1,512.00
-20(-1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,520 | 1,512 | 1,512 | 1,526 | 1,501 | 22,200 |
| February 19, 2026 | 1,529 | 1,532 | 1,532 | 1,532 | 1,515 | 11,600 |
| February 18, 2026 | 1,505 | 1,529 | 1,529 | 1,529 | 1,505 | 19,600 |
| February 17, 2026 | 1,516 | 1,505 | 1,505 | 1,526 | 1,502 | 18,900 |
| February 16, 2026 | 1,530 | 1,515 | 1,515 | 1,535 | 1,515 | 25,900 |
| February 13, 2026 | 1,535 | 1,529 | 1,529 | 1,535 | 1,515 | 34,800 |
| February 12, 2026 | 1,526 | 1,531 | 1,531 | 1,534 | 1,523 | 26,100 |
| February 10, 2026 | 1,491 | 1,524 | 1,524 | 1,531 | 1,487 | 55,400 |
| February 09, 2026 | 1,534 | 1,476 | 1,476 | 1,534 | 1,473 | 86,600 |
| February 06, 2026 | 1,439 | 1,495 | 1,495 | 1,514 | 1,427 | 122,900 |
| February 05, 2026 | 1,453 | 1,439 | 1,439 | 1,453 | 1,430 | 55,800 |
| February 04, 2026 | 1,427 | 1,444 | 1,444 | 1,452 | 1,427 | 16,000 |
| February 03, 2026 | 1,435 | 1,427 | 1,427 | 1,435 | 1,421 | 23,600 |
| February 02, 2026 | 1,440 | 1,421 | 1,421 | 1,457 | 1,420 | 33,400 |
| January 30, 2026 | 1,432 | 1,438 | 1,438 | 1,438 | 1,420 | 20,900 |
| January 29, 2026 | 1,402 | 1,427 | 1,427 | 1,427 | 1,395 | 36,300 |
| January 28, 2026 | 1,417 | 1,405 | 1,405 | 1,418 | 1,402 | 15,600 |
| January 27, 2026 | 1,420 | 1,417 | 1,417 | 1,420 | 1,409 | 13,200 |
| January 26, 2026 | 1,434 | 1,411 | 1,411 | 1,434 | 1,411 | 35,500 |
| January 23, 2026 | 1,445 | 1,425 | 1,425 | 1,447 | 1,420 | 31,500 |
| January 22, 2026 | 1,440 | 1,440 | 1,440 | 1,446 | 1,435 | 27,500 |
| January 21, 2026 | 1,430 | 1,425 | 1,425 | 1,436 | 1,422 | 24,300 |
| January 20, 2026 | 1,460 | 1,448 | 1,448 | 1,460 | 1,442 | 21,600 |
| January 19, 2026 | 1,473 | 1,460 | 1,460 | 1,473 | 1,454 | 14,700 |
| January 16, 2026 | 1,467 | 1,473 | 1,473 | 1,473 | 1,460 | 17,400 |
| January 15, 2026 | 1,448 | 1,469 | 1,469 | 1,469 | 1,441 | 36,700 |
| January 14, 2026 | 1,441 | 1,445 | 1,445 | 1,445 | 1,433 | 41,800 |
| January 13, 2026 | 1,460 | 1,445 | 1,445 | 1,470 | 1,439 | 36,700 |
| January 09, 2026 | 1,439 | 1,443 | 1,443 | 1,447 | 1,438 | 14,800 |
| January 08, 2026 | 1,439 | 1,439 | 1,439 | 1,454 | 1,437 | 23,100 |
| January 07, 2026 | 1,440 | 1,437 | 1,437 | 1,440 | 1,430 | 23,700 |
| January 06, 2026 | 1,427 | 1,435 | 1,435 | 1,435 | 1,421 | 21,100 |
| January 05, 2026 | 1,433 | 1,418 | 1,418 | 1,442 | 1,411 | 33,100 |
| December 30, 2025 | 1,429 | 1,408 | 1,408 | 1,429 | 1,402 | 21,600 |
| December 29, 2025 | 1,416 | 1,422 | 1,422 | 1,425 | 1,395 | 66,900 |
| December 26, 2025 | 1,398 | 1,404 | 1,404 | 1,404 | 1,389 | 25,700 |
| December 25, 2025 | 1,385 | 1,395 | 1,395 | 1,396 | 1,385 | 20,000 |
| December 24, 2025 | 1,380 | 1,379 | 1,379 | 1,393 | 1,376 | 20,300 |
| December 23, 2025 | 1,390 | 1,372 | 1,372 | 1,393 | 1,372 | 23,500 |
| December 22, 2025 | 1,367 | 1,390 | 1,390 | 1,399 | 1,353 | 43,600 |
| December 19, 2025 | 1,339 | 1,354 | 1,354 | 1,356 | 1,336 | 22,500 |
| December 18, 2025 | 1,331 | 1,334 | 1,334 | 1,339 | 1,325 | 17,300 |
| December 17, 2025 | 1,324 | 1,328 | 1,328 | 1,334 | 1,318 | 27,700 |
| December 16, 2025 | 1,328 | 1,327 | 1,327 | 1,331 | 1,315 | 27,400 |
| December 15, 2025 | 1,306 | 1,318 | 1,318 | 1,323 | 1,304 | 23,600 |
| December 12, 2025 | 1,306 | 1,307 | 1,307 | 1,312 | 1,303 | 25,100 |
| December 11, 2025 | 1,324 | 1,305 | 1,305 | 1,324 | 1,300 | 27,700 |
| December 10, 2025 | 1,318 | 1,314 | 1,314 | 1,326 | 1,310 | 27,400 |
| December 09, 2025 | 1,324 | 1,316 | 1,316 | 1,331 | 1,315 | 15,200 |
| December 08, 2025 | 1,315 | 1,322 | 1,322 | 1,323 | 1,305 | 26,700 |
| December 05, 2025 | 1,334 | 1,316 | 1,316 | 1,337 | 1,315 | 24,700 |
| December 04, 2025 | 1,326 | 1,334 | 1,334 | 1,337 | 1,325 | 13,000 |
| December 03, 2025 | 1,337 | 1,321 | 1,321 | 1,337 | 1,319 | 17,900 |
| December 02, 2025 | 1,352 | 1,329 | 1,329 | 1,359 | 1,328 | 31,700 |
| December 01, 2025 | 1,375 | 1,351 | 1,351 | 1,378 | 1,351 | 28,200 |
| November 28, 2025 | 1,350 | 1,374 | 1,374 | 1,379 | 1,342 | 26,600 |
| November 27, 2025 | 1,330 | 1,346 | 1,346 | 1,349 | 1,330 | 40,600 |
| November 26, 2025 | 1,314 | 1,327 | 1,327 | 1,329 | 1,303 | 25,900 |
| November 25, 2025 | 1,315 | 1,309 | 1,309 | 1,319 | 1,303 | 24,900 |
| November 21, 2025 | 1,286 | 1,309 | 1,309 | 1,309 | 1,282 | 19,900 |