1,450.00
-7(-0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,460 | 1,450 | 1,450 | 1,460 | 1,442 | 166,000 |
| February 19, 2026 | 1,450 | 1,457 | 1,457 | 1,464 | 1,441 | 175,000 |
| February 18, 2026 | 1,425 | 1,433 | 1,433 | 1,438 | 1,420 | 162,800 |
| February 17, 2026 | 1,404 | 1,411 | 1,411 | 1,418 | 1,401 | 158,100 |
| February 16, 2026 | 1,391 | 1,412 | 1,412 | 1,415 | 1,391 | 224,600 |
| February 13, 2026 | 1,420 | 1,385 | 1,385 | 1,428 | 1,385 | 446,400 |
| February 12, 2026 | 1,411 | 1,420 | 1,420 | 1,427 | 1,410 | 201,000 |
| February 10, 2026 | 1,406 | 1,410 | 1,410 | 1,420 | 1,406 | 203,900 |
| February 09, 2026 | 1,412 | 1,412 | 1,412 | 1,420 | 1,403 | 183,700 |
| February 06, 2026 | 1,423 | 1,398 | 1,398 | 1,423 | 1,392 | 286,200 |
| February 05, 2026 | 1,415 | 1,423 | 1,423 | 1,432 | 1,411 | 219,800 |
| February 04, 2026 | 1,430 | 1,400 | 1,400 | 1,435 | 1,400 | 291,600 |
| February 03, 2026 | 1,413 | 1,430 | 1,430 | 1,437 | 1,407 | 288,900 |
| February 02, 2026 | 1,475 | 1,404 | 1,404 | 1,477 | 1,404 | 780,500 |
| January 30, 2026 | 1,556 | 1,545 | 1,545 | 1,556 | 1,538 | 138,200 |
| January 29, 2026 | 1,553 | 1,555 | 1,555 | 1,560 | 1,528 | 133,400 |
| January 28, 2026 | 1,581 | 1,556 | 1,556 | 1,581 | 1,546 | 144,200 |
| January 27, 2026 | 1,567 | 1,597 | 1,597 | 1,604 | 1,555 | 184,800 |
| January 26, 2026 | 1,576 | 1,567 | 1,567 | 1,577 | 1,552 | 150,100 |
| January 23, 2026 | 1,588 | 1,592 | 1,592 | 1,596 | 1,586 | 87,600 |
| January 22, 2026 | 1,585 | 1,582 | 1,582 | 1,592 | 1,576 | 89,400 |
| January 21, 2026 | 1,580 | 1,559 | 1,559 | 1,584 | 1,556 | 116,900 |
| January 20, 2026 | 1,600 | 1,594 | 1,594 | 1,604 | 1,590 | 86,900 |
| January 19, 2026 | 1,614 | 1,602 | 1,602 | 1,616 | 1,595 | 74,800 |
| January 16, 2026 | 1,602 | 1,611 | 1,611 | 1,611 | 1,590 | 75,100 |
| January 15, 2026 | 1,613 | 1,611 | 1,611 | 1,620 | 1,601 | 95,400 |
| January 14, 2026 | 1,621 | 1,625 | 1,625 | 1,629 | 1,608 | 137,200 |
| January 13, 2026 | 1,616 | 1,613 | 1,613 | 1,633 | 1,603 | 166,100 |
| January 09, 2026 | 1,619 | 1,602 | 1,602 | 1,629 | 1,597 | 98,200 |
| January 08, 2026 | 1,604 | 1,620 | 1,620 | 1,622 | 1,604 | 128,900 |
| January 07, 2026 | 1,633 | 1,623 | 1,623 | 1,645 | 1,623 | 190,400 |
| January 06, 2026 | 1,633 | 1,629 | 1,629 | 1,634 | 1,618 | 116,600 |
| January 05, 2026 | 1,576 | 1,617 | 1,617 | 1,618 | 1,576 | 205,200 |
| December 30, 2025 | 1,594 | 1,576 | 1,576 | 1,594 | 1,576 | 73,000 |
| December 29, 2025 | 1,584 | 1,591 | 1,591 | 1,591 | 1,565 | 109,300 |
| December 26, 2025 | 1,571 | 1,570 | 1,570 | 1,574 | 1,563 | 75,700 |
| December 25, 2025 | 1,576 | 1,580 | 1,580 | 1,584 | 1,563 | 50,000 |
| December 24, 2025 | 1,598 | 1,579 | 1,579 | 1,604 | 1,575 | 73,500 |
| December 23, 2025 | 1,590 | 1,595 | 1,595 | 1,603 | 1,587 | 86,600 |
| December 22, 2025 | 1,595 | 1,587 | 1,587 | 1,599 | 1,575 | 104,900 |
| December 19, 2025 | 1,550 | 1,590 | 1,590 | 1,590 | 1,547 | 182,300 |
| December 18, 2025 | 1,550 | 1,550 | 1,550 | 1,557 | 1,535 | 98,500 |
| December 17, 2025 | 1,556 | 1,542 | 1,542 | 1,561 | 1,537 | 88,300 |
| December 16, 2025 | 1,557 | 1,555 | 1,555 | 1,568 | 1,548 | 97,800 |
| December 15, 2025 | 1,553 | 1,561 | 1,561 | 1,561 | 1,546 | 125,500 |
| December 12, 2025 | 1,551 | 1,535 | 1,535 | 1,552 | 1,521 | 145,100 |
| December 11, 2025 | 1,528 | 1,529 | 1,529 | 1,535 | 1,520 | 124,800 |
| December 10, 2025 | 1,520 | 1,525 | 1,525 | 1,534 | 1,516 | 74,800 |
| December 09, 2025 | 1,507 | 1,513 | 1,513 | 1,520 | 1,504 | 74,500 |
| December 08, 2025 | 1,537 | 1,513 | 1,513 | 1,542 | 1,505 | 105,500 |
| December 05, 2025 | 1,511 | 1,532 | 1,532 | 1,543 | 1,508 | 139,200 |
| December 04, 2025 | 1,476 | 1,520 | 1,520 | 1,520 | 1,473 | 149,800 |
| December 03, 2025 | 1,489 | 1,478 | 1,478 | 1,490 | 1,478 | 96,000 |
| December 02, 2025 | 1,510 | 1,492 | 1,492 | 1,512 | 1,490 | 117,900 |
| December 01, 2025 | 1,539 | 1,514 | 1,514 | 1,539 | 1,513 | 104,500 |
| November 28, 2025 | 1,526 | 1,539 | 1,539 | 1,539 | 1,522 | 98,300 |
| November 27, 2025 | 1,537 | 1,527 | 1,527 | 1,539 | 1,522 | 122,500 |
| November 26, 2025 | 1,522 | 1,539 | 1,539 | 1,544 | 1,520 | 144,000 |
| November 25, 2025 | 1,495 | 1,517 | 1,517 | 1,520 | 1,488 | 161,500 |
| November 21, 2025 | 1,452 | 1,488 | 1,488 | 1,499 | 1,452 | 297,000 |