1,406.00
+3(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,400 | 1,406 | 1,406 | 1,415 | 1,388 | 12,500 |
| February 19, 2026 | 1,392 | 1,403 | 1,403 | 1,411 | 1,392 | 18,200 |
| February 18, 2026 | 1,401 | 1,399 | 1,399 | 1,421 | 1,385 | 21,400 |
| February 17, 2026 | 1,412 | 1,387 | 1,387 | 1,412 | 1,371 | 20,400 |
| February 16, 2026 | 1,447 | 1,393 | 1,393 | 1,447 | 1,372 | 59,100 |
| February 13, 2026 | 1,436 | 1,435 | 1,435 | 1,438 | 1,415 | 26,500 |
| February 12, 2026 | 1,420 | 1,433 | 1,433 | 1,441 | 1,417 | 15,600 |
| February 10, 2026 | 1,401 | 1,428 | 1,428 | 1,433 | 1,398 | 30,300 |
| February 09, 2026 | 1,400 | 1,407 | 1,407 | 1,407 | 1,389 | 24,500 |
| February 06, 2026 | 1,400 | 1,386 | 1,386 | 1,400 | 1,380 | 21,200 |
| February 05, 2026 | 1,414 | 1,399 | 1,399 | 1,429 | 1,394 | 33,000 |
| February 04, 2026 | 1,382 | 1,434 | 1,434 | 1,434 | 1,380 | 44,100 |
| February 03, 2026 | 1,401 | 1,364 | 1,364 | 1,419 | 1,364 | 34,200 |
| February 02, 2026 | 1,383 | 1,409 | 1,409 | 1,429 | 1,383 | 52,000 |
| January 30, 2026 | 1,359 | 1,361 | 1,361 | 1,371 | 1,336 | 23,600 |
| January 29, 2026 | 1,375 | 1,350 | 1,350 | 1,375 | 1,320 | 45,100 |
| January 28, 2026 | 1,385 | 1,388 | 1,388 | 1,392 | 1,375 | 21,400 |
| January 27, 2026 | 1,375 | 1,394 | 1,394 | 1,406 | 1,365 | 46,900 |
| January 26, 2026 | 1,387 | 1,375 | 1,375 | 1,387 | 1,335 | 57,400 |
| January 23, 2026 | 1,425 | 1,402 | 1,402 | 1,425 | 1,376 | 110,700 |
| January 22, 2026 | 1,438 | 1,411 | 1,411 | 1,450 | 1,399 | 161,100 |
| January 21, 2026 | 1,436 | 1,429 | 1,429 | 1,440 | 1,408 | 84,200 |
| January 20, 2026 | 1,430 | 1,446 | 1,446 | 1,448 | 1,400 | 56,200 |
| January 19, 2026 | 1,450 | 1,439 | 1,439 | 1,450 | 1,424 | 57,200 |
| January 16, 2026 | 1,456 | 1,450 | 1,450 | 1,460 | 1,448 | 14,900 |
| January 15, 2026 | 1,452 | 1,456 | 1,456 | 1,463 | 1,441 | 32,200 |
| January 14, 2026 | 1,458 | 1,457 | 1,457 | 1,462 | 1,450 | 10,700 |
| January 13, 2026 | 1,467 | 1,461 | 1,461 | 1,479 | 1,440 | 52,000 |
| January 09, 2026 | 1,455 | 1,446 | 1,446 | 1,460 | 1,435 | 25,500 |
| January 08, 2026 | 1,405 | 1,444 | 1,444 | 1,456 | 1,405 | 62,000 |
| January 07, 2026 | 1,400 | 1,420 | 1,420 | 1,426 | 1,390 | 42,500 |
| January 06, 2026 | 1,405 | 1,400 | 1,400 | 1,414 | 1,377 | 23,600 |
| January 05, 2026 | 1,405 | 1,396 | 1,396 | 1,430 | 1,388 | 49,900 |
| December 30, 2025 | 1,425 | 1,414 | 1,414 | 1,443 | 1,409 | 32,500 |
| December 29, 2025 | 1,411 | 1,422 | 1,422 | 1,448 | 1,411 | 25,300 |
| December 26, 2025 | 1,445 | 1,450 | 1,450 | 1,456 | 1,425 | 26,800 |
| December 25, 2025 | 1,416 | 1,450 | 1,450 | 1,453 | 1,416 | 23,600 |
| December 24, 2025 | 1,437 | 1,416 | 1,416 | 1,437 | 1,413 | 18,100 |
| December 23, 2025 | 1,429 | 1,447 | 1,447 | 1,452 | 1,429 | 40,500 |
| December 22, 2025 | 1,447 | 1,425 | 1,425 | 1,450 | 1,424 | 12,200 |
| December 19, 2025 | 1,456 | 1,446 | 1,446 | 1,456 | 1,436 | 11,100 |
| December 18, 2025 | 1,441 | 1,452 | 1,452 | 1,454 | 1,441 | 13,300 |
| December 17, 2025 | 1,457 | 1,431 | 1,431 | 1,457 | 1,431 | 9,700 |
| December 16, 2025 | 1,450 | 1,438 | 1,438 | 1,450 | 1,436 | 7,500 |
| December 15, 2025 | 1,431 | 1,450 | 1,450 | 1,455 | 1,429 | 16,500 |
| December 12, 2025 | 1,426 | 1,431 | 1,431 | 1,449 | 1,426 | 14,100 |
| December 11, 2025 | 1,437 | 1,423 | 1,423 | 1,445 | 1,420 | 18,900 |
| December 10, 2025 | 1,450 | 1,443 | 1,443 | 1,457 | 1,436 | 43,900 |
| December 09, 2025 | 1,438 | 1,423 | 1,423 | 1,450 | 1,415 | 16,000 |
| December 08, 2025 | 1,461 | 1,438 | 1,438 | 1,461 | 1,409 | 31,300 |
| December 05, 2025 | 1,454 | 1,439 | 1,439 | 1,454 | 1,439 | 29,700 |
| December 04, 2025 | 1,450 | 1,452 | 1,452 | 1,459 | 1,429 | 42,800 |
| December 03, 2025 | 1,447 | 1,425 | 1,425 | 1,460 | 1,406 | 85,900 |
| December 02, 2025 | 1,377 | 1,447 | 1,447 | 1,473 | 1,322 | 129,700 |
| December 01, 2025 | 1,370 | 1,377 | 1,377 | 1,394 | 1,350 | 179,500 |
| November 28, 2025 | 1,369 | 1,369 | 1,369 | 1,393 | 1,361 | 25,800 |
| November 27, 2025 | 1,357 | 1,367 | 1,367 | 1,377 | 1,352 | 28,000 |
| November 26, 2025 | 1,388 | 1,369 | 1,369 | 1,408 | 1,358 | 72,600 |
| November 25, 2025 | 1,401 | 1,388 | 1,388 | 1,416 | 1,356 | 115,000 |
| November 21, 2025 | 1,366 | 1,401 | 1,401 | 1,407 | 1,360 | 20,300 |