1,608.00
-4(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,597 | 1,608 | 1,608 | 1,611 | 1,582 | 32,400 |
| February 19, 2026 | 1,631 | 1,612 | 1,612 | 1,635 | 1,610 | 30,900 |
| February 18, 2026 | 1,579 | 1,623 | 1,623 | 1,623 | 1,565 | 104,400 |
| February 17, 2026 | 1,571 | 1,581 | 1,581 | 1,582 | 1,550 | 97,800 |
| February 16, 2026 | 1,547 | 1,574 | 1,574 | 1,588 | 1,528 | 185,200 |
| February 13, 2026 | 1,507 | 1,516 | 1,516 | 1,529 | 1,500 | 78,600 |
| February 12, 2026 | 1,496 | 1,508 | 1,508 | 1,512 | 1,486 | 60,400 |
| February 10, 2026 | 1,464 | 1,490 | 1,490 | 1,494 | 1,460 | 48,800 |
| February 09, 2026 | 1,479 | 1,460 | 1,460 | 1,481 | 1,438 | 124,100 |
| February 06, 2026 | 1,474 | 1,467 | 1,467 | 1,474 | 1,463 | 14,900 |
| February 05, 2026 | 1,472 | 1,473 | 1,473 | 1,475 | 1,467 | 24,100 |
| February 04, 2026 | 1,456 | 1,470 | 1,470 | 1,470 | 1,455 | 17,700 |
| February 03, 2026 | 1,457 | 1,460 | 1,460 | 1,465 | 1,447 | 22,900 |
| February 02, 2026 | 1,459 | 1,445 | 1,445 | 1,461 | 1,445 | 22,600 |
| January 30, 2026 | 1,452 | 1,455 | 1,455 | 1,458 | 1,445 | 21,700 |
| January 29, 2026 | 1,456 | 1,445 | 1,445 | 1,456 | 1,437 | 27,400 |
| January 28, 2026 | 1,461 | 1,452 | 1,452 | 1,461 | 1,447 | 22,900 |
| January 27, 2026 | 1,454 | 1,464 | 1,464 | 1,464 | 1,439 | 22,500 |
| January 26, 2026 | 1,468 | 1,444 | 1,444 | 1,468 | 1,431 | 80,000 |
| January 23, 2026 | 1,480 | 1,467 | 1,467 | 1,485 | 1,466 | 34,600 |
| January 22, 2026 | 1,479 | 1,485 | 1,485 | 1,485 | 1,475 | 8,700 |
| January 21, 2026 | 1,486 | 1,473 | 1,473 | 1,486 | 1,472 | 24,900 |
| January 20, 2026 | 1,493 | 1,487 | 1,487 | 1,493 | 1,480 | 16,700 |
| January 19, 2026 | 1,502 | 1,485 | 1,485 | 1,505 | 1,485 | 39,300 |
| January 16, 2026 | 1,500 | 1,505 | 1,505 | 1,515 | 1,500 | 37,300 |
| January 15, 2026 | 1,495 | 1,501 | 1,501 | 1,503 | 1,495 | 26,700 |
| January 14, 2026 | 1,490 | 1,494 | 1,494 | 1,494 | 1,485 | 13,800 |
| January 13, 2026 | 1,504 | 1,486 | 1,486 | 1,504 | 1,485 | 28,600 |
| January 09, 2026 | 1,475 | 1,501 | 1,501 | 1,501 | 1,475 | 79,900 |
| January 08, 2026 | 1,479 | 1,477 | 1,477 | 1,485 | 1,471 | 21,200 |
| January 07, 2026 | 1,478 | 1,481 | 1,481 | 1,486 | 1,473 | 25,900 |
| January 06, 2026 | 1,489 | 1,480 | 1,480 | 1,489 | 1,477 | 24,900 |
| January 05, 2026 | 1,489 | 1,487 | 1,487 | 1,489 | 1,474 | 21,400 |
| December 30, 2025 | 1,479 | 1,475 | 1,475 | 1,487 | 1,473 | 14,700 |
| December 29, 2025 | 1,476 | 1,479 | 1,479 | 1,480 | 1,470 | 32,100 |
| December 26, 2025 | 1,453 | 1,470 | 1,470 | 1,470 | 1,452 | 20,800 |
| December 25, 2025 | 1,445 | 1,446 | 1,446 | 1,459 | 1,444 | 23,800 |
| December 24, 2025 | 1,455 | 1,448 | 1,448 | 1,459 | 1,447 | 21,100 |
| December 23, 2025 | 1,444 | 1,453 | 1,453 | 1,456 | 1,442 | 11,800 |
| December 22, 2025 | 1,457 | 1,450 | 1,450 | 1,457 | 1,443 | 13,700 |
| December 19, 2025 | 1,457 | 1,459 | 1,459 | 1,475 | 1,447 | 17,800 |
| December 18, 2025 | 1,476 | 1,465 | 1,465 | 1,476 | 1,465 | 8,400 |
| December 17, 2025 | 1,477 | 1,474 | 1,474 | 1,478 | 1,464 | 5,200 |
| December 16, 2025 | 1,513 | 1,477 | 1,477 | 1,513 | 1,477 | 16,900 |
| December 15, 2025 | 1,450 | 1,513 | 1,513 | 1,515 | 1,447 | 56,600 |
| December 12, 2025 | 1,444 | 1,450 | 1,450 | 1,454 | 1,441 | 8,100 |
| December 11, 2025 | 1,460 | 1,445 | 1,445 | 1,460 | 1,445 | 9,300 |
| December 10, 2025 | 1,462 | 1,460 | 1,460 | 1,463 | 1,452 | 4,400 |
| December 09, 2025 | 1,465 | 1,458 | 1,458 | 1,467 | 1,453 | 9,300 |
| December 08, 2025 | 1,478 | 1,466 | 1,466 | 1,478 | 1,466 | 13,900 |
| December 05, 2025 | 1,471 | 1,478 | 1,478 | 1,479 | 1,471 | 3,600 |
| December 04, 2025 | 1,469 | 1,472 | 1,472 | 1,478 | 1,469 | 5,800 |
| December 03, 2025 | 1,477 | 1,469 | 1,469 | 1,477 | 1,469 | 6,600 |
| December 02, 2025 | 1,477 | 1,477 | 1,477 | 1,479 | 1,471 | 2,900 |
| December 01, 2025 | 1,483 | 1,473 | 1,473 | 1,483 | 1,473 | 6,200 |
| November 28, 2025 | 1,479 | 1,482 | 1,482 | 1,486 | 1,479 | 8,900 |
| November 27, 2025 | 1,480 | 1,478 | 1,478 | 1,487 | 1,478 | 4,100 |
| November 26, 2025 | 1,477 | 1,483 | 1,483 | 1,487 | 1,477 | 5,100 |
| November 25, 2025 | 1,486 | 1,476 | 1,476 | 1,488 | 1,475 | 4,700 |
| November 21, 2025 | 1,470 | 1,486 | 1,486 | 1,489 | 1,470 | 8,300 |