1,930.50
-47(-2.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,966 | 1,930.5 | 1,930.5 | 1,977 | 1,930.5 | 1.69M |
| February 19, 2026 | 1,989 | 1,977.5 | 1,977.5 | 1,991.5 | 1,967 | 1.61M |
| February 18, 2026 | 1,982 | 1,999 | 1,999 | 2,006 | 1,980 | 2.12M |
| February 17, 2026 | 1,970 | 1,978 | 1,978 | 1,986 | 1,966 | 1.8M |
| February 16, 2026 | 1,970 | 1,966 | 1,966 | 1,980 | 1,954.5 | 2.11M |
| February 13, 2026 | 1,956.5 | 1,964.5 | 1,964.5 | 1,970.5 | 1,950 | 3.42M |
| February 12, 2026 | 1,885 | 1,947.5 | 1,947.5 | 1,952.5 | 1,861 | 5.4M |
| February 10, 2026 | 1,827 | 1,856 | 1,856 | 1,857.5 | 1,821.5 | 2.15M |
| February 09, 2026 | 1,839 | 1,833.5 | 1,833.5 | 1,850 | 1,818.5 | 1.86M |
| February 06, 2026 | 1,813 | 1,826.5 | 1,826.5 | 1,826.5 | 1,808 | 1.64M |
| February 05, 2026 | 1,799 | 1,808 | 1,808 | 1,812 | 1,791.5 | 1.88M |
| February 04, 2026 | 1,745 | 1,774.5 | 1,774.5 | 1,786 | 1,734 | 1.96M |
| February 03, 2026 | 1,746 | 1,751.5 | 1,751.5 | 1,763 | 1,745 | 1.46M |
| February 02, 2026 | 1,762 | 1,741 | 1,741 | 1,763 | 1,736 | 1.53M |
| January 30, 2026 | 1,742 | 1,745.5 | 1,745.5 | 1,751.5 | 1,731.5 | 1.65M |
| January 29, 2026 | 1,723.5 | 1,729 | 1,729 | 1,734.5 | 1,707 | 1.55M |
| January 28, 2026 | 1,735.5 | 1,722.5 | 1,722.5 | 1,735.5 | 1,718.5 | 1.53M |
| January 27, 2026 | 1,756.5 | 1,736 | 1,736 | 1,761 | 1,735.5 | 1.64M |
| January 26, 2026 | 1,776.5 | 1,770 | 1,770 | 1,779 | 1,759 | 1.42M |
| January 23, 2026 | 1,801 | 1,776 | 1,776 | 1,812 | 1,772 | 1.95M |
| January 22, 2026 | 1,790 | 1,806.5 | 1,806.5 | 1,807 | 1,789 | 1.46M |
| January 21, 2026 | 1,808.5 | 1,790 | 1,790 | 1,813.5 | 1,781.5 | 1.66M |
| January 20, 2026 | 1,785.5 | 1,812 | 1,812 | 1,819 | 1,782 | 1.38M |
| January 19, 2026 | 1,789.5 | 1,790.5 | 1,790.5 | 1,795.5 | 1,780 | 1.17M |
| January 16, 2026 | 1,790 | 1,786.5 | 1,786.5 | 1,793.5 | 1,780 | 1.5M |
| January 15, 2026 | 1,820 | 1,793.5 | 1,793.5 | 1,822.5 | 1,788 | 2.25M |
| January 14, 2026 | 1,815 | 1,802 | 1,802 | 1,828.5 | 1,793 | 2.56M |
| January 13, 2026 | 1,845 | 1,819.5 | 1,819.5 | 1,857.5 | 1,815.5 | 1.97M |
| January 09, 2026 | 1,842.5 | 1,844 | 1,844 | 1,848.5 | 1,833.5 | 1.62M |
| January 08, 2026 | 1,830 | 1,823.5 | 1,823.5 | 1,841.5 | 1,818.5 | 1.19M |
