1,398.00
-12(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,402 | 1,398 | 1,398 | 1,408 | 1,395 | 182,700 |
| February 19, 2026 | 1,411 | 1,410 | 1,410 | 1,414 | 1,398 | 256,600 |
| February 18, 2026 | 1,394 | 1,411 | 1,411 | 1,413 | 1,394 | 102,800 |
| February 17, 2026 | 1,393 | 1,391 | 1,391 | 1,414 | 1,390 | 141,400 |
| February 16, 2026 | 1,414 | 1,391 | 1,391 | 1,414 | 1,387 | 231,200 |
| February 13, 2026 | 1,428 | 1,416 | 1,416 | 1,430 | 1,406 | 173,300 |
| February 12, 2026 | 1,400 | 1,419 | 1,419 | 1,432 | 1,392 | 228,400 |
| February 10, 2026 | 1,409 | 1,419 | 1,419 | 1,433 | 1,403 | 127,200 |
| February 09, 2026 | 1,415 | 1,399 | 1,399 | 1,415 | 1,392 | 160,000 |
| February 06, 2026 | 1,378 | 1,396 | 1,396 | 1,403 | 1,375 | 146,800 |
| February 05, 2026 | 1,388 | 1,382 | 1,382 | 1,394 | 1,377 | 183,800 |
| February 04, 2026 | 1,366 | 1,367 | 1,367 | 1,377 | 1,354 | 149,200 |
| February 03, 2026 | 1,349 | 1,365 | 1,365 | 1,369 | 1,335 | 137,700 |
| February 02, 2026 | 1,366 | 1,330 | 1,330 | 1,366 | 1,329 | 141,600 |
| January 30, 2026 | 1,337 | 1,350 | 1,350 | 1,355 | 1,333 | 100,100 |
| January 29, 2026 | 1,317 | 1,335 | 1,335 | 1,336 | 1,307 | 122,600 |
| January 28, 2026 | 1,330 | 1,325 | 1,325 | 1,334 | 1,315 | 114,700 |
| January 27, 2026 | 1,349 | 1,339 | 1,339 | 1,354 | 1,331 | 127,600 |
| January 26, 2026 | 1,360 | 1,355 | 1,355 | 1,369 | 1,352 | 115,900 |
| January 23, 2026 | 1,365 | 1,372 | 1,372 | 1,375 | 1,361 | 59,600 |
| January 22, 2026 | 1,357 | 1,371 | 1,371 | 1,371 | 1,354 | 89,500 |
| January 21, 2026 | 1,357 | 1,359 | 1,359 | 1,378 | 1,340 | 137,900 |
| January 20, 2026 | 1,347 | 1,381 | 1,381 | 1,388 | 1,335 | 174,600 |
| January 19, 2026 | 1,300 | 1,334 | 1,334 | 1,340 | 1,297 | 286,300 |
| January 16, 2026 | 1,302 | 1,287 | 1,287 | 1,302 | 1,284 | 147,500 |
| January 15, 2026 | 1,317 | 1,307 | 1,307 | 1,321 | 1,307 | 124,200 |
| January 14, 2026 | 1,330 | 1,316 | 1,316 | 1,340 | 1,310 | 140,300 |
| January 13, 2026 | 1,362 | 1,334 | 1,334 | 1,365 | 1,334 | 107,700 |
| January 09, 2026 | 1,359 | 1,359 | 1,359 | 1,371 | 1,353 | 65,600 |
| January 08, 2026 | 1,358 | 1,359 | 1,359 | 1,363 | 1,347 | 69,000 |
| January 07, 2026 | 1,350 | 1,357 | 1,357 | 1,381 | 1,346 | 84,100 |
| January 06, 2026 | 1,354 | 1,361 | 1,361 | 1,368 | 1,346 | 88,900 |
| January 05, 2026 | 1,342 | 1,348 | 1,348 | 1,363 | 1,339 | 165,900 |
| December 30, 2025 | 1,349 | 1,339 | 1,339 | 1,350 | 1,338 | 54,600 |
| December 29, 2025 | 1,350 | 1,349 | 1,349 | 1,350 | 1,338 | 82,100 |
| December 26, 2025 | 1,336 | 1,346 | 1,346 | 1,346 | 1,333 | 59,700 |
| December 25, 2025 | 1,328 | 1,333 | 1,333 | 1,333 | 1,325 | 34,200 |
| December 24, 2025 | 1,330 | 1,323 | 1,323 | 1,336 | 1,322 | 53,000 |
| December 23, 2025 | 1,311 | 1,328 | 1,328 | 1,329 | 1,308 | 50,400 |
| December 22, 2025 | 1,303 | 1,310 | 1,310 | 1,313 | 1,295 | 80,200 |
| December 19, 2025 | 1,319 | 1,302 | 1,302 | 1,320 | 1,302 | 109,400 |
| December 18, 2025 | 1,297 | 1,310 | 1,310 | 1,314 | 1,296 | 55,300 |
| December 17, 2025 | 1,304 | 1,294 | 1,294 | 1,304 | 1,291 | 47,300 |
| December 16, 2025 | 1,306 | 1,301 | 1,301 | 1,311 | 1,298 | 55,700 |
| December 15, 2025 | 1,300 | 1,308 | 1,308 | 1,310 | 1,296 | 67,300 |
| December 12, 2025 | 1,285 | 1,290 | 1,290 | 1,295 | 1,285 | 66,900 |
| December 11, 2025 | 1,299 | 1,279 | 1,279 | 1,299 | 1,276 | 95,300 |
| December 10, 2025 | 1,297 | 1,299 | 1,299 | 1,305 | 1,294 | 49,100 |
| December 09, 2025 | 1,303 | 1,297 | 1,297 | 1,307 | 1,288 | 63,000 |
| December 08, 2025 | 1,313 | 1,306 | 1,306 | 1,317 | 1,299 | 114,300 |
| December 05, 2025 | 1,316 | 1,312 | 1,312 | 1,319 | 1,312 | 58,900 |
| December 04, 2025 | 1,319 | 1,321 | 1,321 | 1,325 | 1,314 | 50,900 |
| December 03, 2025 | 1,311 | 1,319 | 1,319 | 1,322 | 1,308 | 115,000 |
| December 02, 2025 | 1,326 | 1,315 | 1,315 | 1,326 | 1,312 | 49,800 |
| December 01, 2025 | 1,335 | 1,322 | 1,322 | 1,337 | 1,319 | 47,500 |
| November 28, 2025 | 1,338 | 1,333 | 1,333 | 1,342 | 1,328 | 51,000 |
| November 27, 2025 | 1,342 | 1,335 | 1,335 | 1,343 | 1,329 | 48,300 |
| November 26, 2025 | 1,344 | 1,340 | 1,340 | 1,345 | 1,331 | 49,600 |
| November 25, 2025 | 1,349 | 1,328 | 1,328 | 1,349 | 1,328 | 50,100 |
| November 21, 2025 | 1,319 | 1,349 | 1,349 | 1,351 | 1,316 | 103,800 |