1,479.00
-22(-1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,500 | 1,479 | 1,479 | 1,502 | 1,474 | 109,400 |
| February 19, 2026 | 1,484 | 1,501 | 1,501 | 1,502 | 1,479 | 111,300 |
| February 18, 2026 | 1,475 | 1,482 | 1,482 | 1,485 | 1,473 | 64,500 |
| February 17, 2026 | 1,480 | 1,463 | 1,463 | 1,488 | 1,456 | 106,100 |
| February 16, 2026 | 1,463 | 1,476 | 1,476 | 1,482 | 1,460 | 70,700 |
| February 13, 2026 | 1,463 | 1,463 | 1,463 | 1,475 | 1,447 | 100,200 |
| February 12, 2026 | 1,480 | 1,463 | 1,463 | 1,488 | 1,462 | 92,400 |
| February 10, 2026 | 1,455 | 1,474 | 1,474 | 1,476 | 1,455 | 177,700 |
| February 09, 2026 | 1,450 | 1,446 | 1,446 | 1,460 | 1,444 | 110,800 |
| February 06, 2026 | 1,420 | 1,433 | 1,433 | 1,433 | 1,401 | 149,400 |
| February 05, 2026 | 1,435 | 1,420 | 1,420 | 1,435 | 1,413 | 97,300 |
| February 04, 2026 | 1,421 | 1,430 | 1,430 | 1,442 | 1,407 | 111,400 |
| February 03, 2026 | 1,412 | 1,425 | 1,425 | 1,428 | 1,408 | 68,900 |
| February 02, 2026 | 1,426 | 1,402 | 1,402 | 1,443 | 1,400 | 90,500 |
| January 30, 2026 | 1,405 | 1,417 | 1,417 | 1,424 | 1,401 | 61,900 |
| January 29, 2026 | 1,386 | 1,405 | 1,405 | 1,406 | 1,375 | 125,900 |
| January 28, 2026 | 1,400 | 1,385 | 1,385 | 1,428 | 1,385 | 144,700 |
| January 27, 2026 | 1,400 | 1,403 | 1,403 | 1,408 | 1,384 | 77,100 |
| January 26, 2026 | 1,431 | 1,401 | 1,401 | 1,431 | 1,396 | 221,500 |
| January 23, 2026 | 1,444 | 1,445 | 1,445 | 1,453 | 1,425 | 140,300 |
| January 22, 2026 | 1,432 | 1,441 | 1,441 | 1,450 | 1,432 | 93,900 |
| January 21, 2026 | 1,420 | 1,423 | 1,423 | 1,424 | 1,408 | 121,700 |
| January 20, 2026 | 1,440 | 1,432 | 1,432 | 1,440 | 1,426 | 106,300 |
| January 19, 2026 | 1,456 | 1,439 | 1,439 | 1,456 | 1,433 | 103,200 |
| January 16, 2026 | 1,455 | 1,453 | 1,453 | 1,462 | 1,445 | 75,500 |
| January 15, 2026 | 1,440 | 1,453 | 1,453 | 1,459 | 1,440 | 108,200 |
| January 14, 2026 | 1,430 | 1,440 | 1,440 | 1,440 | 1,426 | 111,100 |
| January 13, 2026 | 1,441 | 1,429 | 1,429 | 1,442 | 1,425 | 112,300 |
| January 09, 2026 | 1,422 | 1,422 | 1,422 | 1,433 | 1,418 | 58,900 |
| January 08, 2026 | 1,429 | 1,416 | 1,416 | 1,432 | 1,414 | 89,600 |
| January 07, 2026 | 1,428 | 1,432 | 1,432 | 1,440 | 1,423 | 104,500 |
| January 06, 2026 | 1,421 | 1,429 | 1,429 | 1,442 | 1,420 | 204,000 |
| January 05, 2026 | 1,410 | 1,419 | 1,419 | 1,424 | 1,404 | 94,400 |
| December 30, 2025 | 1,419 | 1,398 | 1,398 | 1,419 | 1,397 | 58,600 |
| December 29, 2025 | 1,424 | 1,416 | 1,416 | 1,429 | 1,407 | 74,000 |
| December 26, 2025 | 1,405 | 1,418 | 1,418 | 1,423 | 1,402 | 104,500 |
| December 25, 2025 | 1,412 | 1,405 | 1,405 | 1,412 | 1,393 | 77,700 |
| December 24, 2025 | 1,400 | 1,395 | 1,395 | 1,409 | 1,394 | 71,100 |
| December 23, 2025 | 1,385 | 1,400 | 1,400 | 1,416 | 1,385 | 117,800 |
| December 22, 2025 | 1,377 | 1,380 | 1,380 | 1,384 | 1,373 | 77,300 |
| December 19, 2025 | 1,377 | 1,376 | 1,376 | 1,379 | 1,367 | 78,000 |
| December 18, 2025 | 1,348 | 1,365 | 1,365 | 1,373 | 1,344 | 71,500 |
| December 17, 2025 | 1,352 | 1,346 | 1,346 | 1,352 | 1,338 | 35,000 |
| December 16, 2025 | 1,376 | 1,344 | 1,344 | 1,376 | 1,342 | 52,600 |
| December 15, 2025 | 1,336 | 1,375 | 1,375 | 1,378 | 1,336 | 75,000 |
| December 12, 2025 | 1,341 | 1,338 | 1,338 | 1,347 | 1,335 | 62,300 |
| December 11, 2025 | 1,375 | 1,330 | 1,330 | 1,377 | 1,330 | 92,800 |
| December 10, 2025 | 1,355 | 1,369 | 1,369 | 1,374 | 1,354 | 78,700 |
| December 09, 2025 | 1,353 | 1,354 | 1,354 | 1,355 | 1,346 | 46,700 |
| December 08, 2025 | 1,346 | 1,351 | 1,351 | 1,355 | 1,345 | 48,100 |
| December 05, 2025 | 1,357 | 1,336 | 1,336 | 1,362 | 1,335 | 64,000 |
| December 04, 2025 | 1,341 | 1,368 | 1,368 | 1,372 | 1,341 | 71,500 |
| December 03, 2025 | 1,341 | 1,340 | 1,340 | 1,352 | 1,340 | 51,300 |
| December 02, 2025 | 1,340 | 1,344 | 1,344 | 1,348 | 1,336 | 43,500 |
| December 01, 2025 | 1,350 | 1,341 | 1,341 | 1,350 | 1,331 | 64,600 |
| November 28, 2025 | 1,337 | 1,348 | 1,348 | 1,356 | 1,337 | 92,800 |
| November 27, 2025 | 1,336 | 1,338 | 1,338 | 1,343 | 1,331 | 79,900 |
| November 26, 2025 | 1,316 | 1,336 | 1,336 | 1,337 | 1,315 | 58,800 |
| November 25, 2025 | 1,345 | 1,303 | 1,303 | 1,345 | 1,303 | 92,300 |
| November 21, 2025 | 1,291 | 1,337 | 1,337 | 1,339 | 1,291 | 110,300 |