1,540.00
-20.5(-1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,549 | 1,540 | 1,540 | 1,549.5 | 1,537.5 | 443,600 |
| February 19, 2026 | 1,560 | 1,560.5 | 1,560.5 | 1,565.5 | 1,544.5 | 458,700 |
| February 18, 2026 | 1,555 | 1,560 | 1,560 | 1,566.5 | 1,551 | 576,100 |
| February 17, 2026 | 1,548.5 | 1,539 | 1,539 | 1,551 | 1,531 | 521,800 |
| February 16, 2026 | 1,536 | 1,534.5 | 1,534.5 | 1,540.5 | 1,516.5 | 712,900 |
| February 13, 2026 | 1,580 | 1,529 | 1,529 | 1,599.5 | 1,525.5 | 1.01M |
| February 12, 2026 | 1,595 | 1,612 | 1,612 | 1,615.5 | 1,590 | 757,300 |
| February 10, 2026 | 1,600 | 1,608.5 | 1,608.5 | 1,617.5 | 1,586.5 | 543,300 |
| February 09, 2026 | 1,600 | 1,593 | 1,593 | 1,613 | 1,587 | 587,400 |
| February 06, 2026 | 1,585 | 1,592 | 1,592 | 1,605 | 1,580 | 594,100 |
| February 05, 2026 | 1,565 | 1,576 | 1,576 | 1,586 | 1,556 | 868,500 |
| February 04, 2026 | 1,523.5 | 1,539 | 1,539 | 1,547.5 | 1,518.5 | 423,700 |
| February 03, 2026 | 1,512 | 1,523.5 | 1,523.5 | 1,529 | 1,510 | 383,500 |
| February 02, 2026 | 1,530 | 1,512.5 | 1,512.5 | 1,534 | 1,511 | 460,600 |
| January 30, 2026 | 1,524.5 | 1,520 | 1,520 | 1,528.5 | 1,513.5 | 474,100 |
| January 29, 2026 | 1,500 | 1,509.5 | 1,509.5 | 1,514.5 | 1,486 | 540,900 |
| January 28, 2026 | 1,525 | 1,507 | 1,507 | 1,525.5 | 1,506.5 | 379,100 |
| January 27, 2026 | 1,537 | 1,528 | 1,528 | 1,542 | 1,524 | 517,000 |
| January 26, 2026 | 1,542 | 1,544 | 1,544 | 1,551 | 1,535.5 | 453,200 |
| January 23, 2026 | 1,556 | 1,548.5 | 1,548.5 | 1,562.5 | 1,545 | 355,100 |
| January 22, 2026 | 1,554 | 1,555.5 | 1,555.5 | 1,561 | 1,550 | 306,100 |
| January 21, 2026 | 1,558 | 1,544.5 | 1,544.5 | 1,561.5 | 1,537 | 505,300 |
| January 20, 2026 | 1,561 | 1,569 | 1,569 | 1,574 | 1,556 | 424,600 |
| January 19, 2026 | 1,555.5 | 1,559.5 | 1,559.5 | 1,563.5 | 1,552 | 369,000 |
| January 16, 2026 | 1,549 | 1,555.5 | 1,555.5 | 1,559.5 | 1,547 | 235,500 |
| January 15, 2026 | 1,550 | 1,558.5 | 1,558.5 | 1,561 | 1,545.5 | 297,100 |
| January 14, 2026 | 1,552 | 1,553.5 | 1,553.5 | 1,556.5 | 1,543.5 | 380,100 |
| January 13, 2026 | 1,560 | 1,560 | 1,560 | 1,577 | 1,554.5 | 500,500 |
| January 09, 2026 | 1,551 | 1,551 | 1,551 | 1,552.5 | 1,542.5 | 339,600 |
| January 08, 2026 | 1,545 | 1,544 | 1,544 | 1,553.5 | 1,534 | 392,500 |
