1,490.00
-16(-1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,506 | 1,490 | 1,490 | 1,507 | 1,482 | 646,800 |
| February 19, 2026 | 1,510 | 1,506 | 1,506 | 1,512 | 1,491 | 707,500 |
| February 18, 2026 | 1,494 | 1,512 | 1,512 | 1,516 | 1,494 | 699,300 |
| February 17, 2026 | 1,480 | 1,474 | 1,474 | 1,492 | 1,470 | 675,300 |
| February 16, 2026 | 1,506 | 1,486 | 1,486 | 1,508 | 1,486 | 742,500 |
| February 13, 2026 | 1,524 | 1,505 | 1,505 | 1,531 | 1,501 | 533,100 |
| February 12, 2026 | 1,488 | 1,515 | 1,515 | 1,529 | 1,485 | 1.12M |
| February 10, 2026 | 1,523 | 1,477 | 1,477 | 1,524 | 1,474 | 1.47M |
| February 09, 2026 | 1,537 | 1,511 | 1,511 | 1,538 | 1,510 | 702,200 |
| February 06, 2026 | 1,533 | 1,522 | 1,522 | 1,537 | 1,507 | 541,300 |
| February 05, 2026 | 1,563 | 1,527 | 1,527 | 1,567 | 1,525 | 768,000 |
| February 04, 2026 | 1,544 | 1,544 | 1,544 | 1,555 | 1,529 | 624,900 |
| February 03, 2026 | 1,503 | 1,535 | 1,535 | 1,538 | 1,500 | 994,900 |
| February 02, 2026 | 1,550 | 1,513 | 1,513 | 1,554 | 1,513 | 1.3M |
| January 30, 2026 | 1,530 | 1,522 | 1,522 | 1,540 | 1,515 | 1.67M |
| January 29, 2026 | 1,528 | 1,514 | 1,514 | 1,530 | 1,501 | 1.85M |
| January 28, 2026 | 1,544 | 1,512 | 1,512 | 1,549 | 1,506 | 2.06M |
| January 27, 2026 | 1,500 | 1,541 | 1,541 | 1,554 | 1,481 | 2.6M |
| January 26, 2026 | 1,560 | 1,504 | 1,504 | 1,560 | 1,475 | 4.97M |
| January 23, 2026 | 1,341 | 1,370 | 1,370 | 1,375 | 1,335 | 436,500 |
| January 22, 2026 | 1,331 | 1,348 | 1,348 | 1,363 | 1,323 | 518,500 |
| January 21, 2026 | 1,350 | 1,338 | 1,338 | 1,370 | 1,330 | 529,900 |
| January 20, 2026 | 1,373 | 1,364 | 1,364 | 1,380 | 1,355 | 461,200 |
| January 19, 2026 | 1,400 | 1,373 | 1,373 | 1,424 | 1,373 | 563,700 |
| January 16, 2026 | 1,336 | 1,406 | 1,406 | 1,409 | 1,330 | 950,000 |
| January 15, 2026 | 1,331 | 1,336 | 1,336 | 1,355 | 1,309 | 744,100 |
| January 14, 2026 | 1,320 | 1,308 | 1,308 | 1,330 | 1,262 | 2.02M |
| January 13, 2026 | 1,365 | 1,329 | 1,329 | 1,369 | 1,313 | 1.31M |
| January 09, 2026 | 1,360 | 1,338 | 1,338 | 1,363 | 1,338 | 503,300 |
| January 08, 2026 | 1,340 | 1,350 | 1,350 | 1,351 | 1,325 | 391,300 |
| January 07, 2026 | 1,352 | 1,350 | 1,350 | 1,366 | 1,340 | 744,400 |
| January 06, 2026 | 1,371 | 1,350 | 1,350 | 1,389 | 1,325 | 1.32M |
| January 05, 2026 | 1,291 | 1,282 | 1,282 | 1,301 | 1,278 | 960,900 |
| December 30, 2025 | 1,283 | 1,279 | 1,279 | 1,285 | 1,268 | 407,200 |
| December 29, 2025 | 1,296 | 1,281 | 1,281 | 1,296 | 1,272 | 332,700 |
| December 26, 2025 | 1,309 | 1,294 | 1,294 | 1,318 | 1,285 | 306,600 |
| December 25, 2025 | 1,290 | 1,300 | 1,300 | 1,303 | 1,285 | 131,000 |
| December 24, 2025 | 1,286 | 1,287 | 1,287 | 1,290 | 1,279 | 293,200 |
| December 23, 2025 | 1,273 | 1,285 | 1,285 | 1,288 | 1,268 | 236,100 |
| December 22, 2025 | 1,274 | 1,272 | 1,272 | 1,281 | 1,260 | 397,500 |
| December 19, 2025 | 1,253 | 1,259 | 1,259 | 1,266 | 1,245 | 467,500 |
| December 18, 2025 | 1,259 | 1,268 | 1,268 | 1,268 | 1,250 | 257,900 |
| December 17, 2025 | 1,263 | 1,256 | 1,256 | 1,263 | 1,242 | 173,400 |
| December 16, 2025 | 1,262 | 1,259 | 1,259 | 1,268 | 1,255 | 259,300 |
| December 15, 2025 | 1,233 | 1,261 | 1,261 | 1,267 | 1,226 | 296,600 |
| December 12, 2025 | 1,247 | 1,225 | 1,225 | 1,249 | 1,220 | 342,900 |
| December 11, 2025 | 1,244 | 1,234 | 1,234 | 1,245 | 1,226 | 188,500 |
| December 10, 2025 | 1,240 | 1,232 | 1,232 | 1,249 | 1,232 | 259,900 |
| December 09, 2025 | 1,266 | 1,240 | 1,240 | 1,271 | 1,239 | 282,900 |
| December 08, 2025 | 1,245 | 1,265 | 1,265 | 1,277 | 1,241 | 425,500 |
| December 05, 2025 | 1,250 | 1,239 | 1,239 | 1,256 | 1,235 | 261,800 |
| December 04, 2025 | 1,247 | 1,254 | 1,254 | 1,258 | 1,237 | 242,900 |
| December 03, 2025 | 1,263 | 1,247 | 1,247 | 1,264 | 1,246 | 391,300 |
| December 02, 2025 | 1,265 | 1,261 | 1,261 | 1,271 | 1,253 | 443,200 |
| December 01, 2025 | 1,274 | 1,263 | 1,263 | 1,280 | 1,248 | 232,100 |
| November 28, 2025 | 1,270 | 1,274 | 1,274 | 1,292 | 1,262 | 362,900 |
| November 27, 2025 | 1,250 | 1,276 | 1,276 | 1,285 | 1,249 | 506,500 |
| November 26, 2025 | 1,229 | 1,244 | 1,244 | 1,248 | 1,225 | 429,000 |
| November 25, 2025 | 1,224 | 1,228 | 1,228 | 1,230 | 1,211 | 351,600 |
| November 21, 2025 | 1,205 | 1,217 | 1,217 | 1,235 | 1,202 | 513,300 |