1,509.00
-33(-2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,522 | 1,509 | 1,509 | 1,535 | 1,501 | 299,300 |
| February 19, 2026 | 1,521 | 1,542 | 1,542 | 1,544 | 1,515 | 486,200 |
| February 18, 2026 | 1,498 | 1,517 | 1,517 | 1,522 | 1,486 | 372,100 |
| February 17, 2026 | 1,498 | 1,476 | 1,476 | 1,502 | 1,476 | 301,400 |
| February 16, 2026 | 1,500 | 1,493 | 1,493 | 1,504 | 1,478 | 396,400 |
| February 13, 2026 | 1,518 | 1,490 | 1,490 | 1,525 | 1,487 | 396,000 |
| February 12, 2026 | 1,516 | 1,520 | 1,520 | 1,528 | 1,509 | 447,500 |
| February 10, 2026 | 1,493 | 1,514 | 1,514 | 1,519 | 1,491 | 557,600 |
| February 09, 2026 | 1,490 | 1,486 | 1,486 | 1,491 | 1,473 | 570,000 |
| February 06, 2026 | 1,425 | 1,455 | 1,455 | 1,456 | 1,416 | 581,900 |
| February 05, 2026 | 1,458 | 1,449 | 1,449 | 1,466 | 1,443 | 544,800 |
| February 04, 2026 | 1,443 | 1,448 | 1,448 | 1,459 | 1,440 | 369,800 |
| February 03, 2026 | 1,421 | 1,440 | 1,440 | 1,444 | 1,419 | 296,300 |
| February 02, 2026 | 1,431 | 1,407 | 1,407 | 1,436 | 1,406 | 339,200 |
| January 30, 2026 | 1,425 | 1,424 | 1,424 | 1,430 | 1,415 | 286,700 |
| January 29, 2026 | 1,400 | 1,416 | 1,416 | 1,421 | 1,386 | 276,700 |
| January 28, 2026 | 1,421 | 1,410 | 1,410 | 1,422 | 1,410 | 179,700 |
| January 27, 2026 | 1,430 | 1,436 | 1,436 | 1,440 | 1,421 | 300,000 |
| January 26, 2026 | 1,442 | 1,441 | 1,441 | 1,449 | 1,431 | 331,200 |
| January 23, 2026 | 1,463 | 1,463 | 1,463 | 1,478 | 1,459 | 279,900 |
| January 22, 2026 | 1,446 | 1,459 | 1,459 | 1,460 | 1,441 | 310,500 |
| January 21, 2026 | 1,442 | 1,435 | 1,435 | 1,443 | 1,431 | 384,700 |
| January 20, 2026 | 1,460 | 1,457 | 1,457 | 1,461 | 1,445 | 322,100 |
| January 19, 2026 | 1,473 | 1,462 | 1,462 | 1,478 | 1,454 | 323,000 |
| January 16, 2026 | 1,470 | 1,473 | 1,473 | 1,476 | 1,456 | 384,800 |
| January 15, 2026 | 1,470 | 1,477 | 1,477 | 1,482 | 1,467 | 269,300 |
| January 14, 2026 | 1,462 | 1,473 | 1,473 | 1,473 | 1,456 | 375,500 |
| January 13, 2026 | 1,465 | 1,459 | 1,459 | 1,468 | 1,448 | 324,200 |
| January 09, 2026 | 1,451 | 1,447 | 1,447 | 1,459 | 1,442 | 253,700 |
| January 08, 2026 | 1,442 | 1,441 | 1,441 | 1,451 | 1,440 | 265,600 |
| January 07, 2026 | 1,436 | 1,439 | 1,439 | 1,455 | 1,430 | 249,500 |
| January 06, 2026 | 1,420 | 1,449 | 1,449 | 1,449 | 1,418 | 331,200 |
| January 05, 2026 | 1,413 | 1,411 | 1,411 | 1,422 | 1,405 | 372,000 |
| December 30, 2025 | 1,432 | 1,413 | 1,413 | 1,432 | 1,413 | 248,200 |
| December 29, 2025 | 1,434 | 1,432 | 1,432 | 1,436 | 1,423 | 269,500 |
| December 26, 2025 | 1,425 | 1,422 | 1,422 | 1,437 | 1,418 | 214,700 |
| December 25, 2025 | 1,430 | 1,423 | 1,423 | 1,430 | 1,416 | 166,700 |
| December 24, 2025 | 1,424 | 1,423 | 1,423 | 1,428 | 1,414 | 216,500 |
| December 23, 2025 | 1,404 | 1,423 | 1,423 | 1,429 | 1,401 | 244,800 |
| December 22, 2025 | 1,419 | 1,403 | 1,403 | 1,419 | 1,400 | 239,000 |
| December 19, 2025 | 1,388 | 1,412 | 1,412 | 1,418 | 1,388 | 387,600 |
| December 18, 2025 | 1,380 | 1,397 | 1,397 | 1,401 | 1,378 | 233,300 |
| December 17, 2025 | 1,390 | 1,375 | 1,375 | 1,390 | 1,368 | 239,000 |
| December 16, 2025 | 1,402 | 1,383 | 1,383 | 1,409 | 1,383 | 353,900 |
| December 15, 2025 | 1,395 | 1,410 | 1,410 | 1,414 | 1,391 | 214,900 |
| December 12, 2025 | 1,377 | 1,392 | 1,392 | 1,392 | 1,374 | 276,800 |
| December 11, 2025 | 1,382 | 1,361 | 1,361 | 1,385 | 1,358 | 271,300 |
| December 10, 2025 | 1,365 | 1,369 | 1,369 | 1,371 | 1,360 | 321,100 |
| December 09, 2025 | 1,360 | 1,363 | 1,363 | 1,367 | 1,355 | 232,500 |
| December 08, 2025 | 1,347 | 1,360 | 1,360 | 1,360 | 1,343 | 277,900 |
| December 05, 2025 | 1,368 | 1,344 | 1,344 | 1,370 | 1,337 | 366,600 |
| December 04, 2025 | 1,354 | 1,368 | 1,368 | 1,372 | 1,353 | 351,900 |
| December 03, 2025 | 1,355 | 1,355 | 1,355 | 1,362 | 1,346 | 323,200 |
| December 02, 2025 | 1,368 | 1,360 | 1,360 | 1,369 | 1,353 | 346,100 |
| December 01, 2025 | 1,370 | 1,367 | 1,367 | 1,375 | 1,361 | 379,600 |
| November 28, 2025 | 1,354 | 1,370 | 1,370 | 1,376 | 1,352 | 358,300 |
| November 27, 2025 | 1,351 | 1,354 | 1,354 | 1,359 | 1,349 | 337,000 |
| November 26, 2025 | 1,323 | 1,349 | 1,349 | 1,350 | 1,320 | 517,700 |
| November 25, 2025 | 1,310 | 1,316 | 1,316 | 1,316 | 1,299 | 479,300 |
| November 21, 2025 | 1,278 | 1,312 | 1,312 | 1,312 | 1,278 | 433,500 |