1,819.00
-53(-2.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,838 | 1,819 | 1,819 | 1,839 | 1,801 | 210,400 |
| February 19, 2026 | 1,873 | 1,872 | 1,872 | 1,881 | 1,835 | 412,800 |
| February 18, 2026 | 1,909 | 1,873 | 1,873 | 1,929 | 1,867 | 521,000 |
| February 17, 2026 | 1,860 | 1,874 | 1,874 | 1,917 | 1,848 | 429,400 |
| February 16, 2026 | 1,863 | 1,820 | 1,820 | 1,929 | 1,810 | 625,400 |
| February 13, 2026 | 1,750 | 1,823 | 1,823 | 1,850 | 1,691 | 735,400 |
| February 12, 2026 | 1,720 | 1,745 | 1,745 | 1,747 | 1,710 | 395,000 |
| February 10, 2026 | 1,688 | 1,707 | 1,707 | 1,707 | 1,682 | 202,300 |
| February 09, 2026 | 1,699 | 1,680 | 1,680 | 1,700 | 1,662 | 253,500 |
| February 06, 2026 | 1,670 | 1,663 | 1,663 | 1,675 | 1,661 | 142,400 |
| February 05, 2026 | 1,677 | 1,673 | 1,673 | 1,689 | 1,665 | 198,700 |
| February 04, 2026 | 1,630 | 1,659 | 1,659 | 1,667 | 1,621 | 261,100 |
| February 03, 2026 | 1,602 | 1,622 | 1,622 | 1,628 | 1,599 | 188,100 |
| February 02, 2026 | 1,630 | 1,598 | 1,598 | 1,632 | 1,598 | 205,600 |
| January 30, 2026 | 1,615 | 1,619 | 1,619 | 1,627 | 1,606 | 198,800 |
| January 29, 2026 | 1,569 | 1,608 | 1,608 | 1,615 | 1,552 | 252,500 |
| January 28, 2026 | 1,578 | 1,598 | 1,598 | 1,617 | 1,569 | 521,000 |
| January 27, 2026 | 1,573 | 1,578 | 1,578 | 1,591 | 1,543 | 266,600 |
| January 26, 2026 | 1,591 | 1,591 | 1,591 | 1,617 | 1,583 | 241,600 |
| January 23, 2026 | 1,604 | 1,630 | 1,630 | 1,639 | 1,602 | 293,500 |
| January 22, 2026 | 1,570 | 1,580 | 1,580 | 1,596 | 1,549 | 257,400 |
| January 21, 2026 | 1,584 | 1,570 | 1,570 | 1,598 | 1,564 | 260,700 |
| January 20, 2026 | 1,602 | 1,601 | 1,601 | 1,614 | 1,595 | 138,300 |
| January 19, 2026 | 1,603 | 1,595 | 1,595 | 1,611 | 1,593 | 133,500 |
| January 16, 2026 | 1,597 | 1,610 | 1,610 | 1,612 | 1,579 | 172,800 |
| January 15, 2026 | 1,594 | 1,610 | 1,610 | 1,614 | 1,583 | 209,900 |
| January 14, 2026 | 1,609 | 1,602 | 1,602 | 1,627 | 1,596 | 234,200 |
| January 13, 2026 | 1,601 | 1,610 | 1,610 | 1,610 | 1,580 | 252,400 |
| January 09, 2026 | 1,597 | 1,605 | 1,605 | 1,609 | 1,569 | 425,500 |
| January 08, 2026 | 1,601 | 1,602 | 1,602 | 1,615 | 1,595 | 249,300 |
| January 07, 2026 | 1,588 | 1,617 | 1,617 | 1,634 | 1,581 | 292,200 |
| January 06, 2026 | 1,585 | 1,583 | 1,583 | 1,593 | 1,565 | 270,800 |
| January 05, 2026 | 1,589 | 1,575 | 1,575 | 1,596 | 1,569 | 294,700 |
| December 30, 2025 | 1,609 | 1,597 | 1,597 | 1,611 | 1,593 | 182,400 |
| December 29, 2025 | 1,605 | 1,609 | 1,609 | 1,610 | 1,597 | 208,000 |
| December 26, 2025 | 1,608 | 1,598 | 1,598 | 1,610 | 1,592 | 167,700 |
| December 25, 2025 | 1,572 | 1,600 | 1,600 | 1,609 | 1,571 | 214,100 |
| December 24, 2025 | 1,580 | 1,566 | 1,566 | 1,587 | 1,562 | 151,500 |
| December 23, 2025 | 1,580 | 1,575 | 1,575 | 1,590 | 1,565 | 169,700 |
| December 22, 2025 | 1,588 | 1,569 | 1,569 | 1,588 | 1,560 | 174,300 |
| December 19, 2025 | 1,560 | 1,579 | 1,579 | 1,579 | 1,559 | 209,300 |
| December 18, 2025 | 1,572 | 1,559 | 1,559 | 1,576 | 1,554 | 173,800 |
| December 17, 2025 | 1,569 | 1,554 | 1,554 | 1,569 | 1,542 | 203,700 |
| December 16, 2025 | 1,595 | 1,562 | 1,562 | 1,600 | 1,562 | 274,300 |
| December 15, 2025 | 1,600 | 1,597 | 1,597 | 1,612 | 1,584 | 159,100 |
| December 12, 2025 | 1,584 | 1,600 | 1,600 | 1,603 | 1,580 | 229,100 |
| December 11, 2025 | 1,599 | 1,564 | 1,564 | 1,600 | 1,564 | 236,100 |
| December 10, 2025 | 1,589 | 1,589 | 1,589 | 1,605 | 1,583 | 262,300 |
| December 09, 2025 | 1,554 | 1,589 | 1,589 | 1,595 | 1,554 | 336,000 |
| December 08, 2025 | 1,569 | 1,565 | 1,565 | 1,588 | 1,544 | 240,600 |
| December 05, 2025 | 1,527 | 1,552 | 1,552 | 1,557 | 1,521 | 224,400 |
| December 04, 2025 | 1,566 | 1,551 | 1,551 | 1,587 | 1,540 | 441,500 |
| December 03, 2025 | 1,520 | 1,548 | 1,548 | 1,563 | 1,516 | 396,100 |
| December 02, 2025 | 1,500 | 1,528 | 1,528 | 1,540 | 1,492 | 280,600 |
| December 01, 2025 | 1,533 | 1,508 | 1,508 | 1,540 | 1,506 | 274,400 |
| November 28, 2025 | 1,477 | 1,523 | 1,523 | 1,532 | 1,477 | 466,800 |
| November 27, 2025 | 1,465 | 1,468 | 1,468 | 1,475 | 1,442 | 407,500 |
| November 26, 2025 | 1,441 | 1,451 | 1,451 | 1,463 | 1,432 | 412,400 |
| November 25, 2025 | 1,474 | 1,463 | 1,463 | 1,490 | 1,452 | 357,800 |
| November 21, 2025 | 1,427 | 1,473 | 1,473 | 1,487 | 1,425 | 549,100 |