1,449.00
-26(-1.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,460.5 | 1,449 | 1,449 | 1,463 | 1,445 | 1.5M |
| February 19, 2026 | 1,480 | 1,475 | 1,475 | 1,480.5 | 1,465 | 1.45M |
| February 18, 2026 | 1,463.5 | 1,480 | 1,480 | 1,487 | 1,461.5 | 1.63M |
| February 17, 2026 | 1,481.5 | 1,454 | 1,454 | 1,481.5 | 1,451 | 1.06M |
| February 16, 2026 | 1,475 | 1,479.5 | 1,479.5 | 1,488.5 | 1,472 | 1.34M |
| February 13, 2026 | 1,495 | 1,464 | 1,464 | 1,508.5 | 1,458.5 | 3.24M |
| February 12, 2026 | 1,580 | 1,515.5 | 1,515.5 | 1,585.5 | 1,515.5 | 2.74M |
| February 10, 2026 | 1,543.5 | 1,573.5 | 1,573.5 | 1,577 | 1,543 | 2.21M |
| February 09, 2026 | 1,542.5 | 1,543 | 1,543 | 1,571.5 | 1,521.5 | 3.87M |
| February 06, 2026 | 1,516 | 1,502.5 | 1,502.5 | 1,532.5 | 1,489.5 | 5.18M |
| February 05, 2026 | 1,465 | 1,430.5 | 1,430.5 | 1,479 | 1,430.5 | 3.33M |
| February 04, 2026 | 1,415 | 1,454 | 1,454 | 1,456.5 | 1,411.5 | 2.75M |
| February 03, 2026 | 1,398 | 1,425.5 | 1,425.5 | 1,431.5 | 1,383 | 2.57M |
| February 02, 2026 | 1,392 | 1,378 | 1,378 | 1,392 | 1,370 | 2.15M |
| January 30, 2026 | 1,351 | 1,362 | 1,362 | 1,368 | 1,335.5 | 2.68M |
| January 29, 2026 | 1,325.5 | 1,345 | 1,345 | 1,345.5 | 1,316.5 | 1.76M |
| January 28, 2026 | 1,322 | 1,332 | 1,332 | 1,352.5 | 1,322 | 1.93M |
| January 27, 2026 | 1,356 | 1,352 | 1,352 | 1,365 | 1,348 | 1.86M |
| January 26, 2026 | 1,375 | 1,361.5 | 1,361.5 | 1,379 | 1,353 | 2.3M |
| January 23, 2026 | 1,415.5 | 1,402 | 1,402 | 1,417 | 1,396.5 | 1.56M |
| January 22, 2026 | 1,397 | 1,409 | 1,409 | 1,414 | 1,391.5 | 2.16M |
| January 21, 2026 | 1,409 | 1,380 | 1,380 | 1,413.5 | 1,380 | 2.57M |
| January 20, 2026 | 1,459 | 1,438.5 | 1,438.5 | 1,462.5 | 1,434.5 | 1.36M |
| January 19, 2026 | 1,472.5 | 1,463 | 1,463 | 1,476.5 | 1,446 | 1.71M |
| January 16, 2026 | 1,458.5 | 1,482 | 1,482 | 1,484 | 1,452.5 | 1.72M |
| January 15, 2026 | 1,460.5 | 1,469 | 1,469 | 1,472 | 1,439.5 | 1.87M |
| January 14, 2026 | 1,452 | 1,466.5 | 1,466.5 | 1,474.5 | 1,445 | 1.73M |
| January 13, 2026 | 1,450 | 1,439.5 | 1,439.5 | 1,462 | 1,433.5 | 2.3M |
| January 09, 2026 | 1,435 | 1,418.5 | 1,418.5 | 1,445.5 | 1,417.5 | 2.5M |
| January 08, 2026 | 1,430.5 | 1,424.5 | 1,424.5 | 1,435 | 1,406.5 | 2.18M |
