1,455.00
-20(-1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,457 | 1,455 | 1,455 | 1,472 | 1,449 | 35,900 |
| February 19, 2026 | 1,496 | 1,475 | 1,475 | 1,498 | 1,469 | 49,300 |
| February 18, 2026 | 1,510 | 1,500 | 1,500 | 1,517 | 1,496 | 47,100 |
| February 17, 2026 | 1,495 | 1,493 | 1,493 | 1,521 | 1,482 | 92,000 |
| February 16, 2026 | 1,445 | 1,485 | 1,485 | 1,492 | 1,438 | 55,800 |
| February 13, 2026 | 1,492 | 1,466 | 1,466 | 1,499 | 1,460 | 43,700 |
| February 12, 2026 | 1,501 | 1,504 | 1,504 | 1,518 | 1,495 | 58,500 |
| February 10, 2026 | 1,491 | 1,501 | 1,501 | 1,508 | 1,489 | 50,400 |
| February 09, 2026 | 1,500 | 1,490 | 1,490 | 1,508 | 1,474 | 58,800 |
| February 06, 2026 | 1,492 | 1,476 | 1,476 | 1,492 | 1,455 | 35,100 |
| February 05, 2026 | 1,450 | 1,475 | 1,475 | 1,483 | 1,420 | 84,600 |
| February 04, 2026 | 1,455 | 1,480 | 1,480 | 1,483 | 1,453 | 49,800 |
| February 03, 2026 | 1,445 | 1,468 | 1,468 | 1,480 | 1,445 | 51,300 |
| February 02, 2026 | 1,474 | 1,445 | 1,445 | 1,499 | 1,445 | 64,600 |
| January 30, 2026 | 1,450 | 1,449 | 1,449 | 1,470 | 1,429 | 84,600 |
| January 29, 2026 | 1,436 | 1,443 | 1,443 | 1,448 | 1,408 | 193,700 |
| January 28, 2026 | 1,446 | 1,434 | 1,434 | 1,447 | 1,420 | 45,200 |
| January 27, 2026 | 1,400 | 1,438 | 1,438 | 1,445 | 1,397 | 67,700 |
| January 26, 2026 | 1,437 | 1,418 | 1,418 | 1,449 | 1,402 | 134,900 |
| January 23, 2026 | 1,482 | 1,465 | 1,465 | 1,509 | 1,459 | 65,100 |
| January 22, 2026 | 1,441 | 1,482 | 1,482 | 1,493 | 1,438 | 63,900 |
| January 21, 2026 | 1,426 | 1,437 | 1,437 | 1,444 | 1,406 | 72,400 |
| January 20, 2026 | 1,476 | 1,433 | 1,433 | 1,476 | 1,429 | 89,400 |
| January 19, 2026 | 1,514 | 1,487 | 1,487 | 1,518 | 1,481 | 79,000 |
| January 16, 2026 | 1,456 | 1,507 | 1,507 | 1,513 | 1,453 | 102,100 |
| January 15, 2026 | 1,430 | 1,450 | 1,450 | 1,465 | 1,420 | 80,700 |
| January 14, 2026 | 1,438 | 1,431 | 1,431 | 1,469 | 1,424 | 90,600 |
| January 13, 2026 | 1,468 | 1,440 | 1,440 | 1,471 | 1,388 | 240,200 |
| January 09, 2026 | 1,384 | 1,350 | 1,350 | 1,384 | 1,346 | 108,900 |
| January 08, 2026 | 1,390 | 1,374 | 1,374 | 1,398 | 1,374 | 60,300 |
| January 07, 2026 | 1,417 | 1,383 | 1,383 | 1,429 | 1,378 | 92,300 |
| January 06, 2026 | 1,434 | 1,417 | 1,417 | 1,446 | 1,415 | 46,500 |
| January 05, 2026 | 1,480 | 1,434 | 1,434 | 1,490 | 1,432 | 79,800 |
| December 30, 2025 | 1,452 | 1,459 | 1,459 | 1,478 | 1,452 | 38,900 |
| December 29, 2025 | 1,462 | 1,474 | 1,474 | 1,474 | 1,440 | 72,900 |
| December 26, 2025 | 1,459 | 1,478 | 1,478 | 1,493 | 1,446 | 82,400 |
| December 25, 2025 | 1,437 | 1,442 | 1,442 | 1,453 | 1,434 | 33,800 |
| December 24, 2025 | 1,434 | 1,437 | 1,437 | 1,464 | 1,415 | 109,300 |
| December 23, 2025 | 1,421 | 1,404 | 1,404 | 1,450 | 1,386 | 135,500 |
| December 22, 2025 | 1,360 | 1,425 | 1,425 | 1,430 | 1,351 | 139,700 |
| December 19, 2025 | 1,351 | 1,349 | 1,349 | 1,357 | 1,344 | 43,200 |
| December 18, 2025 | 1,320 | 1,351 | 1,351 | 1,353 | 1,310 | 105,600 |
| December 17, 2025 | 1,320 | 1,325 | 1,325 | 1,359 | 1,316 | 164,700 |
| December 16, 2025 | 1,320 | 1,327 | 1,327 | 1,338 | 1,292 | 171,300 |
| December 15, 2025 | 1,290 | 1,320 | 1,320 | 1,324 | 1,281 | 99,700 |
| December 12, 2025 | 1,276 | 1,299 | 1,299 | 1,308 | 1,275 | 174,900 |
| December 11, 2025 | 1,289 | 1,272 | 1,272 | 1,296 | 1,272 | 56,800 |
| December 10, 2025 | 1,285 | 1,274 | 1,274 | 1,301 | 1,268 | 46,800 |
| December 09, 2025 | 1,300 | 1,282 | 1,282 | 1,312 | 1,282 | 78,400 |
| December 08, 2025 | 1,290 | 1,313 | 1,313 | 1,313 | 1,286 | 55,200 |
| December 05, 2025 | 1,281 | 1,280 | 1,280 | 1,294 | 1,279 | 46,000 |
| December 04, 2025 | 1,300 | 1,282 | 1,282 | 1,300 | 1,280 | 53,400 |
| December 03, 2025 | 1,276 | 1,279 | 1,279 | 1,288 | 1,276 | 51,200 |
| December 02, 2025 | 1,300 | 1,280 | 1,280 | 1,306 | 1,274 | 50,300 |
| December 01, 2025 | 1,354 | 1,300 | 1,300 | 1,354 | 1,297 | 63,300 |
| November 28, 2025 | 1,360 | 1,349 | 1,349 | 1,369 | 1,341 | 31,700 |
| November 27, 2025 | 1,366 | 1,351 | 1,351 | 1,379 | 1,351 | 76,200 |
| November 26, 2025 | 1,353 | 1,379 | 1,379 | 1,379 | 1,347 | 197,100 |
| November 25, 2025 | 1,362 | 1,359 | 1,359 | 1,366 | 1,347 | 76,200 |
| November 21, 2025 | 1,356 | 1,341 | 1,341 | 1,364 | 1,338 | 51,800 |