1,607.00
-8(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,616 | 1,607 | 1,607 | 1,622 | 1,604 | 188,600 |
| February 19, 2026 | 1,597 | 1,615 | 1,615 | 1,615 | 1,582 | 217,400 |
| February 18, 2026 | 1,606 | 1,594 | 1,594 | 1,608 | 1,589 | 209,100 |
| February 17, 2026 | 1,600 | 1,591 | 1,591 | 1,610 | 1,580 | 273,500 |
| February 16, 2026 | 1,602 | 1,597 | 1,597 | 1,622 | 1,585 | 302,200 |
| February 13, 2026 | 1,620 | 1,602 | 1,602 | 1,630 | 1,588 | 194,600 |
| February 12, 2026 | 1,630 | 1,630 | 1,630 | 1,645 | 1,625 | 234,800 |
| February 10, 2026 | 1,610 | 1,636 | 1,636 | 1,636 | 1,609 | 236,100 |
| February 09, 2026 | 1,600 | 1,603 | 1,603 | 1,618 | 1,582 | 289,600 |
| February 06, 2026 | 1,560 | 1,570 | 1,570 | 1,570 | 1,543 | 211,900 |
| February 05, 2026 | 1,579 | 1,569 | 1,569 | 1,586 | 1,567 | 268,400 |
| February 04, 2026 | 1,560 | 1,561 | 1,561 | 1,588 | 1,558 | 303,500 |
| February 03, 2026 | 1,535 | 1,546 | 1,546 | 1,549 | 1,530 | 216,300 |
| February 02, 2026 | 1,535 | 1,523 | 1,523 | 1,550 | 1,519 | 209,500 |
| January 30, 2026 | 1,527 | 1,522 | 1,522 | 1,534 | 1,517 | 329,300 |
| January 29, 2026 | 1,535 | 1,522 | 1,522 | 1,539 | 1,507 | 257,700 |
| January 28, 2026 | 1,552 | 1,545 | 1,545 | 1,558 | 1,540 | 212,700 |
| January 27, 2026 | 1,570 | 1,580 | 1,580 | 1,585 | 1,558 | 267,900 |
| January 26, 2026 | 1,590 | 1,578 | 1,578 | 1,594 | 1,563 | 237,000 |
| January 23, 2026 | 1,620 | 1,620 | 1,620 | 1,623 | 1,598 | 279,500 |
| January 22, 2026 | 1,605 | 1,618 | 1,618 | 1,632 | 1,605 | 354,900 |
| January 21, 2026 | 1,600 | 1,579 | 1,579 | 1,603 | 1,579 | 288,000 |
| January 20, 2026 | 1,607 | 1,605 | 1,605 | 1,624 | 1,596 | 354,500 |
| January 19, 2026 | 1,636 | 1,608 | 1,608 | 1,636 | 1,590 | 459,500 |
| January 16, 2026 | 1,604 | 1,625 | 1,625 | 1,649 | 1,588 | 743,100 |
| January 15, 2026 | 1,639 | 1,605 | 1,605 | 1,654 | 1,556 | 1.25M |
| January 14, 2026 | 1,480 | 1,489 | 1,489 | 1,498 | 1,476 | 424,100 |
| January 13, 2026 | 1,499 | 1,479 | 1,479 | 1,499 | 1,476 | 321,800 |
| January 09, 2026 | 1,490 | 1,478 | 1,478 | 1,495 | 1,477 | 230,600 |
| January 08, 2026 | 1,482 | 1,475 | 1,475 | 1,493 | 1,463 | 322,600 |
| January 07, 2026 | 1,472 | 1,498 | 1,498 | 1,499 | 1,463 | 257,000 |
| January 06, 2026 | 1,484 | 1,482 | 1,482 | 1,493 | 1,466 | 500,600 |
| January 05, 2026 | 1,451 | 1,471 | 1,471 | 1,472 | 1,439 | 293,400 |
| December 30, 2025 | 1,475 | 1,451 | 1,451 | 1,484 | 1,451 | 260,700 |
| December 29, 2025 | 1,465 | 1,483 | 1,483 | 1,483 | 1,458 | 298,900 |
| December 26, 2025 | 1,457 | 1,461 | 1,461 | 1,465 | 1,452 | 204,500 |
| December 25, 2025 | 1,454 | 1,457 | 1,457 | 1,465 | 1,454 | 141,100 |
| December 24, 2025 | 1,468 | 1,453 | 1,453 | 1,471 | 1,452 | 188,900 |
| December 23, 2025 | 1,480 | 1,467 | 1,467 | 1,486 | 1,464 | 231,500 |
| December 22, 2025 | 1,471 | 1,485 | 1,485 | 1,488 | 1,462 | 330,400 |
| December 19, 2025 | 1,460 | 1,469 | 1,469 | 1,475 | 1,460 | 258,900 |
| December 18, 2025 | 1,460 | 1,473 | 1,473 | 1,473 | 1,447 | 279,300 |
| December 17, 2025 | 1,461 | 1,460 | 1,460 | 1,464 | 1,442 | 288,500 |
| December 16, 2025 | 1,444 | 1,451 | 1,451 | 1,467 | 1,430 | 434,000 |
| December 15, 2025 | 1,418 | 1,462 | 1,462 | 1,468 | 1,414 | 396,400 |
| December 12, 2025 | 1,433 | 1,421 | 1,421 | 1,437 | 1,405 | 300,000 |
| December 11, 2025 | 1,414 | 1,417 | 1,417 | 1,424 | 1,397 | 264,000 |
| December 10, 2025 | 1,402 | 1,422 | 1,422 | 1,425 | 1,398 | 185,200 |
| December 09, 2025 | 1,410 | 1,388 | 1,388 | 1,424 | 1,388 | 217,700 |
| December 08, 2025 | 1,418 | 1,426 | 1,426 | 1,434 | 1,412 | 217,700 |
| December 05, 2025 | 1,420 | 1,417 | 1,417 | 1,426 | 1,415 | 108,600 |
| December 04, 2025 | 1,413 | 1,428 | 1,428 | 1,431 | 1,408 | 247,500 |
| December 03, 2025 | 1,422 | 1,409 | 1,409 | 1,424 | 1,403 | 360,000 |
| December 02, 2025 | 1,441 | 1,433 | 1,433 | 1,444 | 1,422 | 187,200 |
| December 01, 2025 | 1,460 | 1,441 | 1,441 | 1,467 | 1,429 | 272,900 |
| November 28, 2025 | 1,458 | 1,465 | 1,465 | 1,468 | 1,458 | 260,200 |
| November 27, 2025 | 1,441 | 1,452 | 1,452 | 1,453 | 1,436 | 278,100 |
| November 26, 2025 | 1,413 | 1,448 | 1,448 | 1,449 | 1,411 | 257,600 |
| November 25, 2025 | 1,403 | 1,404 | 1,404 | 1,426 | 1,396 | 354,900 |
| November 21, 2025 | 1,355 | 1,384 | 1,384 | 1,388 | 1,353 | 466,500 |