1,503.50
-35.5(-2.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,523 | 1,503.5 | 1,503.5 | 1,526 | 1,487.5 | 6.15M |
| February 19, 2026 | 1,534.5 | 1,539 | 1,539 | 1,541.5 | 1,512.5 | 3.79M |
| February 18, 2026 | 1,495 | 1,526 | 1,526 | 1,531.5 | 1,488.5 | 3.99M |
| February 17, 2026 | 1,495 | 1,476 | 1,476 | 1,495.5 | 1,476 | 3.41M |
| February 16, 2026 | 1,497 | 1,495 | 1,495 | 1,508 | 1,482.5 | 5.36M |
| February 13, 2026 | 1,489 | 1,467 | 1,467 | 1,493.5 | 1,467 | 4.62M |
| February 12, 2026 | 1,478.5 | 1,485 | 1,485 | 1,485 | 1,466.5 | 6.96M |
| February 10, 2026 | 1,450 | 1,475 | 1,475 | 1,480 | 1,447.5 | 5.69M |
| February 09, 2026 | 1,450 | 1,441.5 | 1,441.5 | 1,454 | 1,435 | 3.78M |
| February 06, 2026 | 1,401 | 1,420 | 1,420 | 1,420 | 1,394 | 2.95M |
| February 05, 2026 | 1,412 | 1,400 | 1,400 | 1,417.5 | 1,396 | 3.19M |
| February 04, 2026 | 1,378 | 1,388 | 1,388 | 1,399.5 | 1,371 | 3.38M |
| February 03, 2026 | 1,361 | 1,378 | 1,378 | 1,384 | 1,356 | 3.1M |
| February 02, 2026 | 1,370 | 1,346 | 1,346 | 1,370 | 1,344 | 4.02M |
| January 30, 2026 | 1,345 | 1,349 | 1,349 | 1,353 | 1,335.5 | 3.3M |
| January 29, 2026 | 1,318 | 1,333 | 1,333 | 1,338 | 1,307 | 2.83M |
| January 28, 2026 | 1,321 | 1,316 | 1,316 | 1,328 | 1,316 | 2.62M |
| January 27, 2026 | 1,322 | 1,330.5 | 1,330.5 | 1,334 | 1,311 | 2.64M |
| January 26, 2026 | 1,335.5 | 1,325 | 1,325 | 1,340 | 1,325 | 3.58M |
| January 23, 2026 | 1,352 | 1,347.5 | 1,347.5 | 1,360.5 | 1,346.5 | 3.2M |
| January 22, 2026 | 1,358 | 1,347 | 1,347 | 1,358 | 1,340.5 | 2.5M |
| January 21, 2026 | 1,345.5 | 1,340 | 1,340 | 1,348 | 1,335 | 3.18M |
| January 20, 2026 | 1,371 | 1,358.5 | 1,358.5 | 1,371.5 | 1,351.5 | 3.63M |
| January 19, 2026 | 1,377.5 | 1,375.5 | 1,375.5 | 1,377.5 | 1,365 | 2.29M |
| January 16, 2026 | 1,382.5 | 1,372.5 | 1,372.5 | 1,383 | 1,364.5 | 3.74M |
| January 15, 2026 | 1,376.5 | 1,385.5 | 1,385.5 | 1,390.5 | 1,370.5 | 2.95M |
| January 14, 2026 | 1,374.5 | 1,377.5 | 1,377.5 | 1,380 | 1,368 | 3.39M |
| January 13, 2026 | 1,375 | 1,374.5 | 1,374.5 | 1,381 | 1,359 | 3.31M |
| January 09, 2026 | 1,347.5 | 1,350.5 | 1,350.5 | 1,358.5 | 1,347 | 2.92M |
| January 08, 2026 | 1,347 | 1,347.5 | 1,347.5 | 1,357 | 1,343.5 | 2.9M |
| January 07, 2026 | 1,345 | 1,345.5 | 1,345.5 | 1,354.5 | 1,341 | 3.05M |
| January 06, 2026 | 1,320 | 1,345 | 1,345 | 1,347.5 | 1,319 | 3.01M |
| January 05, 2026 | 1,312.5 | 1,313 | 1,313 | 1,319 | 1,303.5 | 4.05M |
| December 30, 2025 | 1,324 | 1,311 | 1,311 | 1,325.5 | 1,311 | 2.45M |
| December 29, 2025 | 1,320 | 1,322 | 1,322 | 1,327.5 | 1,311 | 2.58M |
| December 26, 2025 | 1,310 | 1,315 | 1,315 | 1,318 | 1,306.5 | 1.67M |
| December 25, 2025 | 1,310 | 1,306 | 1,306 | 1,310 | 1,296 | 1.56M |
| December 24, 2025 | 1,312.5 | 1,303 | 1,303 | 1,320 | 1,302.5 | 2.17M |
| December 23, 2025 | 1,294 | 1,311 | 1,311 | 1,318 | 1,294 | 2.53M |
| December 22, 2025 | 1,305 | 1,292.5 | 1,292.5 | 1,309.5 | 1,291 | 2.61M |
| December 19, 2025 | 1,293 | 1,295.5 | 1,295.5 | 1,303.5 | 1,286.5 | 4.41M |
| December 18, 2025 | 1,279 | 1,282.5 | 1,282.5 | 1,286 | 1,274.5 | 1.44M |
| December 17, 2025 | 1,285.5 | 1,274.5 | 1,274.5 | 1,286 | 1,270.5 | 1.92M |
| December 16, 2025 | 1,300 | 1,285 | 1,285 | 1,300.5 | 1,285 | 2.32M |
| December 15, 2025 | 1,296 | 1,300 | 1,300 | 1,308 | 1,292 | 2.4M |
| December 12, 2025 | 1,263 | 1,290 | 1,290 | 1,290 | 1,261.5 | 2.96M |
| December 11, 2025 | 1,280 | 1,261 | 1,261 | 1,283.5 | 1,260.5 | 2.71M |
| December 10, 2025 | 1,264 | 1,281.5 | 1,281.5 | 1,281.5 | 1,261 | 3.52M |
| December 09, 2025 | 1,272 | 1,258 | 1,258 | 1,274.5 | 1,255.5 | 2.29M |
| December 08, 2025 | 1,248 | 1,263 | 1,263 | 1,264 | 1,243.5 | 3.01M |
| December 05, 2025 | 1,250 | 1,244 | 1,244 | 1,252.5 | 1,237.5 | 1.95M |
| December 04, 2025 | 1,235 | 1,250 | 1,250 | 1,252 | 1,235 | 2.68M |
| December 03, 2025 | 1,248.5 | 1,236.5 | 1,236.5 | 1,250 | 1,231.5 | 2.59M |
| December 02, 2025 | 1,245.5 | 1,249.5 | 1,249.5 | 1,253 | 1,241.5 | 2.87M |
| December 01, 2025 | 1,256 | 1,246.5 | 1,246.5 | 1,258 | 1,239 | 3.7M |
| November 28, 2025 | 1,238 | 1,249.5 | 1,249.5 | 1,253.5 | 1,236 | 2.47M |
| November 27, 2025 | 1,242 | 1,236.5 | 1,236.5 | 1,244 | 1,236 | 1.81M |
| November 26, 2025 | 1,230.5 | 1,240 | 1,240 | 1,241.5 | 1,227 | 3.01M |
| November 25, 2025 | 1,240 | 1,225 | 1,225 | 1,241.5 | 1,217.5 | 3.29M |
| November 21, 2025 | 1,210 | 1,229 | 1,229 | 1,229.5 | 1,208 | 5M |