1,495.00
-23(-1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,502 | 1,495 | 1,495 | 1,504 | 1,492 | 56,400 |
| February 19, 2026 | 1,511 | 1,518 | 1,518 | 1,526 | 1,497 | 85,800 |
| February 18, 2026 | 1,512 | 1,504 | 1,504 | 1,516 | 1,502 | 49,000 |
| February 17, 2026 | 1,500 | 1,504 | 1,504 | 1,523 | 1,497 | 56,600 |
| February 16, 2026 | 1,518 | 1,505 | 1,505 | 1,521 | 1,504 | 86,900 |
| February 13, 2026 | 1,550 | 1,526 | 1,526 | 1,550 | 1,523 | 123,000 |
| February 12, 2026 | 1,506 | 1,561 | 1,561 | 1,562 | 1,506 | 160,800 |
| February 10, 2026 | 1,500 | 1,506 | 1,506 | 1,517 | 1,494 | 64,700 |
| February 09, 2026 | 1,503 | 1,500 | 1,500 | 1,503 | 1,479 | 95,900 |
| February 06, 2026 | 1,484 | 1,487 | 1,487 | 1,491 | 1,478 | 45,400 |
| February 05, 2026 | 1,497 | 1,487 | 1,487 | 1,497 | 1,483 | 56,600 |
| February 04, 2026 | 1,470 | 1,479 | 1,479 | 1,494 | 1,460 | 90,300 |
| February 03, 2026 | 1,450 | 1,467 | 1,467 | 1,478 | 1,445 | 93,400 |
| February 02, 2026 | 1,462 | 1,440 | 1,440 | 1,462 | 1,425 | 188,000 |
| January 30, 2026 | 1,462 | 1,460 | 1,460 | 1,465 | 1,443 | 52,600 |
| January 29, 2026 | 1,450 | 1,452 | 1,452 | 1,468 | 1,434 | 59,400 |
| January 28, 2026 | 1,460 | 1,454 | 1,454 | 1,464 | 1,450 | 51,100 |
| January 27, 2026 | 1,495 | 1,462 | 1,462 | 1,495 | 1,461 | 90,000 |
| January 26, 2026 | 1,500 | 1,496 | 1,496 | 1,509 | 1,487 | 76,200 |
| January 23, 2026 | 1,479 | 1,501 | 1,501 | 1,503 | 1,479 | 49,800 |
| January 22, 2026 | 1,481 | 1,477 | 1,477 | 1,486 | 1,476 | 41,800 |
| January 21, 2026 | 1,498 | 1,480 | 1,480 | 1,498 | 1,477 | 57,800 |
| January 20, 2026 | 1,510 | 1,501 | 1,501 | 1,515 | 1,481 | 84,900 |
| January 19, 2026 | 1,478 | 1,500 | 1,500 | 1,508 | 1,466 | 93,600 |
| January 16, 2026 | 1,472 | 1,465 | 1,465 | 1,474 | 1,458 | 38,100 |
| January 15, 2026 | 1,455 | 1,469 | 1,469 | 1,472 | 1,452 | 43,500 |
| January 14, 2026 | 1,435 | 1,456 | 1,456 | 1,456 | 1,430 | 83,800 |
| January 13, 2026 | 1,460 | 1,435 | 1,435 | 1,470 | 1,430 | 101,600 |
| January 09, 2026 | 1,429 | 1,430 | 1,430 | 1,442 | 1,429 | 40,400 |
| January 08, 2026 | 1,431 | 1,424 | 1,424 | 1,443 | 1,424 | 43,600 |
| January 07, 2026 | 1,410 | 1,430 | 1,430 | 1,435 | 1,403 | 67,800 |
| January 06, 2026 | 1,402 | 1,408 | 1,408 | 1,413 | 1,402 | 51,200 |
| January 05, 2026 | 1,417 | 1,401 | 1,401 | 1,422 | 1,401 | 67,700 |
| December 30, 2025 | 1,419 | 1,414 | 1,414 | 1,420 | 1,411 | 39,900 |
| December 29, 2025 | 1,425 | 1,414 | 1,414 | 1,426 | 1,407 | 56,800 |
| December 26, 2025 | 1,420 | 1,415 | 1,415 | 1,424 | 1,410 | 38,900 |
| December 25, 2025 | 1,405 | 1,417 | 1,417 | 1,418 | 1,399 | 57,900 |
| December 24, 2025 | 1,403 | 1,388 | 1,388 | 1,404 | 1,386 | 37,700 |
| December 23, 2025 | 1,388 | 1,403 | 1,403 | 1,407 | 1,385 | 48,200 |
| December 22, 2025 | 1,418 | 1,396 | 1,396 | 1,418 | 1,393 | 68,900 |
| December 19, 2025 | 1,401 | 1,400 | 1,400 | 1,406 | 1,391 | 59,700 |
| December 18, 2025 | 1,397 | 1,403 | 1,403 | 1,409 | 1,392 | 47,300 |
| December 17, 2025 | 1,398 | 1,387 | 1,387 | 1,398 | 1,381 | 28,500 |
| December 16, 2025 | 1,403 | 1,390 | 1,390 | 1,403 | 1,388 | 55,300 |
| December 15, 2025 | 1,365 | 1,400 | 1,400 | 1,400 | 1,365 | 74,400 |
| December 12, 2025 | 1,375 | 1,363 | 1,363 | 1,381 | 1,362 | 56,200 |
| December 11, 2025 | 1,395 | 1,361 | 1,361 | 1,395 | 1,361 | 57,100 |
| December 10, 2025 | 1,385 | 1,389 | 1,389 | 1,393 | 1,376 | 46,700 |
| December 09, 2025 | 1,397 | 1,372 | 1,372 | 1,397 | 1,372 | 42,700 |
| December 08, 2025 | 1,384 | 1,390 | 1,390 | 1,395 | 1,376 | 52,100 |
| December 05, 2025 | 1,396 | 1,372 | 1,372 | 1,396 | 1,367 | 67,300 |
| December 04, 2025 | 1,400 | 1,395 | 1,395 | 1,400 | 1,390 | 46,900 |
| December 03, 2025 | 1,415 | 1,390 | 1,390 | 1,419 | 1,390 | 82,200 |
| December 02, 2025 | 1,395 | 1,414 | 1,414 | 1,415 | 1,385 | 80,000 |
| December 01, 2025 | 1,394 | 1,384 | 1,384 | 1,394 | 1,375 | 49,400 |
| November 28, 2025 | 1,380 | 1,384 | 1,384 | 1,392 | 1,366 | 59,500 |
| November 27, 2025 | 1,387 | 1,369 | 1,369 | 1,387 | 1,364 | 37,600 |
| November 26, 2025 | 1,346 | 1,379 | 1,379 | 1,380 | 1,346 | 79,500 |
| November 25, 2025 | 1,358 | 1,343 | 1,343 | 1,363 | 1,334 | 159,400 |
| November 21, 2025 | 1,312 | 1,354 | 1,354 | 1,354 | 1,306 | 96,000 |