1,495.00
-17(-1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,502 | 1,495 | 1,495 | 1,518 | 1,483 | 7,800 |
| February 19, 2026 | 1,503 | 1,512 | 1,512 | 1,526 | 1,490 | 8,100 |
| February 18, 2026 | 1,511 | 1,500 | 1,500 | 1,511 | 1,477 | 3,600 |
| February 17, 2026 | 1,482 | 1,514 | 1,514 | 1,520 | 1,431 | 14,400 |
| February 16, 2026 | 1,439 | 1,518 | 1,518 | 1,556 | 1,409 | 49,700 |
| February 13, 2026 | 1,430 | 1,419 | 1,419 | 1,440 | 1,411 | 4,500 |
| February 12, 2026 | 1,376 | 1,429 | 1,429 | 1,429 | 1,374 | 4,800 |
| February 10, 2026 | 1,402 | 1,375 | 1,375 | 1,410 | 1,373 | 3,000 |
| February 09, 2026 | 1,376 | 1,410 | 1,410 | 1,410 | 1,372 | 4,400 |
| February 06, 2026 | 1,366 | 1,365 | 1,365 | 1,375 | 1,365 | 1,600 |
| February 05, 2026 | 1,352 | 1,374 | 1,374 | 1,374 | 1,352 | 3,500 |
| February 04, 2026 | 1,334 | 1,346 | 1,346 | 1,351 | 1,331 | 1,500 |
| February 03, 2026 | 1,362 | 1,336 | 1,336 | 1,371 | 1,336 | 2,300 |
| February 02, 2026 | 1,358 | 1,354 | 1,354 | 1,387 | 1,335 | 1,700 |
| January 30, 2026 | 1,362 | 1,350 | 1,350 | 1,362 | 1,350 | 1,600 |
| January 29, 2026 | 1,370 | 1,350 | 1,350 | 1,381 | 1,330 | 5,100 |
| January 28, 2026 | 1,368 | 1,381 | 1,381 | 1,385 | 1,334 | 6,200 |
| January 27, 2026 | 1,390 | 1,370 | 1,370 | 1,397 | 1,368 | 3,100 |
| January 26, 2026 | 1,400 | 1,400 | 1,400 | 1,400 | 1,374 | 2,500 |
| January 23, 2026 | 1,415 | 1,396 | 1,396 | 1,420 | 1,395 | 3,900 |
| January 22, 2026 | 1,407 | 1,420 | 1,420 | 1,420 | 1,407 | 800 |
| January 21, 2026 | 1,434 | 1,407 | 1,407 | 1,434 | 1,407 | 1,700 |
| January 20, 2026 | 1,443 | 1,435 | 1,435 | 1,443 | 1,408 | 3,800 |
| January 19, 2026 | 1,433 | 1,439 | 1,439 | 1,444 | 1,433 | 5,000 |
| January 16, 2026 | 1,433 | 1,433 | 1,433 | 1,437 | 1,433 | 6,600 |
| January 15, 2026 | 1,402 | 1,423 | 1,423 | 1,440 | 1,399 | 10,200 |
| January 14, 2026 | 1,412 | 1,396 | 1,396 | 1,420 | 1,392 | 5,400 |
| January 13, 2026 | 1,422 | 1,407 | 1,407 | 1,422 | 1,400 | 7,900 |
| January 09, 2026 | 1,365 | 1,378 | 1,378 | 1,380 | 1,365 | 5,200 |
| January 08, 2026 | 1,365 | 1,361 | 1,361 | 1,379 | 1,361 | 2,700 |
| January 07, 2026 | 1,369 | 1,364 | 1,364 | 1,373 | 1,357 | 3,600 |
| January 06, 2026 | 1,358 | 1,370 | 1,370 | 1,370 | 1,357 | 4,100 |
| January 05, 2026 | 1,370 | 1,358 | 1,358 | 1,370 | 1,344 | 3,400 |
| December 30, 2025 | 1,329 | 1,370 | 1,370 | 1,370 | 1,325 | 6,000 |
| December 29, 2025 | 1,316 | 1,326 | 1,326 | 1,349 | 1,309 | 7,500 |
| December 26, 2025 | 1,297 | 1,309 | 1,309 | 1,350 | 1,297 | 4,100 |
| December 25, 2025 | 1,325 | 1,299 | 1,299 | 1,325 | 1,296 | 3,000 |
| December 24, 2025 | 1,334 | 1,325 | 1,325 | 1,349 | 1,295 | 2,600 |
| December 23, 2025 | 1,296 | 1,304 | 1,304 | 1,317 | 1,289 | 3,900 |
| December 22, 2025 | 1,270 | 1,300 | 1,300 | 1,301 | 1,270 | 8,000 |
| December 19, 2025 | 1,275 | 1,271 | 1,271 | 1,302 | 1,271 | 7,700 |
| December 18, 2025 | 1,330 | 1,275 | 1,275 | 1,358 | 1,232 | 39,900 |
| December 17, 2025 | 1,350 | 1,330 | 1,330 | 1,381 | 1,319 | 5,500 |
| December 16, 2025 | 1,371 | 1,350 | 1,350 | 1,410 | 1,339 | 16,900 |
| December 15, 2025 | 1,339 | 1,371 | 1,371 | 1,385 | 1,339 | 6,300 |
| December 12, 2025 | 1,296 | 1,339 | 1,339 | 1,339 | 1,263 | 7,400 |
| December 11, 2025 | 1,313 | 1,286 | 1,286 | 1,313 | 1,267 | 3,100 |
| December 10, 2025 | 1,239 | 1,302 | 1,302 | 1,307 | 1,239 | 5,200 |
| December 09, 2025 | 1,272 | 1,245 | 1,245 | 1,272 | 1,233 | 1,600 |
| December 08, 2025 | 1,227 | 1,250 | 1,250 | 1,276 | 1,216 | 6,600 |
| December 05, 2025 | 1,231 | 1,227 | 1,227 | 1,231 | 1,213 | 3,000 |
| December 04, 2025 | 1,271 | 1,229 | 1,229 | 1,271 | 1,229 | 5,200 |
| December 03, 2025 | 1,257 | 1,254 | 1,254 | 1,271 | 1,254 | 2,000 |
| December 02, 2025 | 1,281 | 1,263 | 1,263 | 1,297 | 1,257 | 3,700 |
| December 01, 2025 | 1,270 | 1,284 | 1,284 | 1,302 | 1,269 | 5,200 |
| November 28, 2025 | 1,291 | 1,268 | 1,268 | 1,292 | 1,268 | 1,000 |
| November 27, 2025 | 1,294 | 1,291 | 1,291 | 1,333 | 1,291 | 2,700 |
| November 26, 2025 | 1,293 | 1,303 | 1,303 | 1,330 | 1,284 | 4,800 |
| November 25, 2025 | 1,310 | 1,293 | 1,293 | 1,310 | 1,289 | 5,200 |
| November 21, 2025 | 1,294 | 1,298 | 1,298 | 1,298 | 1,285 | 3,100 |