1,395.00
-8(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,390 | 1,395 | 1,395 | 1,403 | 1,387 | 12,600 |
| February 19, 2026 | 1,392 | 1,403 | 1,403 | 1,403 | 1,389 | 10,600 |
| February 18, 2026 | 1,398 | 1,387 | 1,387 | 1,403 | 1,385 | 16,000 |
| February 17, 2026 | 1,387 | 1,384 | 1,384 | 1,401 | 1,372 | 13,600 |
| February 16, 2026 | 1,401 | 1,377 | 1,377 | 1,401 | 1,372 | 23,500 |
| February 13, 2026 | 1,430 | 1,400 | 1,400 | 1,433 | 1,400 | 14,100 |
| February 12, 2026 | 1,407 | 1,422 | 1,422 | 1,434 | 1,407 | 16,300 |
| February 10, 2026 | 1,396 | 1,403 | 1,403 | 1,415 | 1,396 | 15,800 |
| February 09, 2026 | 1,419 | 1,394 | 1,394 | 1,419 | 1,390 | 20,400 |
| February 06, 2026 | 1,381 | 1,394 | 1,394 | 1,400 | 1,375 | 14,700 |
| February 05, 2026 | 1,352 | 1,373 | 1,373 | 1,383 | 1,352 | 13,400 |
| February 04, 2026 | 1,318 | 1,342 | 1,342 | 1,352 | 1,318 | 44,300 |
| February 03, 2026 | 1,303 | 1,316 | 1,316 | 1,316 | 1,303 | 13,300 |
| February 02, 2026 | 1,297 | 1,300 | 1,300 | 1,314 | 1,296 | 18,700 |
| January 30, 2026 | 1,300 | 1,304 | 1,304 | 1,305 | 1,295 | 19,300 |
| January 29, 2026 | 1,310 | 1,291 | 1,291 | 1,310 | 1,288 | 20,300 |
| January 28, 2026 | 1,310 | 1,308 | 1,308 | 1,315 | 1,302 | 13,900 |
| January 27, 2026 | 1,321 | 1,312 | 1,312 | 1,325 | 1,312 | 12,000 |
| January 26, 2026 | 1,340 | 1,321 | 1,321 | 1,340 | 1,321 | 22,000 |
| January 23, 2026 | 1,337 | 1,341 | 1,341 | 1,352 | 1,335 | 8,100 |
| January 22, 2026 | 1,323 | 1,345 | 1,345 | 1,345 | 1,315 | 10,900 |
| January 21, 2026 | 1,325 | 1,315 | 1,315 | 1,331 | 1,313 | 16,200 |
| January 20, 2026 | 1,351 | 1,330 | 1,330 | 1,351 | 1,328 | 16,900 |
| January 19, 2026 | 1,388 | 1,356 | 1,356 | 1,388 | 1,354 | 11,200 |
| January 16, 2026 | 1,370 | 1,386 | 1,386 | 1,387 | 1,370 | 9,900 |
| January 15, 2026 | 1,340 | 1,370 | 1,370 | 1,370 | 1,340 | 13,100 |
| January 14, 2026 | 1,328 | 1,342 | 1,342 | 1,367 | 1,300 | 33,900 |
| January 13, 2026 | 1,319 | 1,322 | 1,322 | 1,333 | 1,313 | 15,800 |
| January 09, 2026 | 1,309 | 1,310 | 1,310 | 1,320 | 1,309 | 6,700 |
| January 08, 2026 | 1,308 | 1,302 | 1,302 | 1,314 | 1,301 | 6,700 |
| January 07, 2026 | 1,313 | 1,300 | 1,300 | 1,313 | 1,300 | 6,000 |
| January 06, 2026 | 1,308 | 1,314 | 1,314 | 1,320 | 1,303 | 5,800 |
| January 05, 2026 | 1,326 | 1,302 | 1,302 | 1,330 | 1,300 | 28,300 |
| December 30, 2025 | 1,307 | 1,308 | 1,308 | 1,320 | 1,300 | 15,600 |
| December 29, 2025 | 1,298 | 1,303 | 1,303 | 1,316 | 1,290 | 17,100 |
| December 26, 2025 | 1,274 | 1,298 | 1,298 | 1,298 | 1,272 | 7,900 |
| December 25, 2025 | 1,250 | 1,265 | 1,265 | 1,271 | 1,246 | 14,500 |
| December 24, 2025 | 1,254 | 1,245 | 1,245 | 1,260 | 1,245 | 9,500 |
| December 23, 2025 | 1,259 | 1,256 | 1,256 | 1,261 | 1,255 | 5,000 |
| December 22, 2025 | 1,268 | 1,255 | 1,255 | 1,268 | 1,253 | 6,500 |
| December 19, 2025 | 1,255 | 1,268 | 1,268 | 1,268 | 1,255 | 6,600 |
| December 18, 2025 | 1,253 | 1,266 | 1,266 | 1,266 | 1,252 | 5,800 |
| December 17, 2025 | 1,256 | 1,255 | 1,255 | 1,258 | 1,252 | 3,400 |
| December 16, 2025 | 1,291 | 1,257 | 1,257 | 1,291 | 1,257 | 10,800 |
| December 15, 2025 | 1,300 | 1,291 | 1,291 | 1,300 | 1,290 | 30,200 |
| December 12, 2025 | 1,268 | 1,300 | 1,300 | 1,300 | 1,268 | 14,000 |
| December 11, 2025 | 1,295 | 1,260 | 1,260 | 1,296 | 1,260 | 13,000 |
| December 10, 2025 | 1,300 | 1,290 | 1,290 | 1,300 | 1,280 | 49,300 |
| December 09, 2025 | 1,292 | 1,282 | 1,282 | 1,292 | 1,273 | 14,900 |
| December 08, 2025 | 1,287 | 1,286 | 1,286 | 1,297 | 1,271 | 13,100 |
| December 05, 2025 | 1,280 | 1,277 | 1,277 | 1,281 | 1,268 | 10,200 |
| December 04, 2025 | 1,267 | 1,279 | 1,279 | 1,285 | 1,266 | 12,000 |
| December 03, 2025 | 1,238 | 1,262 | 1,262 | 1,274 | 1,238 | 13,800 |
| December 02, 2025 | 1,240 | 1,237 | 1,237 | 1,245 | 1,237 | 6,700 |
| December 01, 2025 | 1,258 | 1,242 | 1,242 | 1,260 | 1,242 | 12,100 |
| November 28, 2025 | 1,251 | 1,253 | 1,253 | 1,263 | 1,251 | 14,100 |
| November 27, 2025 | 1,260 | 1,251 | 1,251 | 1,260 | 1,251 | 9,000 |
| November 26, 2025 | 1,221 | 1,248 | 1,248 | 1,258 | 1,221 | 20,900 |
| November 25, 2025 | 1,231 | 1,221 | 1,221 | 1,236 | 1,220 | 12,300 |
| November 21, 2025 | 1,206 | 1,226 | 1,226 | 1,226 | 1,206 | 8,100 |