1,511.00
-9(-0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,508 | 1,511 | 1,511 | 1,517 | 1,503 | 24,600 |
| February 19, 2026 | 1,517 | 1,520 | 1,520 | 1,520 | 1,503 | 34,600 |
| February 18, 2026 | 1,524 | 1,517 | 1,517 | 1,532 | 1,514 | 31,400 |
| February 17, 2026 | 1,536 | 1,520 | 1,520 | 1,540 | 1,519 | 22,200 |
| February 16, 2026 | 1,509 | 1,539 | 1,539 | 1,539 | 1,500 | 32,000 |
| February 13, 2026 | 1,556 | 1,509 | 1,509 | 1,557 | 1,505 | 35,400 |
| February 12, 2026 | 1,556 | 1,552 | 1,552 | 1,567 | 1,551 | 33,400 |
| February 10, 2026 | 1,533 | 1,543 | 1,543 | 1,547 | 1,530 | 22,200 |
| February 09, 2026 | 1,527 | 1,530 | 1,530 | 1,536 | 1,518 | 37,200 |
| February 06, 2026 | 1,500 | 1,512 | 1,512 | 1,512 | 1,494 | 20,500 |
| February 05, 2026 | 1,508 | 1,502 | 1,502 | 1,512 | 1,501 | 21,200 |
| February 04, 2026 | 1,490 | 1,495 | 1,495 | 1,498 | 1,482 | 25,500 |
| February 03, 2026 | 1,492 | 1,486 | 1,486 | 1,500 | 1,486 | 40,700 |
| February 02, 2026 | 1,497 | 1,490 | 1,490 | 1,505 | 1,485 | 32,400 |
| January 30, 2026 | 1,469 | 1,491 | 1,491 | 1,494 | 1,466 | 33,000 |
| January 29, 2026 | 1,475 | 1,468 | 1,468 | 1,481 | 1,454 | 41,500 |
| January 28, 2026 | 1,493 | 1,473 | 1,473 | 1,493 | 1,473 | 34,400 |
| January 27, 2026 | 1,502 | 1,493 | 1,493 | 1,509 | 1,488 | 39,200 |
| January 26, 2026 | 1,509 | 1,502 | 1,502 | 1,511 | 1,496 | 29,900 |
| January 23, 2026 | 1,529 | 1,522 | 1,522 | 1,533 | 1,518 | 26,300 |
| January 22, 2026 | 1,502 | 1,516 | 1,516 | 1,529 | 1,501 | 28,600 |
| January 21, 2026 | 1,511 | 1,507 | 1,507 | 1,513 | 1,494 | 53,300 |
| January 20, 2026 | 1,541 | 1,524 | 1,524 | 1,541 | 1,514 | 42,900 |
| January 19, 2026 | 1,553 | 1,548 | 1,548 | 1,558 | 1,544 | 27,800 |
| January 16, 2026 | 1,543 | 1,555 | 1,555 | 1,556 | 1,536 | 30,300 |
| January 15, 2026 | 1,554 | 1,556 | 1,556 | 1,563 | 1,553 | 22,700 |
| January 14, 2026 | 1,550 | 1,557 | 1,557 | 1,567 | 1,550 | 24,300 |
| January 13, 2026 | 1,574 | 1,555 | 1,555 | 1,579 | 1,555 | 39,700 |
| January 09, 2026 | 1,559 | 1,566 | 1,566 | 1,570 | 1,557 | 21,200 |
| January 08, 2026 | 1,575 | 1,544 | 1,544 | 1,575 | 1,543 | 31,900 |
| January 07, 2026 | 1,591 | 1,573 | 1,573 | 1,597 | 1,570 | 32,000 |
| January 06, 2026 | 1,575 | 1,601 | 1,601 | 1,608 | 1,575 | 26,000 |
| January 05, 2026 | 1,585 | 1,561 | 1,561 | 1,588 | 1,561 | 24,700 |
| December 30, 2025 | 1,581 | 1,575 | 1,575 | 1,582 | 1,568 | 23,400 |
| December 29, 2025 | 1,581 | 1,578 | 1,578 | 1,587 | 1,569 | 36,200 |
| December 26, 2025 | 1,571 | 1,573 | 1,573 | 1,573 | 1,560 | 31,600 |
| December 25, 2025 | 1,559 | 1,564 | 1,564 | 1,570 | 1,551 | 27,400 |
| December 24, 2025 | 1,561 | 1,548 | 1,548 | 1,561 | 1,542 | 23,000 |
| December 23, 2025 | 1,532 | 1,561 | 1,561 | 1,562 | 1,532 | 20,900 |
| December 22, 2025 | 1,536 | 1,530 | 1,530 | 1,539 | 1,519 | 21,900 |
| December 19, 2025 | 1,511 | 1,524 | 1,524 | 1,525 | 1,509 | 28,100 |
| December 18, 2025 | 1,500 | 1,511 | 1,511 | 1,514 | 1,497 | 21,500 |
| December 17, 2025 | 1,515 | 1,497 | 1,497 | 1,515 | 1,493 | 18,600 |
| December 16, 2025 | 1,549 | 1,507 | 1,507 | 1,549 | 1,502 | 36,900 |
| December 15, 2025 | 1,509 | 1,543 | 1,543 | 1,543 | 1,509 | 26,900 |
| December 12, 2025 | 1,506 | 1,509 | 1,509 | 1,514 | 1,498 | 36,000 |
| December 11, 2025 | 1,535 | 1,486 | 1,486 | 1,535 | 1,486 | 39,900 |
| December 10, 2025 | 1,543 | 1,518 | 1,518 | 1,569 | 1,513 | 78,100 |
| December 09, 2025 | 1,508 | 1,490 | 1,490 | 1,508 | 1,481 | 25,100 |
| December 08, 2025 | 1,494 | 1,503 | 1,503 | 1,504 | 1,485 | 20,000 |
| December 05, 2025 | 1,515 | 1,484 | 1,484 | 1,524 | 1,484 | 33,100 |
| December 04, 2025 | 1,522 | 1,528 | 1,528 | 1,530 | 1,517 | 24,700 |
| December 03, 2025 | 1,550 | 1,525 | 1,525 | 1,553 | 1,525 | 29,500 |
| December 02, 2025 | 1,534 | 1,555 | 1,555 | 1,565 | 1,532 | 34,500 |
| December 01, 2025 | 1,538 | 1,523 | 1,523 | 1,541 | 1,520 | 18,800 |
| November 28, 2025 | 1,530 | 1,532 | 1,532 | 1,539 | 1,518 | 26,800 |
| November 27, 2025 | 1,530 | 1,516 | 1,516 | 1,532 | 1,510 | 24,200 |
| November 26, 2025 | 1,504 | 1,520 | 1,520 | 1,526 | 1,498 | 23,300 |
| November 25, 2025 | 1,523 | 1,497 | 1,497 | 1,523 | 1,489 | 34,100 |
| November 21, 2025 | 1,487 | 1,513 | 1,513 | 1,513 | 1,480 | 36,700 |