1,850.00
-31(-1.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,865 | 1,850 | 1,850 | 1,882 | 1,848 | 107,400 |
| February 19, 2026 | 1,860 | 1,881 | 1,881 | 1,888 | 1,846 | 135,100 |
| February 18, 2026 | 1,835 | 1,850 | 1,850 | 1,865 | 1,787 | 143,400 |
| February 17, 2026 | 1,832 | 1,808 | 1,808 | 1,832 | 1,800 | 116,600 |
| February 16, 2026 | 1,800 | 1,837 | 1,837 | 1,840 | 1,788 | 167,000 |
| February 13, 2026 | 1,965 | 1,914 | 1,914 | 1,965 | 1,892 | 133,000 |
| February 12, 2026 | 1,955 | 1,952 | 1,952 | 1,977 | 1,941 | 115,500 |
| February 10, 2026 | 1,919 | 1,935 | 1,935 | 1,965 | 1,914 | 120,200 |
| February 09, 2026 | 1,907 | 1,891 | 1,891 | 1,907 | 1,877 | 70,100 |
| February 06, 2026 | 1,819 | 1,858 | 1,858 | 1,858 | 1,810 | 54,600 |
| February 05, 2026 | 1,833 | 1,837 | 1,837 | 1,865 | 1,831 | 65,300 |
| February 04, 2026 | 1,815 | 1,825 | 1,825 | 1,847 | 1,815 | 70,000 |
| February 03, 2026 | 1,810 | 1,820 | 1,820 | 1,829 | 1,806 | 59,500 |
| February 02, 2026 | 1,795 | 1,790 | 1,790 | 1,830 | 1,787 | 58,700 |
| January 30, 2026 | 1,792 | 1,786 | 1,786 | 1,793 | 1,770 | 45,000 |
| January 29, 2026 | 1,777 | 1,788 | 1,788 | 1,796 | 1,759 | 55,000 |
| January 28, 2026 | 1,790 | 1,776 | 1,776 | 1,790 | 1,756 | 65,600 |
| January 27, 2026 | 1,810 | 1,804 | 1,804 | 1,810 | 1,786 | 66,200 |
| January 26, 2026 | 1,821 | 1,801 | 1,801 | 1,825 | 1,796 | 94,400 |
| January 23, 2026 | 1,852 | 1,855 | 1,855 | 1,862 | 1,833 | 84,300 |
| January 22, 2026 | 1,788 | 1,824 | 1,824 | 1,841 | 1,788 | 79,400 |
| January 21, 2026 | 1,756 | 1,785 | 1,785 | 1,788 | 1,749 | 62,800 |
| January 20, 2026 | 1,814 | 1,779 | 1,779 | 1,814 | 1,779 | 77,600 |
| January 19, 2026 | 1,830 | 1,802 | 1,802 | 1,840 | 1,794 | 108,500 |
| January 16, 2026 | 1,810 | 1,836 | 1,836 | 1,836 | 1,807 | 60,200 |
| January 15, 2026 | 1,777 | 1,813 | 1,813 | 1,814 | 1,777 | 45,100 |
| January 14, 2026 | 1,789 | 1,793 | 1,793 | 1,797 | 1,778 | 39,300 |
| January 13, 2026 | 1,797 | 1,778 | 1,778 | 1,798 | 1,767 | 87,400 |
| January 09, 2026 | 1,763 | 1,773 | 1,773 | 1,779 | 1,763 | 46,300 |
| January 08, 2026 | 1,752 | 1,757 | 1,757 | 1,775 | 1,750 | 46,400 |
| January 07, 2026 | 1,745 | 1,760 | 1,760 | 1,767 | 1,735 | 39,800 |
| January 06, 2026 | 1,755 | 1,757 | 1,757 | 1,768 | 1,750 | 60,600 |
| January 05, 2026 | 1,755 | 1,740 | 1,740 | 1,766 | 1,740 | 65,100 |
| December 30, 2025 | 1,775 | 1,755 | 1,755 | 1,788 | 1,755 | 41,400 |
| December 29, 2025 | 1,781 | 1,785 | 1,785 | 1,789 | 1,775 | 44,300 |
| December 26, 2025 | 1,783 | 1,768 | 1,768 | 1,783 | 1,766 | 32,400 |
| December 25, 2025 | 1,782 | 1,771 | 1,771 | 1,789 | 1,765 | 85,400 |
| December 24, 2025 | 1,756 | 1,762 | 1,762 | 1,777 | 1,751 | 45,000 |
| December 23, 2025 | 1,741 | 1,760 | 1,760 | 1,769 | 1,740 | 49,300 |
| December 22, 2025 | 1,749 | 1,748 | 1,748 | 1,754 | 1,729 | 59,000 |
| December 19, 2025 | 1,705 | 1,727 | 1,727 | 1,729 | 1,700 | 73,100 |
| December 18, 2025 | 1,728 | 1,712 | 1,712 | 1,737 | 1,711 | 65,700 |
| December 17, 2025 | 1,710 | 1,719 | 1,719 | 1,724 | 1,696 | 43,600 |
| December 16, 2025 | 1,736 | 1,710 | 1,710 | 1,738 | 1,710 | 56,500 |
| December 15, 2025 | 1,712 | 1,736 | 1,736 | 1,750 | 1,674 | 140,100 |
| December 12, 2025 | 1,694 | 1,690 | 1,690 | 1,699 | 1,680 | 45,300 |
| December 11, 2025 | 1,688 | 1,665 | 1,665 | 1,695 | 1,665 | 47,300 |
| December 10, 2025 | 1,723 | 1,693 | 1,693 | 1,728 | 1,693 | 58,300 |
| December 09, 2025 | 1,726 | 1,706 | 1,706 | 1,739 | 1,700 | 38,100 |
| December 08, 2025 | 1,700 | 1,740 | 1,740 | 1,740 | 1,697 | 65,500 |
| December 05, 2025 | 1,697 | 1,684 | 1,684 | 1,706 | 1,675 | 51,500 |
| December 04, 2025 | 1,700 | 1,697 | 1,697 | 1,708 | 1,689 | 42,900 |
| December 03, 2025 | 1,692 | 1,691 | 1,691 | 1,707 | 1,690 | 54,500 |
| December 02, 2025 | 1,704 | 1,689 | 1,689 | 1,718 | 1,689 | 33,900 |
| December 01, 2025 | 1,715 | 1,696 | 1,696 | 1,720 | 1,692 | 47,900 |
| November 28, 2025 | 1,695 | 1,711 | 1,711 | 1,722 | 1,690 | 52,800 |
| November 27, 2025 | 1,698 | 1,699 | 1,699 | 1,706 | 1,686 | 44,800 |
| November 26, 2025 | 1,680 | 1,686 | 1,686 | 1,700 | 1,672 | 51,700 |
| November 25, 2025 | 1,686 | 1,680 | 1,680 | 1,687 | 1,662 | 40,100 |
| November 21, 2025 | 1,630 | 1,670 | 1,670 | 1,670 | 1,629 | 66,200 |