1,666.50
-15.5(-0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,677 | 1,666.5 | 1,666.5 | 1,680.5 | 1,654.5 | 492,000 |
| February 19, 2026 | 1,684.5 | 1,682 | 1,682 | 1,686.5 | 1,670 | 420,600 |
| February 18, 2026 | 1,695.5 | 1,683.5 | 1,683.5 | 1,695.5 | 1,675 | 310,600 |
| February 17, 2026 | 1,688 | 1,677.5 | 1,677.5 | 1,688 | 1,672 | 280,300 |
| February 16, 2026 | 1,697 | 1,686 | 1,686 | 1,700 | 1,676 | 253,800 |
| February 13, 2026 | 1,700 | 1,695 | 1,695 | 1,703 | 1,679 | 328,600 |
| February 12, 2026 | 1,700 | 1,691 | 1,691 | 1,710 | 1,687 | 347,700 |
| February 10, 2026 | 1,691 | 1,712.5 | 1,712.5 | 1,717 | 1,670.5 | 399,700 |
| February 09, 2026 | 1,709 | 1,696 | 1,696 | 1,718.5 | 1,692.5 | 332,000 |
| February 06, 2026 | 1,720 | 1,701 | 1,701 | 1,721.5 | 1,701 | 207,700 |
| February 05, 2026 | 1,714 | 1,707 | 1,707 | 1,723.5 | 1,703.5 | 321,800 |
| February 04, 2026 | 1,680.5 | 1,696.5 | 1,696.5 | 1,699.5 | 1,676 | 257,900 |
| February 03, 2026 | 1,680 | 1,688.5 | 1,688.5 | 1,695.5 | 1,674 | 197,900 |
| February 02, 2026 | 1,686 | 1,674 | 1,674 | 1,687 | 1,673.5 | 219,800 |
| January 30, 2026 | 1,663 | 1,671.5 | 1,671.5 | 1,677 | 1,657 | 204,500 |
| January 29, 2026 | 1,651.5 | 1,660 | 1,660 | 1,662.5 | 1,643 | 183,100 |
| January 28, 2026 | 1,662 | 1,646 | 1,646 | 1,667.5 | 1,640 | 381,900 |
| January 27, 2026 | 1,685 | 1,681.5 | 1,681.5 | 1,685 | 1,671 | 233,100 |
| January 26, 2026 | 1,695 | 1,689 | 1,689 | 1,697.5 | 1,684 | 180,900 |
| January 23, 2026 | 1,701.5 | 1,703 | 1,703 | 1,708.5 | 1,693 | 197,000 |
| January 22, 2026 | 1,700 | 1,702 | 1,702 | 1,712.5 | 1,693.5 | 182,400 |
| January 21, 2026 | 1,705 | 1,699 | 1,699 | 1,708 | 1,681 | 310,700 |
| January 20, 2026 | 1,702 | 1,707 | 1,707 | 1,716 | 1,698 | 141,500 |
| January 19, 2026 | 1,705 | 1,705 | 1,705 | 1,710 | 1,693 | 143,100 |
| January 16, 2026 | 1,696 | 1,694 | 1,694 | 1,700 | 1,688.5 | 181,600 |
| January 15, 2026 | 1,700 | 1,702 | 1,702 | 1,710 | 1,694.5 | 251,700 |
| January 14, 2026 | 1,704.5 | 1,692 | 1,692 | 1,704.5 | 1,690 | 264,900 |
| January 13, 2026 | 1,710.5 | 1,704.5 | 1,704.5 | 1,715.5 | 1,692 | 248,400 |
| January 09, 2026 | 1,696 | 1,708 | 1,708 | 1,709.5 | 1,695.5 | 227,700 |
| January 08, 2026 | 1,687.5 | 1,699 | 1,699 | 1,700 | 1,685 | 236,700 |
| January 07, 2026 | 1,671 | 1,697 | 1,697 | 1,697.5 | 1,666 | 257,900 |
| January 06, 2026 | 1,685 | 1,695 | 1,695 | 1,695 | 1,679 | 215,300 |
| January 05, 2026 | 1,678 | 1,683 | 1,683 | 1,687.5 | 1,664.5 | 305,900 |
| December 30, 2025 | 1,697 | 1,685 | 1,685 | 1,698.5 | 1,676 | 279,700 |
| December 29, 2025 | 1,700 | 1,692.5 | 1,692.5 | 1,702 | 1,676.5 | 250,300 |
| December 26, 2025 | 1,692.5 | 1,694.5 | 1,694.5 | 1,707.5 | 1,688 | 364,300 |
| December 25, 2025 | 1,681 | 1,688.5 | 1,688.5 | 1,692 | 1,677 | 233,700 |
| December 24, 2025 | 1,674 | 1,677 | 1,677 | 1,678.5 | 1,668.5 | 225,600 |
| December 23, 2025 | 1,655 | 1,677 | 1,677 | 1,677.5 | 1,653 | 250,600 |
| December 22, 2025 | 1,671.5 | 1,659.5 | 1,659.5 | 1,678.5 | 1,654.5 | 258,500 |
| December 19, 2025 | 1,670 | 1,678 | 1,678 | 1,685 | 1,664 | 542,500 |
| December 18, 2025 | 1,668 | 1,670 | 1,670 | 1,673.5 | 1,659.5 | 423,000 |
| December 17, 2025 | 1,657 | 1,656 | 1,656 | 1,660.5 | 1,647 | 254,600 |
| December 16, 2025 | 1,669 | 1,653 | 1,653 | 1,669 | 1,651 | 211,700 |
| December 15, 2025 | 1,663 | 1,664.5 | 1,664.5 | 1,669 | 1,646 | 239,300 |
| December 12, 2025 | 1,645 | 1,652 | 1,652 | 1,656 | 1,644.5 | 219,600 |
| December 11, 2025 | 1,660.5 | 1,637.5 | 1,637.5 | 1,660.5 | 1,631.5 | 211,800 |
| December 10, 2025 | 1,640.5 | 1,646.5 | 1,646.5 | 1,660.5 | 1,640.5 | 130,800 |
| December 09, 2025 | 1,638 | 1,640.5 | 1,640.5 | 1,644 | 1,626.5 | 141,900 |
| December 08, 2025 | 1,608 | 1,640.5 | 1,640.5 | 1,642 | 1,608 | 186,200 |
| December 05, 2025 | 1,626.5 | 1,607 | 1,607 | 1,633.5 | 1,607 | 192,000 |
| December 04, 2025 | 1,612.5 | 1,634 | 1,634 | 1,635.5 | 1,611 | 178,500 |
| December 03, 2025 | 1,638 | 1,617.5 | 1,617.5 | 1,644.5 | 1,612 | 262,000 |
| December 02, 2025 | 1,661 | 1,651 | 1,651 | 1,670 | 1,651 | 170,400 |
| December 01, 2025 | 1,683 | 1,675 | 1,675 | 1,696 | 1,669 | 225,200 |
| November 28, 2025 | 1,680 | 1,682.5 | 1,682.5 | 1,693.5 | 1,675.5 | 222,800 |
| November 27, 2025 | 1,655 | 1,674 | 1,674 | 1,679.5 | 1,653 | 204,400 |
| November 26, 2025 | 1,665 | 1,663 | 1,663 | 1,670 | 1,655 | 197,500 |
| November 25, 2025 | 1,653 | 1,653.5 | 1,653.5 | 1,657 | 1,637.5 | 234,900 |
| November 21, 2025 | 1,618 | 1,649 | 1,649 | 1,649 | 1,616 | 445,400 |