025 | 1,553.5 | 1,573.5 | 1,573.5 | 1,576.5 | 1,539 | 1M |
| December 11, 2025 | 1,558 | 1,531.5 | 1,531.5 | 1,563.5 | 1,531 | 679,000 |
| December 10, 2025 | 1,545 | 1,549.5 | 1,549.5 | 1,553 | 1,534 | 650,400 |
| December 09, 2025 | 1,546.5 | 1,542 | 1,542 | 1,551.5 | 1,536.5 | 573,000 |
| December 08, 2025 | 1,555.5 | 1,542.5 | 1,542.5 | 1,562.5 | 1,530 | 632,100 |
| December 05, 2025 | 1,543.5 | 1,546 | 1,546 | 1,553 | 1,534 | 647,700 |
| December 04, 2025 | 1,522 | 1,545 | 1,545 | 1,546 | 1,512 | 691,400 |
| December 03, 2025 | 1,525.5 | 1,515 | 1,515 | 1,527 | 1,501 | 986,900 |
| December 02, 2025 | 1,560 | 1,538 | 1,538 | 1,572 | 1,536 | 1.05M |
| December 01, 2025 | 1,573 | 1,555 | 1,555 | 1,586.5 | 1,544 | 1.93M |
| November 28, 2025 | 1,542 | 1,548.5 | 1,548.5 | 1,556 | 1,536.5 | 844,200 |
| November 27, 2025 | 1,537 | 1,543.5 | 1,543.5 | 1,559.5 | 1,528 | 598,600 |
| November 26, 2025 | 1,513.5 | 1,524 | 1,524 | 1,526.5 | 1,505.5 | 1.11M |
| November 25, 2025 | 1,509 | 1,505 | 1,505 | 1,509.5 | 1,483 | 1M |
| November 21, 2025 | 1,464.5 | 1,488.5 | 1,488.5 | 1,496 | 1,463.5 | 1.18M |