| January 07, 2026 | 1,416 | 1,418.5 | 1,418.5 | 1,433 | 1,401.5 | 3.59M |
| January 06, 2026 | 1,385.5 | 1,409.5 | 1,409.5 | 1,409.5 | 1,384.5 | 2.1M |
| January 05, 2026 | 1,385 | 1,378 | 1,378 | 1,397 | 1,370 | 1.68M |
| December 30, 2025 | 1,367.5 | 1,374 | 1,374 | 1,380.5 | 1,364 | 1.27M |
| December 29, 2025 | 1,369.5 | 1,375 | 1,375 | 1,380 | 1,366 | 1.02M |
| December 26, 2025 | 1,376.5 | 1,366.5 | 1,366.5 | 1,380 | 1,363 | 910,300 |
| December 25, 2025 | 1,379.5 | 1,369.5 | 1,369.5 | 1,381 | 1,367.5 | 517,600 |
| December 24, 2025 | 1,395 | 1,372.5 | 1,372.5 | 1,399 | 1,372.5 | 1.19M |
| December 23, 2025 | 1,395.5 | 1,400.5 | 1,400.5 | 1,418 | 1,389 | 1.37M |
| December 22, 2025 | 1,399.5 | 1,406 | 1,406 | 1,408 | 1,386 | 2.26M |
| December 19, 2025 | 1,359 | 1,365 | 1,365 | 1,381 | 1,359 | 5.02M |
| December 18, 2025 | 1,374.5 | 1,356 | 1,356 | 1,376 | 1,347 | 3.04M |
| December 17, 2025 | 1,375 | 1,375 | 1,375 | 1,383 | 1,366 | 2.09M |
| December 16, 2025 | 1,387.5 | 1,388.5 | 1,388.5 | 1,405 | 1,383.5 | 2.55M |
| December 15, 2025 | 1,386 | 1,387.5 | 1,387.5 | 1,394.5 | 1,367.5 | 1.96M |
| December 12, 2025 | 1,389 | 1,384 | 1,384 | 1,398 | 1,367 | 2.1M |
| December 11, 2025 | 1,400 | 1,367 | 1,367 | 1,401.5 | 1,367 | 1.48M |
| December 10, 2025 | 1,398 | 1,394.5 | 1,394.5 | 1,412.5 | 1,383 | 2.12M |
| December 09, 2025 | 1,388 | 1,390.5 | 1,390.5 | 1,397.5 | 1,370 | 1.59M |
| December 08, 2025 | 1,357.5 | 1,381 | 1,381 | 1,381 | 1,352.5 | 1.56M |
| December 05, 2025 | 1,369.5 | 1,363.5 | 1,363.5 | 1,385 | 1,358 | 2.17M |
| December 04, 2025 | 1,371 | 1,382.5 | 1,382.5 | 1,386.5 | 1,362 | 2.2M |
| December 03, 2025 | 1,377.5 | 1,382 | 1,382 | 1,393 | 1,375 | 1.56M |
| December 02, 2025 | 1,375 | 1,377.5 | 1,377.5 | 1,389.5 | 1,371 | 1.7M |
| December 01, 2025 | 1,404 | 1,365.5 | 1,365.5 | 1,423.5 | 1,365.5 | 2.45M |
| November 28, 2025 | 1,381.5 | 1,401 | 1,401 | 1,405.5 | 1,378 | 1.7M |
| November 27, 2025 | 1,392 | 1,381.5 | 1,381.5 | 1,397.5 | 1,381.5 | 1.25M |
| November 26, 2025 | 1,377.5 | 1,392 | 1,392 | 1,399 | 1,372 | 2.34M |
| November 25, 2025 | 1,391 | 1,383 | 1,383 | 1,400 | 1,380.5 | 2.5M |
| November 21, 2025 | 1,344 | 1,384.5 | 1,384.5 | 1,393 | 1,343.5 | 3.18M |