1,604.00
-16(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,627 | 1,604 | 1,604 | 1,627 | 1,601 | 10,100 |
| February 19, 2026 | 1,621 | 1,620 | 1,620 | 1,624 | 1,609 | 4,100 |
| February 18, 2026 | 1,630 | 1,605 | 1,605 | 1,644 | 1,605 | 5,900 |
| February 17, 2026 | 1,631 | 1,615 | 1,615 | 1,636 | 1,604 | 11,500 |
| February 16, 2026 | 1,648 | 1,633 | 1,633 | 1,648 | 1,625 | 8,500 |
| February 13, 2026 | 1,657 | 1,635 | 1,635 | 1,657 | 1,634 | 4,800 |
| February 12, 2026 | 1,616 | 1,640 | 1,640 | 1,640 | 1,616 | 6,700 |
| February 10, 2026 | 1,658 | 1,606 | 1,606 | 1,659 | 1,589 | 19,100 |
| February 09, 2026 | 1,692 | 1,656 | 1,656 | 1,698 | 1,646 | 15,200 |
| February 06, 2026 | 1,665 | 1,691 | 1,691 | 1,705 | 1,665 | 22,100 |
| February 05, 2026 | 1,660 | 1,658 | 1,658 | 1,660 | 1,643 | 4,600 |
| February 04, 2026 | 1,649 | 1,649 | 1,649 | 1,655 | 1,640 | 4,600 |
| February 03, 2026 | 1,635 | 1,641 | 1,641 | 1,655 | 1,630 | 9,600 |
| February 02, 2026 | 1,615 | 1,635 | 1,635 | 1,635 | 1,611 | 10,500 |
| January 30, 2026 | 1,618 | 1,615 | 1,615 | 1,618 | 1,600 | 3,800 |
| January 29, 2026 | 1,637 | 1,612 | 1,612 | 1,640 | 1,590 | 6,200 |
| January 28, 2026 | 1,607 | 1,599 | 1,599 | 1,610 | 1,580 | 8,700 |
| January 27, 2026 | 1,670 | 1,619 | 1,619 | 1,670 | 1,599 | 18,400 |
| January 26, 2026 | 1,595 | 1,669 | 1,669 | 1,669 | 1,595 | 19,200 |
| January 23, 2026 | 1,563 | 1,588 | 1,588 | 1,600 | 1,563 | 12,100 |
| January 22, 2026 | 1,560 | 1,563 | 1,563 | 1,565 | 1,556 | 3,900 |
| January 21, 2026 | 1,525 | 1,550 | 1,550 | 1,550 | 1,525 | 6,600 |
| January 20, 2026 | 1,545 | 1,520 | 1,520 | 1,561 | 1,510 | 9,700 |
| January 19, 2026 | 1,530 | 1,544 | 1,544 | 1,565 | 1,530 | 10,400 |
| January 16, 2026 | 1,501 | 1,530 | 1,530 | 1,543 | 1,501 | 13,300 |
| January 15, 2026 | 1,470 | 1,501 | 1,501 | 1,501 | 1,470 | 10,800 |
| January 14, 2026 | 1,469 | 1,465 | 1,465 | 1,480 | 1,465 | 7,700 |
| January 13, 2026 | 1,475 | 1,473 | 1,473 | 1,490 | 1,466 | 8,100 |
| January 09, 2026 | 1,460 | 1,469 | 1,469 | 1,478 | 1,459 | 4,200 |
| January 08, 2026 | 1,460 | 1,460 | 1,460 | 1,464 | 1,441 | 7,000 |
| January 07, 2026 | 1,481 | 1,460 | 1,460 | 1,485 | 1,453 | 8,400 |
| January 06, 2026 | 1,490 | 1,480 | 1,480 | 1,490 | 1,452 | 8,100 |
| January 05, 2026 | 1,422 | 1,470 | 1,470 | 1,507 | 1,420 | 16,600 |
| December 30, 2025 | 1,378 | 1,428 | 1,428 | 1,428 | 1,371 | 8,200 |
| December 29, 2025 | 1,333 | 1,361 | 1,361 | 1,377 | 1,333 | 6,100 |
| December 26, 2025 | 1,330 | 1,330 | 1,330 | 1,347 | 1,327 | 7,700 |
| December 25, 2025 | 1,347 | 1,330 | 1,330 | 1,347 | 1,320 | 8,800 |
| December 24, 2025 | 1,347 | 1,348 | 1,348 | 1,358 | 1,344 | 2,800 |
| December 23, 2025 | 1,364 | 1,356 | 1,356 | 1,364 | 1,341 | 2,000 |
| December 22, 2025 | 1,350 | 1,368 | 1,368 | 1,368 | 1,342 | 4,100 |
| December 19, 2025 | 1,345 | 1,350 | 1,350 | 1,350 | 1,341 | 2,800 |
| December 18, 2025 | 1,350 | 1,346 | 1,346 | 1,350 | 1,345 | 2,800 |
| December 17, 2025 | 1,348 | 1,350 | 1,350 | 1,350 | 1,341 | 1,300 |
| December 16, 2025 | 1,347 | 1,341 | 1,341 | 1,355 | 1,341 | 1,700 |
| December 15, 2025 | 1,358 | 1,341 | 1,341 | 1,369 | 1,341 | 5,500 |
| December 12, 2025 | 1,351 | 1,350 | 1,350 | 1,360 | 1,350 | 1,700 |
| December 11, 2025 | 1,347 | 1,360 | 1,360 | 1,360 | 1,347 | 4,300 |
| December 10, 2025 | 1,359 | 1,351 | 1,351 | 1,373 | 1,348 | 13,700 |
| December 09, 2025 | 1,346 | 1,345 | 1,345 | 1,346 | 1,345 | 1,300 |
| December 08, 2025 | 1,355 | 1,346 | 1,346 | 1,357 | 1,345 | 3,300 |
| December 05, 2025 | 1,341 | 1,345 | 1,345 | 1,357 | 1,340 | 1,800 |
| December 04, 2025 | 1,345 | 1,344 | 1,344 | 1,359 | 1,343 | 2,100 |
| December 03, 2025 | 1,355 | 1,345 | 1,345 | 1,359 | 1,345 | 1,800 |
| December 02, 2025 | 1,360 | 1,344 | 1,344 | 1,360 | 1,344 | 2,700 |
| December 01, 2025 | 1,359 | 1,356 | 1,356 | 1,359 | 1,343 | 2,900 |
| November 28, 2025 | 1,351 | 1,359 | 1,359 | 1,359 | 1,344 | 7,200 |
| November 27, 2025 | 1,315 | 1,339 | 1,339 | 1,345 | 1,315 | 4,300 |
| November 26, 2025 | 1,328 | 1,327 | 1,327 | 1,344 | 1,297 | 10,400 |
| November 25, 2025 | 1,330 | 1,347 | 1,347 | 1,349 | 1,321 | 7,700 |
| November 21, 2025 | 1,299 | 1,321 | 1,321 | 1,321 | 1,292 | 6,700 |