1,403.00
-26(-1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,409 | 1,403 | 1,403 | 1,417 | 1,400 | 110,000 |
| February 19, 2026 | 1,420 | 1,429 | 1,429 | 1,429 | 1,410 | 113,700 |
| February 18, 2026 | 1,420 | 1,421 | 1,421 | 1,426 | 1,404 | 104,600 |
| February 17, 2026 | 1,396 | 1,400 | 1,400 | 1,415 | 1,385 | 109,300 |
| February 16, 2026 | 1,373 | 1,396 | 1,396 | 1,403 | 1,361 | 167,100 |
| February 13, 2026 | 1,406 | 1,357 | 1,357 | 1,408 | 1,356 | 166,100 |
| February 12, 2026 | 1,397 | 1,405 | 1,405 | 1,417 | 1,387 | 211,700 |
| February 10, 2026 | 1,367 | 1,415 | 1,415 | 1,416 | 1,364 | 340,700 |
| February 09, 2026 | 1,360 | 1,356 | 1,356 | 1,365 | 1,326 | 327,700 |
| February 06, 2026 | 1,285 | 1,357 | 1,357 | 1,381 | 1,276 | 1.13M |
| February 05, 2026 | 1,225 | 1,185 | 1,185 | 1,225 | 1,181 | 214,900 |
| February 04, 2026 | 1,197 | 1,208 | 1,208 | 1,212 | 1,190 | 203,900 |
| February 03, 2026 | 1,162 | 1,192 | 1,192 | 1,194 | 1,160 | 139,900 |
| February 02, 2026 | 1,172 | 1,156 | 1,156 | 1,186 | 1,152 | 143,300 |
| January 30, 2026 | 1,155 | 1,164 | 1,164 | 1,173 | 1,146 | 195,600 |
| January 29, 2026 | 1,147 | 1,147 | 1,147 | 1,152 | 1,126 | 131,800 |
| January 28, 2026 | 1,161 | 1,147 | 1,147 | 1,161 | 1,147 | 221,400 |
| January 27, 2026 | 1,164 | 1,174 | 1,174 | 1,174 | 1,155 | 206,100 |
| January 26, 2026 | 1,187 | 1,185 | 1,185 | 1,191 | 1,176 | 142,400 |
| January 23, 2026 | 1,215 | 1,204 | 1,204 | 1,217 | 1,197 | 125,800 |
| January 22, 2026 | 1,196 | 1,212 | 1,212 | 1,217 | 1,195 | 132,600 |
| January 21, 2026 | 1,180 | 1,198 | 1,198 | 1,199 | 1,173 | 95,100 |
| January 20, 2026 | 1,224 | 1,191 | 1,191 | 1,224 | 1,191 | 132,400 |
| January 19, 2026 | 1,204 | 1,210 | 1,210 | 1,215 | 1,197 | 80,800 |
| January 16, 2026 | 1,181 | 1,200 | 1,200 | 1,200 | 1,180 | 166,800 |
| January 15, 2026 | 1,182 | 1,190 | 1,190 | 1,195 | 1,179 | 88,600 |
| January 14, 2026 | 1,161 | 1,189 | 1,189 | 1,189 | 1,161 | 115,400 |
| January 13, 2026 | 1,163 | 1,163 | 1,163 | 1,172 | 1,150 | 138,500 |
| January 09, 2026 | 1,155 | 1,150 | 1,150 | 1,162 | 1,148 | 77,600 |
| January 08, 2026 | 1,158 | 1,153 | 1,153 | 1,159 | 1,149 | 96,100 |
| January 07, 2026 | 1,149 | 1,156 | 1,156 | 1,158 | 1,136 | 147,400 |
| January 06, 2026 | 1,151 | 1,152 | 1,152 | 1,159 | 1,140 | 182,800 |
| January 05, 2026 | 1,164 | 1,154 | 1,154 | 1,172 | 1,152 | 117,800 |
| December 30, 2025 | 1,160 | 1,155 | 1,155 | 1,163 | 1,153 | 78,000 |
| December 29, 2025 | 1,158 | 1,162 | 1,162 | 1,164 | 1,152 | 113,900 |
| December 26, 2025 | 1,160 | 1,158 | 1,158 | 1,164 | 1,152 | 101,800 |
| December 25, 2025 | 1,155 | 1,154 | 1,154 | 1,159 | 1,140 | 109,300 |
| December 24, 2025 | 1,149 | 1,138 | 1,138 | 1,151 | 1,130 | 86,400 |
| December 23, 2025 | 1,155 | 1,153 | 1,153 | 1,160 | 1,144 | 155,900 |
| December 22, 2025 | 1,165 | 1,152 | 1,152 | 1,165 | 1,143 | 99,300 |
| December 19, 2025 | 1,153 | 1,151 | 1,151 | 1,159 | 1,149 | 148,800 |
| December 18, 2025 | 1,153 | 1,153 | 1,153 | 1,161 | 1,142 | 102,200 |
| December 17, 2025 | 1,163 | 1,149 | 1,149 | 1,164 | 1,142 | 132,600 |
| December 16, 2025 | 1,163 | 1,160 | 1,160 | 1,167 | 1,148 | 102,600 |
| December 15, 2025 | 1,159 | 1,163 | 1,163 | 1,163 | 1,151 | 109,400 |
| December 12, 2025 | 1,163 | 1,154 | 1,154 | 1,167 | 1,150 | 145,700 |
| December 11, 2025 | 1,160 | 1,145 | 1,145 | 1,164 | 1,145 | 79,700 |
| December 10, 2025 | 1,145 | 1,155 | 1,155 | 1,159 | 1,145 | 71,500 |
| December 09, 2025 | 1,148 | 1,145 | 1,145 | 1,151 | 1,135 | 69,900 |
| December 08, 2025 | 1,143 | 1,150 | 1,150 | 1,150 | 1,137 | 120,900 |
| December 05, 2025 | 1,134 | 1,127 | 1,127 | 1,138 | 1,125 | 79,600 |
| December 04, 2025 | 1,124 | 1,148 | 1,148 | 1,153 | 1,124 | 127,200 |
| December 03, 2025 | 1,143 | 1,121 | 1,121 | 1,151 | 1,121 | 156,600 |
| December 02, 2025 | 1,169 | 1,156 | 1,156 | 1,169 | 1,143 | 123,500 |
| December 01, 2025 | 1,182 | 1,172 | 1,172 | 1,191 | 1,167 | 205,800 |
| November 28, 2025 | 1,165 | 1,179 | 1,179 | 1,185 | 1,165 | 135,900 |
| November 27, 2025 | 1,155 | 1,162 | 1,162 | 1,165 | 1,146 | 104,000 |
| November 26, 2025 | 1,140 | 1,145 | 1,145 | 1,151 | 1,135 | 130,100 |
| November 25, 2025 | 1,124 | 1,125 | 1,125 | 1,125 | 1,114 | 115,100 |
| November 21, 2025 | 1,082 | 1,121 | 1,121 | 1,121 | 1,082 | 243,100 |