1,360.00
-15(-1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,365 | 1,360 | 1,360 | 1,373 | 1,355 | 164,000 |
| February 19, 2026 | 1,391 | 1,375 | 1,375 | 1,395 | 1,373 | 143,900 |
| February 18, 2026 | 1,399 | 1,390 | 1,390 | 1,403 | 1,382 | 79,300 |
| February 17, 2026 | 1,401 | 1,397 | 1,397 | 1,409 | 1,396 | 73,900 |
| February 16, 2026 | 1,391 | 1,408 | 1,408 | 1,436 | 1,381 | 131,600 |
| February 13, 2026 | 1,458 | 1,378 | 1,378 | 1,460 | 1,378 | 278,600 |
| February 12, 2026 | 1,481 | 1,462 | 1,462 | 1,481 | 1,452 | 159,100 |
| February 10, 2026 | 1,480 | 1,486 | 1,486 | 1,489 | 1,470 | 135,000 |
| February 09, 2026 | 1,489 | 1,460 | 1,460 | 1,495 | 1,443 | 358,600 |
| February 06, 2026 | 1,494 | 1,490 | 1,490 | 1,515 | 1,473 | 128,000 |
| February 05, 2026 | 1,493 | 1,504 | 1,504 | 1,517 | 1,491 | 73,100 |
| February 04, 2026 | 1,510 | 1,488 | 1,488 | 1,510 | 1,483 | 113,700 |
| February 03, 2026 | 1,527 | 1,508 | 1,508 | 1,531 | 1,500 | 130,300 |
| February 02, 2026 | 1,525 | 1,534 | 1,534 | 1,538 | 1,517 | 131,800 |
| January 30, 2026 | 1,488 | 1,512 | 1,512 | 1,515 | 1,479 | 81,100 |
| January 29, 2026 | 1,475 | 1,491 | 1,491 | 1,493 | 1,470 | 70,300 |
| January 28, 2026 | 1,488 | 1,480 | 1,480 | 1,491 | 1,470 | 90,300 |
| January 27, 2026 | 1,530 | 1,491 | 1,491 | 1,530 | 1,487 | 93,100 |
| January 26, 2026 | 1,515 | 1,523 | 1,523 | 1,532 | 1,496 | 101,100 |
| January 23, 2026 | 1,516 | 1,515 | 1,515 | 1,531 | 1,515 | 45,900 |
| January 22, 2026 | 1,510 | 1,516 | 1,516 | 1,521 | 1,506 | 55,500 |
| January 21, 2026 | 1,511 | 1,508 | 1,508 | 1,518 | 1,491 | 95,100 |
| January 20, 2026 | 1,557 | 1,517 | 1,517 | 1,557 | 1,510 | 100,400 |
| January 19, 2026 | 1,594 | 1,543 | 1,543 | 1,594 | 1,500 | 205,100 |
| January 16, 2026 | 1,599 | 1,591 | 1,591 | 1,605 | 1,587 | 182,700 |
| January 15, 2026 | 1,598 | 1,600 | 1,600 | 1,606 | 1,590 | 114,000 |
| January 14, 2026 | 1,608 | 1,593 | 1,593 | 1,612 | 1,588 | 122,200 |
| January 13, 2026 | 1,585 | 1,600 | 1,600 | 1,609 | 1,578 | 224,100 |
| January 09, 2026 | 1,591 | 1,583 | 1,583 | 1,597 | 1,569 | 83,300 |
| January 08, 2026 | 1,581 | 1,589 | 1,589 | 1,595 | 1,571 | 92,400 |
| January 07, 2026 | 1,600 | 1,583 | 1,583 | 1,600 | 1,566 | 124,900 |
| January 06, 2026 | 1,594 | 1,604 | 1,604 | 1,604 | 1,589 | 107,300 |
| January 05, 2026 | 1,599 | 1,581 | 1,581 | 1,599 | 1,577 | 203,600 |
| December 30, 2025 | 1,600 | 1,581 | 1,581 | 1,610 | 1,580 | 108,500 |
| December 29, 2025 | 1,608 | 1,591 | 1,591 | 1,635 | 1,574 | 416,100 |
| December 26, 2025 | 1,609 | 1,633 | 1,633 | 1,644 | 1,607 | 263,800 |
| December 25, 2025 | 1,609 | 1,600 | 1,600 | 1,611 | 1,591 | 185,500 |
| December 24, 2025 | 1,536 | 1,590 | 1,590 | 1,595 | 1,521 | 332,200 |
| December 23, 2025 | 1,494 | 1,518 | 1,518 | 1,543 | 1,490 | 308,200 |
| December 22, 2025 | 1,518 | 1,469 | 1,469 | 1,530 | 1,445 | 618,300 |
| December 19, 2025 | 1,531 | 1,555 | 1,555 | 1,555 | 1,520 | 192,800 |
| December 18, 2025 | 1,543 | 1,534 | 1,534 | 1,564 | 1,520 | 282,700 |
| December 17, 2025 | 1,606 | 1,560 | 1,560 | 1,609 | 1,551 | 295,300 |
| December 16, 2025 | 1,710 | 1,610 | 1,610 | 1,710 | 1,610 | 341,900 |
| December 15, 2025 | 1,695 | 1,710 | 1,710 | 1,710 | 1,680 | 105,800 |
| December 12, 2025 | 1,650 | 1,691 | 1,691 | 1,697 | 1,650 | 131,200 |
| December 11, 2025 | 1,709 | 1,645 | 1,645 | 1,709 | 1,626 | 212,400 |
| December 10, 2025 | 1,680 | 1,698 | 1,698 | 1,705 | 1,666 | 165,400 |
| December 09, 2025 | 1,715 | 1,684 | 1,684 | 1,733 | 1,684 | 185,800 |
| December 08, 2025 | 1,755 | 1,720 | 1,720 | 1,775 | 1,718 | 215,400 |
| December 05, 2025 | 1,825 | 1,791 | 1,791 | 1,831 | 1,790 | 180,300 |
| December 04, 2025 | 1,847 | 1,836 | 1,836 | 1,857 | 1,822 | 97,500 |
| December 03, 2025 | 1,876 | 1,845 | 1,845 | 1,876 | 1,843 | 109,700 |
| December 02, 2025 | 1,841 | 1,876 | 1,876 | 1,880 | 1,820 | 147,400 |
| December 01, 2025 | 1,885 | 1,849 | 1,849 | 1,900 | 1,841 | 199,400 |
| November 28, 2025 | 1,900 | 1,885 | 1,885 | 1,900 | 1,882 | 53,100 |
| November 27, 2025 | 1,873 | 1,900 | 1,900 | 1,912 | 1,865 | 105,400 |
| November 26, 2025 | 1,925 | 1,880 | 1,880 | 1,926 | 1,876 | 123,700 |
| November 25, 2025 | 1,955 | 1,933 | 1,933 | 1,969 | 1,925 | 75,900 |
| November 21, 2025 | 1,915 | 1,934 | 1,934 | 1,943 | 1,913 | 53,900 |