1,925.00
-50(-2.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,939 | 1,925 | 1,925 | 1,939 | 1,909 | 50,000 |
| February 19, 2026 | 1,918 | 1,975 | 1,975 | 1,975 | 1,909 | 53,300 |
| February 18, 2026 | 1,907 | 1,908 | 1,908 | 1,929 | 1,899 | 27,600 |
| February 17, 2026 | 1,950 | 1,907 | 1,907 | 1,966 | 1,907 | 38,200 |
| February 16, 2026 | 1,976 | 1,958 | 1,958 | 1,984 | 1,935 | 41,200 |
| February 13, 2026 | 2,002 | 1,989 | 1,989 | 2,042 | 1,980 | 38,400 |
| February 12, 2026 | 1,970 | 2,023 | 2,023 | 2,025 | 1,956 | 44,500 |
| February 10, 2026 | 1,938 | 1,967 | 1,967 | 1,983 | 1,923 | 51,000 |
| February 09, 2026 | 1,975 | 1,912 | 1,912 | 1,975 | 1,911 | 45,700 |
| February 06, 2026 | 1,900 | 1,923 | 1,923 | 1,933 | 1,899 | 31,400 |
| February 05, 2026 | 1,890 | 1,925 | 1,925 | 1,925 | 1,873 | 42,000 |
| February 04, 2026 | 1,830 | 1,861 | 1,861 | 1,864 | 1,820 | 27,100 |
| February 03, 2026 | 1,788 | 1,823 | 1,823 | 1,831 | 1,788 | 44,900 |
| February 02, 2026 | 1,740 | 1,773 | 1,773 | 1,790 | 1,740 | 50,600 |
| January 30, 2026 | 1,703 | 1,711 | 1,711 | 1,718 | 1,698 | 18,400 |
| January 29, 2026 | 1,699 | 1,690 | 1,690 | 1,701 | 1,672 | 14,300 |
| January 28, 2026 | 1,692 | 1,688 | 1,688 | 1,701 | 1,679 | 22,600 |
| January 27, 2026 | 1,695 | 1,721 | 1,721 | 1,721 | 1,671 | 19,300 |
| January 26, 2026 | 1,710 | 1,695 | 1,695 | 1,713 | 1,688 | 14,300 |
| January 23, 2026 | 1,710 | 1,732 | 1,732 | 1,739 | 1,710 | 16,800 |
| January 22, 2026 | 1,709 | 1,709 | 1,709 | 1,725 | 1,700 | 12,000 |
| January 21, 2026 | 1,689 | 1,687 | 1,687 | 1,705 | 1,666 | 47,100 |
| January 20, 2026 | 1,728 | 1,729 | 1,729 | 1,739 | 1,699 | 45,900 |
| January 19, 2026 | 1,747 | 1,743 | 1,743 | 1,765 | 1,719 | 20,100 |
| January 16, 2026 | 1,736 | 1,745 | 1,745 | 1,750 | 1,730 | 32,900 |
| January 15, 2026 | 1,698 | 1,723 | 1,723 | 1,723 | 1,690 | 25,700 |
| January 14, 2026 | 1,685 | 1,693 | 1,693 | 1,694 | 1,670 | 23,400 |
| January 13, 2026 | 1,685 | 1,675 | 1,675 | 1,685 | 1,645 | 45,200 |
| January 09, 2026 | 1,606 | 1,645 | 1,645 | 1,660 | 1,606 | 35,300 |
| January 08, 2026 | 1,600 | 1,588 | 1,588 | 1,609 | 1,588 | 19,700 |
| January 07, 2026 | 1,574 | 1,598 | 1,598 | 1,599 | 1,567 | 20,400 |
| January 06, 2026 | 1,565 | 1,580 | 1,580 | 1,582 | 1,565 | 19,500 |
| January 05, 2026 | 1,564 | 1,556 | 1,556 | 1,572 | 1,550 | 14,500 |
| December 30, 2025 | 1,543 | 1,550 | 1,550 | 1,560 | 1,534 | 22,000 |
| December 29, 2025 | 1,523 | 1,535 | 1,535 | 1,535 | 1,523 | 21,500 |
| December 26, 2025 | 1,509 | 1,511 | 1,511 | 1,519 | 1,501 | 14,400 |
| December 25, 2025 | 1,506 | 1,509 | 1,509 | 1,511 | 1,502 | 8,800 |
| December 24, 2025 | 1,518 | 1,510 | 1,510 | 1,518 | 1,497 | 23,600 |
| December 23, 2025 | 1,490 | 1,516 | 1,516 | 1,525 | 1,490 | 30,900 |
| December 22, 2025 | 1,497 | 1,484 | 1,484 | 1,499 | 1,482 | 13,200 |
| December 19, 2025 | 1,470 | 1,488 | 1,488 | 1,488 | 1,462 | 29,900 |
| December 18, 2025 | 1,464 | 1,470 | 1,470 | 1,470 | 1,456 | 19,400 |
| December 17, 2025 | 1,462 | 1,452 | 1,452 | 1,464 | 1,446 | 10,900 |
| December 16, 2025 | 1,470 | 1,451 | 1,451 | 1,470 | 1,450 | 12,800 |
| December 15, 2025 | 1,453 | 1,469 | 1,469 | 1,469 | 1,450 | 13,400 |
| December 12, 2025 | 1,439 | 1,455 | 1,455 | 1,464 | 1,439 | 13,200 |
| December 11, 2025 | 1,447 | 1,439 | 1,439 | 1,450 | 1,437 | 7,300 |
| December 10, 2025 | 1,461 | 1,443 | 1,443 | 1,461 | 1,442 | 15,200 |
| December 09, 2025 | 1,441 | 1,448 | 1,448 | 1,448 | 1,436 | 3,800 |
| December 08, 2025 | 1,447 | 1,441 | 1,441 | 1,450 | 1,439 | 9,100 |
| December 05, 2025 | 1,441 | 1,438 | 1,438 | 1,448 | 1,427 | 9,100 |
| December 04, 2025 | 1,426 | 1,441 | 1,441 | 1,445 | 1,420 | 13,500 |
| December 03, 2025 | 1,440 | 1,426 | 1,426 | 1,440 | 1,420 | 12,900 |
| December 02, 2025 | 1,457 | 1,432 | 1,432 | 1,461 | 1,425 | 38,000 |
| December 01, 2025 | 1,436 | 1,457 | 1,457 | 1,467 | 1,434 | 50,200 |
| November 28, 2025 | 1,417 | 1,429 | 1,429 | 1,429 | 1,410 | 19,300 |
| November 27, 2025 | 1,408 | 1,412 | 1,412 | 1,416 | 1,401 | 23,300 |
| November 26, 2025 | 1,391 | 1,393 | 1,393 | 1,400 | 1,385 | 14,600 |
| November 25, 2025 | 1,378 | 1,384 | 1,384 | 1,386 | 1,375 | 11,300 |
| November 21, 2025 | 1,357 | 1,375 | 1,375 | 1,375 | 1,356 | 11,800 |