| January 07, 2026 | 1,547.5 | 1,554.5 | 1,554.5 | 1,565.5 | 1,540.5 | 369,800 |
| January 06, 2026 | 1,549 | 1,563 | 1,563 | 1,566 | 1,545 | 550,400 |
| January 05, 2026 | 1,548 | 1,547.5 | 1,547.5 | 1,551 | 1,534 | 542,100 |
| December 30, 2025 | 1,544.5 | 1,533.5 | 1,533.5 | 1,547 | 1,533.5 | 349,600 |
| December 29, 2025 | 1,540.5 | 1,544.5 | 1,544.5 | 1,553.5 | 1,534 | 498,700 |
| December 26, 2025 | 1,538.5 | 1,538.5 | 1,538.5 | 1,544 | 1,528 | 473,100 |
| December 25, 2025 | 1,540 | 1,535.5 | 1,535.5 | 1,540 | 1,528 | 223,000 |
| December 24, 2025 | 1,525 | 1,535 | 1,535 | 1,537.5 | 1,524 | 482,900 |
| December 23, 2025 | 1,525 | 1,526 | 1,526 | 1,532 | 1,520.5 | 313,900 |
| December 22, 2025 | 1,520.5 | 1,513.5 | 1,513.5 | 1,529.5 | 1,512 | 571,600 |
| December 19, 2025 | 1,524 | 1,526.5 | 1,526.5 | 1,530.5 | 1,518.5 | 838,800 |
| December 18, 2025 | 1,520 | 1,524.5 | 1,524.5 | 1,529 | 1,517.5 | 428,600 |
| December 17, 2025 | 1,510 | 1,505.5 | 1,505.5 | 1,513.5 | 1,495 | 434,300 |
| December 16, 2025 | 1,520 | 1,510 | 1,510 | 1,527 | 1,510 | 482,000 |
| December 15, 2025 | 1,501 | 1,520 | 1,520 | 1,524.5 | 1,500 | 567,900 |
| December 12, 2025 | 1,483 | 1,493.5 | 1,493.5 | 1,497 | 1,482 | 530,500 |
| December 11, 2025 | 1,502 | 1,485 | 1,485 | 1,503.5 | 1,485 | 343,700 |
| December 10, 2025 | 1,497.5 | 1,501.5 | 1,501.5 | 1,506.5 | 1,495.5 | 318,100 |
| December 09, 2025 | 1,492 | 1,500 | 1,500 | 1,500 | 1,486 | 473,700 |
| December 08, 2025 | 1,490 | 1,488 | 1,488 | 1,494 | 1,485 | 445,900 |
| December 05, 2025 | 1,505 | 1,491 | 1,491 | 1,506.5 | 1,487.5 | 509,300 |
| December 04, 2025 | 1,502 | 1,505 | 1,505 | 1,509.5 | 1,498.5 | 425,300 |
| December 03, 2025 | 1,509 | 1,504.5 | 1,504.5 | 1,509.5 | 1,495 | 394,600 |
| December 02, 2025 | 1,514 | 1,512 | 1,512 | 1,522.5 | 1,507.5 | 506,300 |
| December 01, 2025 | 1,522 | 1,515.5 | 1,515.5 | 1,530.5 | 1,513 | 392,300 |
| November 28, 2025 | 1,534.5 | 1,529 | 1,529 | 1,536.5 | 1,526 | 294,700 |
| November 27, 2025 | 1,552 | 1,532 | 1,532 | 1,557.5 | 1,525.5 | 361,200 |
| November 26, 2025 | 1,532.5 | 1,552 | 1,552 | 1,557 | 1,530 | 628,200 |
| November 25, 2025 | 1,522 | 1,534.5 | 1,534.5 | 1,541 | 1,515 | 478,100 |
| November 21, 2025 | 1,509 | 1,523 | 1,523 | 1,523 | 1,508.5 | 652,100 |