| January 07, 2026 | 1,827 | 1,833.5 | 1,833.5 | 1,849 | 1,823.5 | 1.48M |
| January 06, 2026 | 1,823 | 1,836 | 1,836 | 1,836 | 1,818.5 | 1.45M |
| January 05, 2026 | 1,829 | 1,813.5 | 1,813.5 | 1,839.5 | 1,813.5 | 1.53M |
| December 30, 2025 | 1,851 | 1,830 | 1,830 | 1,851 | 1,827.5 | 1.29M |
| December 29, 2025 | 1,839.5 | 1,840.5 | 1,840.5 | 1,848 | 1,833.5 | 1.07M |
| December 26, 2025 | 1,835 | 1,843 | 1,843 | 1,850.5 | 1,835 | 915,500 |
| December 25, 2025 | 1,830 | 1,835 | 1,835 | 1,841.5 | 1,827 | 578,900 |
| December 24, 2025 | 1,821.5 | 1,829.5 | 1,829.5 | 1,830 | 1,818.5 | 964,700 |
| December 23, 2025 | 1,804.5 | 1,821 | 1,821 | 1,824 | 1,798.5 | 884,400 |
| December 22, 2025 | 1,818.5 | 1,804 | 1,804 | 1,825.5 | 1,795.5 | 1.45M |
| December 19, 2025 | 1,812.5 | 1,817.5 | 1,817.5 | 1,825 | 1,808 | 1.57M |
| December 18, 2025 | 1,818 | 1,825.5 | 1,825.5 | 1,828 | 1,810 | 1.5M |
| December 17, 2025 | 1,815 | 1,796 | 1,796 | 1,819 | 1,791 | 1.39M |
| December 16, 2025 | 1,830 | 1,819 | 1,819 | 1,833.5 | 1,813.5 | 1.25M |
| December 15, 2025 | 1,810 | 1,816 | 1,816 | 1,825 | 1,803 | 1.58M |
| December 12, 2025 | 1,773.5 | 1,786.5 | 1,786.5 | 1,786.5 | 1,770 | 1.45M |
| December 11, 2025 | 1,790 | 1,768 | 1,768 | 1,790 | 1,767 | 978,000 |
| December 10, 2025 | 1,767 | 1,782.5 | 1,782.5 | 1,793.5 | 1,766.5 | 1.16M |
| December 09, 2025 | 1,786 | 1,767.5 | 1,767.5 | 1,787.5 | 1,758.5 | 1.17M |
| December 08, 2025 | 1,769 | 1,787 | 1,787 | 1,789.5 | 1,763 | 1.42M |
| December 05, 2025 | 1,776 | 1,758 | 1,758 | 1,792.5 | 1,750.5 | 1.43M |
| December 04, 2025 | 1,768.5 | 1,793.5 | 1,793.5 | 1,793.5 | 1,765.5 | 1.43M |
| December 03, 2025 | 1,782 | 1,773 | 1,773 | 1,790.5 | 1,767.5 | 1.17M |
| December 02, 2025 | 1,806.5 | 1,799.5 | 1,799.5 | 1,806.5 | 1,787 | 1.31M |
| December 01, 2025 | 1,802 | 1,789 | 1,789 | 1,815 | 1,789 | 1.4M |
| November 28, 2025 | 1,820.5 | 1,823 | 1,823 | 1,823.5 | 1,812.5 | 1.22M |
| November 27, 2025 | 1,829 | 1,821.5 | 1,821.5 | 1,833.5 | 1,802 | 1.4M |
| November 26, 2025 | 1,835 | 1,837.5 | 1,837.5 | 1,843 | 1,825.5 | 1.48M |
| November 25, 2025 | 1,819.5 | 1,835.5 | 1,835.5 | 1,835.5 | 1,807.5 | 2.2M |
| November 21, 2025 | 1,770.5 | 1,822 | 1,822 | 1,822 | 1,766.5 | 6.46M |