1,527.00
-46(-2.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,560 | 1,527 | 1,527 | 1,560 | 1,518 | 197,500 |
| February 19, 2026 | 1,580 | 1,573 | 1,573 | 1,590 | 1,569 | 131,800 |
| February 18, 2026 | 1,576 | 1,578 | 1,578 | 1,584 | 1,560 | 154,100 |
| February 17, 2026 | 1,550 | 1,560 | 1,560 | 1,567 | 1,544 | 171,700 |
| February 16, 2026 | 1,562 | 1,547 | 1,547 | 1,571 | 1,544 | 146,600 |
| February 13, 2026 | 1,570 | 1,542 | 1,542 | 1,580 | 1,535 | 213,700 |
| February 12, 2026 | 1,570 | 1,581 | 1,581 | 1,605 | 1,552 | 259,100 |
| February 10, 2026 | 1,527 | 1,580 | 1,580 | 1,583 | 1,527 | 256,000 |
| February 09, 2026 | 1,514 | 1,517 | 1,517 | 1,518 | 1,496 | 286,300 |
| February 06, 2026 | 1,495 | 1,484 | 1,484 | 1,498 | 1,470 | 369,200 |
| February 05, 2026 | 1,529 | 1,508 | 1,508 | 1,530 | 1,500 | 265,100 |
| February 04, 2026 | 1,500 | 1,505 | 1,505 | 1,522 | 1,498 | 250,700 |
| February 03, 2026 | 1,510 | 1,520 | 1,520 | 1,546 | 1,500 | 274,200 |
| February 02, 2026 | 1,439 | 1,520 | 1,520 | 1,527 | 1,435 | 604,100 |
| January 30, 2026 | 1,448 | 1,439 | 1,439 | 1,458 | 1,433 | 244,700 |
| January 29, 2026 | 1,469 | 1,456 | 1,456 | 1,474 | 1,444 | 226,300 |
| January 28, 2026 | 1,492 | 1,469 | 1,469 | 1,493 | 1,469 | 162,200 |
| January 27, 2026 | 1,528 | 1,511 | 1,511 | 1,535 | 1,506 | 148,200 |
| January 26, 2026 | 1,552 | 1,535 | 1,535 | 1,575 | 1,517 | 155,900 |
| January 23, 2026 | 1,586 | 1,592 | 1,592 | 1,607 | 1,575 | 150,000 |
| January 22, 2026 | 1,539 | 1,577 | 1,577 | 1,584 | 1,531 | 236,600 |
| January 21, 2026 | 1,545 | 1,531 | 1,531 | 1,549 | 1,521 | 150,200 |
| January 20, 2026 | 1,575 | 1,567 | 1,567 | 1,578 | 1,552 | 149,400 |
| January 19, 2026 | 1,610 | 1,580 | 1,580 | 1,612 | 1,576 | 159,700 |
| January 16, 2026 | 1,598 | 1,610 | 1,610 | 1,610 | 1,572 | 432,700 |
| January 15, 2026 | 1,609 | 1,616 | 1,616 | 1,621 | 1,593 | 262,000 |
| January 14, 2026 | 1,606 | 1,606 | 1,606 | 1,613 | 1,598 | 133,700 |
| January 13, 2026 | 1,617 | 1,609 | 1,609 | 1,629 | 1,602 | 122,500 |
| January 09, 2026 | 1,594 | 1,608 | 1,608 | 1,620 | 1,592 | 152,400 |
| January 08, 2026 | 1,599 | 1,605 | 1,605 | 1,623 | 1,599 | 102,200 |
| January 07, 2026 | 1,589 | 1,599 | 1,599 | 1,607 | 1,583 | 106,800 |
| January 06, 2026 | 1,600 | 1,604 | 1,604 | 1,612 | 1,589 | 122,200 |
| January 05, 2026 | 1,617 | 1,594 | 1,594 | 1,626 | 1,582 | 129,200 |
| December 30, 2025 | 1,625 | 1,621 | 1,621 | 1,633 | 1,607 | 75,900 |
| December 29, 2025 | 1,648 | 1,626 | 1,626 | 1,667 | 1,612 | 113,700 |
| December 26, 2025 | 1,658 | 1,636 | 1,636 | 1,658 | 1,620 | 101,400 |
| December 25, 2025 | 1,663 | 1,658 | 1,658 | 1,684 | 1,648 | 107,600 |
| December 24, 2025 | 1,647 | 1,657 | 1,657 | 1,667 | 1,647 | 78,100 |
| December 23, 2025 | 1,630 | 1,647 | 1,647 | 1,656 | 1,622 | 163,200 |
| December 22, 2025 | 1,675 | 1,647 | 1,647 | 1,675 | 1,636 | 84,800 |
| December 19, 2025 | 1,640 | 1,649 | 1,649 | 1,660 | 1,640 | 133,200 |
| December 18, 2025 | 1,654 | 1,646 | 1,646 | 1,670 | 1,641 | 167,300 |
| December 17, 2025 | 1,677 | 1,654 | 1,654 | 1,677 | 1,640 | 109,100 |
| December 16, 2025 | 1,673 | 1,666 | 1,666 | 1,690 | 1,641 | 177,100 |
| December 15, 2025 | 1,670 | 1,704 | 1,704 | 1,709 | 1,665 | 188,100 |
| December 12, 2025 | 1,614 | 1,640 | 1,640 | 1,654 | 1,609 | 276,900 |
| December 11, 2025 | 1,581 | 1,575 | 1,575 | 1,600 | 1,568 | 166,300 |
| December 10, 2025 | 1,538 | 1,581 | 1,581 | 1,592 | 1,536 | 217,800 |
| December 09, 2025 | 1,561 | 1,528 | 1,528 | 1,561 | 1,521 | 160,600 |
| December 08, 2025 | 1,550 | 1,572 | 1,572 | 1,578 | 1,535 | 186,100 |
| December 05, 2025 | 1,568 | 1,558 | 1,558 | 1,574 | 1,547 | 92,200 |
| December 04, 2025 | 1,549 | 1,571 | 1,571 | 1,583 | 1,534 | 206,500 |
| December 03, 2025 | 1,585 | 1,543 | 1,543 | 1,591 | 1,538 | 284,600 |
| December 02, 2025 | 1,630 | 1,593 | 1,593 | 1,634 | 1,586 | 176,000 |
| December 01, 2025 | 1,648 | 1,637 | 1,637 | 1,656 | 1,621 | 141,600 |
| November 28, 2025 | 1,612 | 1,651 | 1,651 | 1,664 | 1,603 | 246,100 |
| November 27, 2025 | 1,600 | 1,600 | 1,600 | 1,610 | 1,591 | 146,000 |
| November 26, 2025 | 1,578 | 1,582 | 1,582 | 1,588 | 1,562 | 148,100 |
| November 25, 2025 | 1,556 | 1,577 | 1,577 | 1,583 | 1,538 | 245,100 |
| November 21, 2025 | 1,486 | 1,552 | 1,552 | 1,556 | 1,482 | 347,300 |