1,404.50
-54.5(-3.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,445 | 1,404.5 | 1,404.5 | 1,446 | 1,390.5 | 14.05M |
| February 19, 2026 | 1,464 | 1,459 | 1,459 | 1,465 | 1,444 | 10.7M |
| February 18, 2026 | 1,464 | 1,453.5 | 1,453.5 | 1,481.5 | 1,446.5 | 11.39M |
| February 17, 2026 | 1,450 | 1,434 | 1,434 | 1,471.5 | 1,433 | 11.96M |
| February 16, 2026 | 1,459 | 1,427.5 | 1,427.5 | 1,462 | 1,422.5 | 12.06M |
| February 13, 2026 | 1,438.5 | 1,442 | 1,442 | 1,456.5 | 1,435 | 13.57M |
| February 12, 2026 | 1,436 | 1,443.5 | 1,443.5 | 1,453.5 | 1,433 | 11.04M |
| February 10, 2026 | 1,439 | 1,442.5 | 1,442.5 | 1,454 | 1,435 | 10.57M |
| February 09, 2026 | 1,450 | 1,412 | 1,412 | 1,450 | 1,409.5 | 13.06M |
| February 06, 2026 | 1,352 | 1,370 | 1,370 | 1,374 | 1,341 | 9.8M |
| February 05, 2026 | 1,384 | 1,349 | 1,349 | 1,384 | 1,337.5 | 10.78M |
| February 04, 2026 | 1,344 | 1,370 | 1,370 | 1,371 | 1,335.5 | 10.04M |
| February 03, 2026 | 1,346 | 1,356.5 | 1,356.5 | 1,356.5 | 1,335.5 | 10.95M |
| February 02, 2026 | 1,372 | 1,304 | 1,304 | 1,380.5 | 1,304 | 21.15M |
| January 30, 2026 | 1,438 | 1,413 | 1,413 | 1,439 | 1,406.5 | 12.28M |
| January 29, 2026 | 1,407 | 1,423 | 1,423 | 1,432 | 1,397 | 9.68M |
| January 28, 2026 | 1,380 | 1,390.5 | 1,390.5 | 1,396.5 | 1,371 | 6.27M |
| January 27, 2026 | 1,380.5 | 1,391 | 1,391 | 1,394 | 1,371 | 6.62M |
| January 26, 2026 | 1,390.5 | 1,385 | 1,385 | 1,407.5 | 1,385 | 7.09M |
| January 23, 2026 | 1,425 | 1,425 | 1,425 | 1,438.5 | 1,411 | 6.51M |
| January 22, 2026 | 1,429.5 | 1,413.5 | 1,413.5 | 1,430 | 1,405 | 7.73M |
| January 21, 2026 | 1,382.5 | 1,399.5 | 1,399.5 | 1,402.5 | 1,377 | 13.24M |
| January 20, 2026 | 1,465 | 1,442.5 | 1,442.5 | 1,470 | 1,436 | 9.69M |
| January 19, 2026 | 1,475 | 1,476.5 | 1,476.5 | 1,480.5 | 1,450 | 9.15M |
| January 16, 2026 | 1,491.5 | 1,477 | 1,477 | 1,497 | 1,471 | 11.23M |
| January 15, 2026 | 1,480 | 1,491.5 | 1,491.5 | 1,506.5 | 1,477.5 | 11.54M |
| January 14, 2026 | 1,479 | 1,485 | 1,485 | 1,485 | 1,452.5 | 13.28M |
| January 13, 2026 | 1,470.5 | 1,476 | 1,476 | 1,488 | 1,459 | 13.57M |
| January 09, 2026 | 1,413.5 | 1,407.5 | 1,407.5 | 1,418 | 1,398 | 8.59M |
| January 08, 2026 | 1,385 | 1,385.5 | 1,385.5 | 1,398.5 | 1,381 | 9.8M |
| January 07, 2026 | 1,386 | 1,406 | 1,406 | 1,413 | 1,385.5 | 12.18M |
| January 06, 2026 | 1,365 | 1,399.5 | 1,399.5 | 1,405 | 1,363 | 12.11M |
| January 05, 2026 | 1,320 | 1,347 | 1,347 | 1,349.5 | 1,319.5 | 9.77M |
| December 30, 2025 | 1,321 | 1,301 | 1,301 | 1,321 | 1,301 | 6.49M |
| December 29, 2025 | 1,312 | 1,323 | 1,323 | 1,334 | 1,306 | 7.08M |
| December 26, 2025 | 1,300.5 | 1,312 | 1,312 | 1,325 | 1,299.5 | 7.46M |
| December 25, 2025 | 1,307 | 1,303 | 1,303 | 1,307 | 1,292 | 3.88M |
| December 24, 2025 | 1,300 | 1,291 | 1,291 | 1,305 | 1,287.5 | 7.25M |
| December 23, 2025 | 1,288.5 | 1,297.5 | 1,297.5 | 1,301.5 | 1,287.5 | 7.02M |
| December 22, 2025 | 1,305 | 1,290 | 1,290 | 1,309.5 | 1,284 | 7.98M |
| December 19, 2025 | 1,268 | 1,262 | 1,262 | 1,270.5 | 1,253 | 12.92M |
| December 18, 2025 | 1,254.5 | 1,271 | 1,271 | 1,271 | 1,252 | 9.35M |
| December 17, 2025 | 1,251 | 1,248 | 1,248 | 1,255.5 | 1,239 | 7.64M |
| December 16, 2025 | 1,299.5 | 1,250.5 | 1,250.5 | 1,301 | 1,250.5 | 10.29M |
| December 15, 2025 | 1,298.5 | 1,286.5 | 1,286.5 | 1,298.5 | 1,280.5 | 9.33M |
| December 12, 2025 | 1,291 | 1,308 | 1,308 | 1,309.5 | 1,289 | 13.63M |
| December 11, 2025 | 1,289 | 1,279 | 1,279 | 1,290 | 1,264 | 13.09M |
| December 10, 2025 | 1,229 | 1,259 | 1,259 | 1,260.5 | 1,225.5 | 16.23M |
| December 09, 2025 | 1,225 | 1,208.5 | 1,208.5 | 1,225 | 1,200.5 | 6.48M |
| December 08, 2025 | 1,217.5 | 1,218.5 | 1,218.5 | 1,218.5 | 1,197 | 6.9M |
| December 05, 2025 | 1,221 | 1,199 | 1,199 | 1,226 | 1,192 | 11.49M |
| December 04, 2025 | 1,200 | 1,239.5 | 1,239.5 | 1,239.5 | 1,195.5 | 11.87M |
| December 03, 2025 | 1,200 | 1,195 | 1,195 | 1,212 | 1,185 | 10.23M |
| December 02, 2025 | 1,185 | 1,185 | 1,185 | 1,189.5 | 1,174.5 | 7.25M |
| December 01, 2025 | 1,185 | 1,176.5 | 1,176.5 | 1,186.5 | 1,161.5 | 7.44M |
| November 28, 2025 | 1,173.5 | 1,177.5 | 1,177.5 | 1,185.5 | 1,170 | 5.92M |
| November 27, 2025 | 1,179 | 1,173 | 1,173 | 1,181 | 1,165.5 | 6.54M |
| November 26, 2025 | 1,140 | 1,173.5 | 1,173.5 | 1,173.5 | 1,137.5 | 12.51M |
| November 25, 2025 | 1,132 | 1,120 | 1,120 | 1,133 | 1,106 | 9.12M |
| November 21, 2025 | 1,094 | 1,119.5 | 1,119.5 | 1,119.5 | 1,090 | 13.31M |