1,675.50
-26(-1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,691 | 1,675.5 | 1,675.5 | 1,700 | 1,661.5 | 515,900 |
| February 19, 2026 | 1,689 | 1,701.5 | 1,701.5 | 1,702 | 1,679.5 | 442,100 |
| February 18, 2026 | 1,680 | 1,689.5 | 1,689.5 | 1,693 | 1,676 | 321,300 |
| February 17, 2026 | 1,666.5 | 1,678.5 | 1,678.5 | 1,684.5 | 1,664 | 374,200 |
| February 16, 2026 | 1,671.5 | 1,666.5 | 1,666.5 | 1,678.5 | 1,652 | 332,100 |
| February 13, 2026 | 1,686 | 1,678.5 | 1,678.5 | 1,690 | 1,657 | 418,500 |
| February 12, 2026 | 1,669 | 1,684 | 1,684 | 1,689.5 | 1,667 | 485,700 |
| February 10, 2026 | 1,644.5 | 1,657.5 | 1,657.5 | 1,675 | 1,641.5 | 673,000 |
| February 09, 2026 | 1,632 | 1,645 | 1,645 | 1,650 | 1,604.5 | 830,400 |
| February 06, 2026 | 1,680 | 1,601.5 | 1,601.5 | 1,680 | 1,578 | 1.05M |
| February 05, 2026 | 1,650.5 | 1,655.5 | 1,655.5 | 1,664 | 1,634 | 760,000 |
| February 04, 2026 | 1,626 | 1,626 | 1,626 | 1,641 | 1,622 | 430,500 |
| February 03, 2026 | 1,603 | 1,620.5 | 1,620.5 | 1,627 | 1,602 | 340,100 |
| February 02, 2026 | 1,614 | 1,612.5 | 1,612.5 | 1,623.5 | 1,610 | 351,400 |
| January 30, 2026 | 1,600 | 1,608.5 | 1,608.5 | 1,612 | 1,585.5 | 376,700 |
| January 29, 2026 | 1,584 | 1,583.5 | 1,583.5 | 1,592 | 1,573.5 | 386,100 |
| January 28, 2026 | 1,610 | 1,598 | 1,598 | 1,610 | 1,590.5 | 432,100 |
| January 27, 2026 | 1,618.5 | 1,613 | 1,613 | 1,624 | 1,606.5 | 333,200 |
| January 26, 2026 | 1,631.5 | 1,632 | 1,632 | 1,637 | 1,620.5 | 345,400 |
| January 23, 2026 | 1,634.5 | 1,631.5 | 1,631.5 | 1,640 | 1,626 | 463,000 |
| January 22, 2026 | 1,623 | 1,630.5 | 1,630.5 | 1,640.5 | 1,623 | 283,100 |
| January 21, 2026 | 1,648 | 1,623 | 1,623 | 1,651 | 1,621.5 | 268,700 |
| January 20, 2026 | 1,645.5 | 1,654.5 | 1,654.5 | 1,660.5 | 1,642 | 304,400 |
| January 19, 2026 | 1,633 | 1,653 | 1,653 | 1,659.5 | 1,627 | 512,400 |
| January 16, 2026 | 1,620 | 1,630 | 1,630 | 1,633 | 1,611 | 277,800 |
| January 15, 2026 | 1,632 | 1,621.5 | 1,621.5 | 1,636 | 1,617.5 | 398,900 |
| January 14, 2026 | 1,620 | 1,632 | 1,632 | 1,634 | 1,614.5 | 383,000 |
| January 13, 2026 | 1,634.5 | 1,622.5 | 1,622.5 | 1,638.5 | 1,621 | 589,300 |
| January 09, 2026 | 1,630 | 1,625.5 | 1,625.5 | 1,633.5 | 1,616 | 411,700 |
| January 08, 2026 | 1,621 | 1,620.5 | 1,620.5 | 1,630 | 1,609 | 318,800 |
