1,536.50
-23.5(-1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,560 | 1,536.5 | 1,536.5 | 1,562.5 | 1,526.5 | 653,900 |
| February 19, 2026 | 1,558 | 1,560 | 1,560 | 1,562.5 | 1,546.5 | 671,300 |
| February 18, 2026 | 1,536.5 | 1,558 | 1,558 | 1,565.5 | 1,534 | 782,700 |
| February 17, 2026 | 1,518 | 1,527 | 1,527 | 1,537.5 | 1,509.5 | 595,700 |
| February 16, 2026 | 1,520 | 1,508.5 | 1,508.5 | 1,524 | 1,505 | 529,800 |
| February 13, 2026 | 1,520 | 1,516 | 1,516 | 1,542 | 1,504 | 825,100 |
| February 12, 2026 | 1,515 | 1,518.5 | 1,518.5 | 1,521 | 1,499 | 1.33M |
| February 10, 2026 | 1,497.5 | 1,507 | 1,507 | 1,524.5 | 1,478.5 | 2.11M |
| February 09, 2026 | 1,474 | 1,448 | 1,448 | 1,478 | 1,438 | 812,200 |
| February 06, 2026 | 1,452 | 1,444.5 | 1,444.5 | 1,454.5 | 1,438 | 402,900 |
| February 05, 2026 | 1,440 | 1,444 | 1,444 | 1,454 | 1,438 | 609,000 |
| February 04, 2026 | 1,421 | 1,436.5 | 1,436.5 | 1,437 | 1,418.5 | 411,200 |
| February 03, 2026 | 1,416 | 1,420 | 1,420 | 1,425.5 | 1,414 | 481,700 |
| February 02, 2026 | 1,445 | 1,415 | 1,415 | 1,446.5 | 1,414 | 481,200 |
| January 30, 2026 | 1,424.5 | 1,420 | 1,420 | 1,427 | 1,408.5 | 495,600 |
| January 29, 2026 | 1,402.5 | 1,407.5 | 1,407.5 | 1,413.5 | 1,401 | 552,700 |
| January 28, 2026 | 1,420 | 1,412 | 1,412 | 1,425 | 1,402 | 580,900 |
| January 27, 2026 | 1,433 | 1,427.5 | 1,427.5 | 1,440 | 1,427 | 438,300 |
| January 26, 2026 | 1,427.5 | 1,439 | 1,439 | 1,440 | 1,421.5 | 576,300 |
| January 23, 2026 | 1,450 | 1,452 | 1,452 | 1,456 | 1,441 | 435,200 |
| January 22, 2026 | 1,457 | 1,456.5 | 1,456.5 | 1,468 | 1,445 | 502,300 |
| January 21, 2026 | 1,442.5 | 1,442.5 | 1,442.5 | 1,445.5 | 1,427.5 | 684,500 |
| January 20, 2026 | 1,463 | 1,447 | 1,447 | 1,465 | 1,447 | 439,100 |
| January 19, 2026 | 1,479 | 1,463.5 | 1,463.5 | 1,484 | 1,463.5 | 357,100 |
| January 16, 2026 | 1,478 | 1,485.5 | 1,485.5 | 1,487.5 | 1,469 | 599,100 |
| January 15, 2026 | 1,477.5 | 1,478 | 1,478 | 1,487 | 1,464 | 352,800 |
| January 14, 2026 | 1,474.5 | 1,482 | 1,482 | 1,492.5 | 1,473.5 | 505,900 |
| January 13, 2026 | 1,477 | 1,482 | 1,482 | 1,489 | 1,467 | 400,000 |
| January 09, 2026 | 1,477.5 | 1,474.5 | 1,474.5 | 1,481 | 1,465.5 | 342,100 |
| January 08, 2026 | 1,485 | 1,470.5 | 1,470.5 | 1,490.5 | 1,469 | 684,800 |
| January 07, 2026 | 1,484 | 1,489 | 1,489 | 1,496.5 | 1,478 | 510,600 |
| January 06, 2026 | 1,490 | 1,491 | 1,491 | 1,504 | 1,486.5 | 406,200 |
| January 05, 2026 | 1,478 | 1,490 | 1,490 | 1,491 | 1,469 | 635,200 |
| December 30, 2025 | 1,500 | 1,477 | 1,477 | 1,507 | 1,477 | 364,600 |
| December 29, 2025 | 1,482 | 1,500 | 1,500 | 1,500 | 1,478 | 432,100 |
| December 26, 2025 | 1,484 | 1,482 | 1,482 | 1,486 | 1,473.5 | 285,800 |
| December 25, 2025 | 1,485.5 | 1,480 | 1,480 | 1,487.5 | 1,473.5 | 226,000 |
| December 24, 2025 | 1,478 | 1,479 | 1,479 | 1,494.5 | 1,474.5 | 310,700 |
| December 23, 2025 | 1,467 | 1,475.5 | 1,475.5 | 1,480 | 1,463 | 283,900 |
| December 22, 2025 | 1,474.5 | 1,471.5 | 1,471.5 | 1,482.5 | 1,463 | 403,400 |
| December 19, 2025 | 1,482.5 | 1,484 | 1,484 | 1,485.5 | 1,475 | 396,700 |
| December 18, 2025 | 1,476 | 1,481 | 1,481 | 1,484.5 | 1,468.5 | 307,500 |
| December 17, 2025 | 1,466 | 1,462 | 1,462 | 1,469.5 | 1,451.5 | 359,400 |
| December 16, 2025 | 1,459 | 1,468.5 | 1,468.5 | 1,480 | 1,458 | 500,400 |
| December 15, 2025 | 1,454 | 1,459 | 1,459 | 1,471.5 | 1,452.5 | 336,600 |
| December 12, 2025 | 1,443.5 | 1,451 | 1,451 | 1,453 | 1,440 | 483,400 |
| December 11, 2025 | 1,454.5 | 1,434.5 | 1,434.5 | 1,457.5 | 1,434.5 | 313,900 |
| December 10, 2025 | 1,450.5 | 1,457.5 | 1,457.5 | 1,460 | 1,440 | 354,300 |
| December 09, 2025 | 1,451 | 1,451 | 1,451 | 1,458 | 1,443.5 | 439,900 |
| December 08, 2025 | 1,449 | 1,452 | 1,452 | 1,458.5 | 1,442 | 418,400 |
| December 05, 2025 | 1,446.5 | 1,437.5 | 1,437.5 | 1,453 | 1,430 | 440,000 |
| December 04, 2025 | 1,451.5 | 1,453 | 1,453 | 1,454.5 | 1,445.5 | 389,500 |
| December 03, 2025 | 1,456 | 1,461 | 1,461 | 1,465.5 | 1,443 | 495,200 |
| December 02, 2025 | 1,477 | 1,458 | 1,458 | 1,480.5 | 1,452.5 | 434,000 |
| December 01, 2025 | 1,503.5 | 1,477 | 1,477 | 1,513.5 | 1,473 | 517,500 |
| November 28, 2025 | 1,497 | 1,506 | 1,506 | 1,509.5 | 1,497 | 558,700 |
| November 27, 2025 | 1,513 | 1,486 | 1,486 | 1,519 | 1,480 | 600,500 |
| November 26, 2025 | 1,516 | 1,513 | 1,513 | 1,523 | 1,502 | 585,900 |
| November 25, 2025 | 1,509.5 | 1,508 | 1,508 | 1,518 | 1,499 | 527,900 |
| November 21, 2025 | 1,486.5 | 1,489 | 1,489 | 1,505 | 1,480 | 1.12M |