| January 07, 2026 | 1,607.5 | 1,620 | 1,620 | 1,630 | 1,601 | 449,500 |
| January 06, 2026 | 1,613.5 | 1,615.5 | 1,615.5 | 1,618.5 | 1,595 | 591,500 |
| January 05, 2026 | 1,612 | 1,619 | 1,619 | 1,627 | 1,598 | 641,100 |
| December 30, 2025 | 1,629.5 | 1,618.5 | 1,618.5 | 1,630 | 1,613 | 322,200 |
| December 29, 2025 | 1,622 | 1,617.5 | 1,617.5 | 1,622 | 1,602 | 287,300 |
| December 26, 2025 | 1,622 | 1,622 | 1,622 | 1,632 | 1,614.5 | 393,000 |
| December 25, 2025 | 1,632.5 | 1,622.5 | 1,622.5 | 1,632.5 | 1,618 | 424,800 |
| December 24, 2025 | 1,619.5 | 1,620.5 | 1,620.5 | 1,635.5 | 1,610.5 | 720,400 |
| December 23, 2025 | 1,587 | 1,619.5 | 1,619.5 | 1,622 | 1,583 | 689,100 |
| December 22, 2025 | 1,584 | 1,584 | 1,584 | 1,590 | 1,570 | 284,500 |
| December 19, 2025 | 1,591 | 1,591.5 | 1,591.5 | 1,597.5 | 1,582.5 | 597,500 |
| December 18, 2025 | 1,586.5 | 1,591 | 1,591 | 1,600 | 1,572.5 | 428,000 |
| December 17, 2025 | 1,588.5 | 1,575 | 1,575 | 1,588.5 | 1,570 | 358,100 |
| December 16, 2025 | 1,591 | 1,588.5 | 1,588.5 | 1,605 | 1,581.5 | 380,200 |
| December 15, 2025 | 1,590 | 1,583 | 1,583 | 1,590.5 | 1,569 | 330,700 |
| December 12, 2025 | 1,589.5 | 1,582.5 | 1,582.5 | 1,589.5 | 1,566.5 | 350,400 |
| December 11, 2025 | 1,602 | 1,571.5 | 1,571.5 | 1,604.5 | 1,570 | 269,100 |
| December 10, 2025 | 1,613 | 1,599 | 1,599 | 1,613 | 1,586.5 | 1.07M |
| December 09, 2025 | 1,571 | 1,579.5 | 1,579.5 | 1,579.5 | 1,557.5 | 470,800 |
| December 08, 2025 | 1,563 | 1,569.5 | 1,569.5 | 1,577 | 1,553 | 463,700 |
| December 05, 2025 | 1,566.5 | 1,553 | 1,553 | 1,572 | 1,553 | 414,000 |
| December 04, 2025 | 1,559 | 1,573 | 1,573 | 1,576 | 1,542 | 791,500 |
| December 03, 2025 | 1,553 | 1,555 | 1,555 | 1,565.5 | 1,546.5 | 577,800 |
| December 02, 2025 | 1,550.5 | 1,565 | 1,565 | 1,567 | 1,541.5 | 509,400 |
| December 01, 2025 | 1,569 | 1,548 | 1,548 | 1,579 | 1,538 | 594,500 |
| November 28, 2025 | 1,575 | 1,574.5 | 1,574.5 | 1,584 | 1,569.5 | 382,100 |
| November 27, 2025 | 1,578 | 1,576.5 | 1,576.5 | 1,585 | 1,567.5 | 400,100 |
| November 26, 2025 | 1,563.5 | 1,586.5 | 1,586.5 | 1,590 | 1,560 | 629,400 |
| November 25, 2025 | 1,560 | 1,563.5 | 1,563.5 | 1,567 | 1,544.5 | 662,600 |
| November 21, 2025 | 1,544.5 | 1,550 | 1,550 | 1,555 | 1,533 | 1.23M |