1,804.50
-26(-1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,818 | 1,804.5 | 1,804.5 | 1,821 | 1,799.5 | 476,700 |
| February 19, 2026 | 1,841 | 1,830.5 | 1,830.5 | 1,843 | 1,826.5 | 402,400 |
| February 18, 2026 | 1,832 | 1,840.5 | 1,840.5 | 1,842 | 1,831 | 555,100 |
| February 17, 2026 | 1,820 | 1,821.5 | 1,821.5 | 1,829 | 1,812.5 | 440,000 |
| February 16, 2026 | 1,820 | 1,814.5 | 1,814.5 | 1,820 | 1,804 | 671,300 |
| February 13, 2026 | 1,807 | 1,813 | 1,813 | 1,818 | 1,793.5 | 710,800 |
| February 12, 2026 | 1,806 | 1,797.5 | 1,797.5 | 1,823 | 1,782 | 1.19M |
| February 10, 2026 | 1,778 | 1,801 | 1,801 | 1,811.5 | 1,769 | 1.02M |
| February 09, 2026 | 1,799 | 1,778 | 1,778 | 1,806.5 | 1,778 | 693,400 |
| February 06, 2026 | 1,785 | 1,791.5 | 1,791.5 | 1,791.5 | 1,779 | 604,300 |
| February 05, 2026 | 1,782 | 1,774.5 | 1,774.5 | 1,793 | 1,773.5 | 891,700 |
| February 04, 2026 | 1,747 | 1,752 | 1,752 | 1,762 | 1,736 | 587,700 |
| February 03, 2026 | 1,723 | 1,738.5 | 1,738.5 | 1,744 | 1,717.5 | 600,600 |
| February 02, 2026 | 1,738 | 1,726.5 | 1,726.5 | 1,741.5 | 1,722.5 | 510,900 |
| January 30, 2026 | 1,719.5 | 1,727.5 | 1,727.5 | 1,731.5 | 1,709 | 503,100 |
| January 29, 2026 | 1,697 | 1,712 | 1,712 | 1,717.5 | 1,685.5 | 577,500 |
| January 28, 2026 | 1,710 | 1,705 | 1,705 | 1,710 | 1,697 | 529,000 |
| January 27, 2026 | 1,727 | 1,718.5 | 1,718.5 | 1,728.5 | 1,713.5 | 661,600 |
| January 26, 2026 | 1,731 | 1,742 | 1,742 | 1,746.5 | 1,726 | 495,500 |
| January 23, 2026 | 1,741 | 1,740 | 1,740 | 1,753.5 | 1,734.5 | 550,900 |
| January 22, 2026 | 1,730.5 | 1,740 | 1,740 | 1,757.5 | 1,730.5 | 535,300 |
| January 21, 2026 | 1,732 | 1,728.5 | 1,728.5 | 1,733 | 1,711 | 621,400 |
| January 20, 2026 | 1,729 | 1,742.5 | 1,742.5 | 1,755 | 1,729 | 717,900 |
| January 19, 2026 | 1,710 | 1,732 | 1,732 | 1,732 | 1,710 | 529,900 |
| January 16, 2026 | 1,714.5 | 1,710 | 1,710 | 1,722 | 1,710 | 447,900 |
| January 15, 2026 | 1,704 | 1,715 | 1,715 | 1,722.5 | 1,700 | 518,100 |
| January 14, 2026 | 1,701 | 1,702 | 1,702 | 1,712 | 1,699 | 580,500 |
| January 13, 2026 | 1,721 | 1,703.5 | 1,703.5 | 1,727 | 1,703.5 | 769,900 |
| January 09, 2026 | 1,704 | 1,715.5 | 1,715.5 | 1,720.5 | 1,704 | 870,800 |
| January 08, 2026 | 1,700.5 | 1,692.5 | 1,692.5 | 1,712.5 | 1,690 | 682,600 |
| January 07, 2026 | 1,703.5 | 1,708.5 | 1,708.5 | 1,715 | 1,694 | 679,500 |
| January 06, 2026 | 1,682 | 1,711 | 1,711 | 1,711 | 1,682 | 627,400 |
| January 05, 2026 | 1,684 | 1,684 | 1,684 | 1,687.5 | 1,674 | 586,600 |
| December 30, 2025 | 1,699 | 1,682 | 1,682 | 1,709.5 | 1,682 | 663,200 |
| December 29, 2025 | 1,676 | 1,705 | 1,705 | 1,706 | 1,676 | 751,300 |
| December 26, 2025 | 1,670.5 | 1,676 | 1,676 | 1,687.5 | 1,670.5 | 666,000 |
| December 25, 2025 | 1,673 | 1,671.5 | 1,671.5 | 1,683 | 1,667.5 | 476,700 |
| December 24, 2025 | 1,654 | 1,664.5 | 1,664.5 | 1,680 | 1,653 | 1.1M |
| December 23, 2025 | 1,631 | 1,657 | 1,657 | 1,661 | 1,629.5 | 1.19M |
| December 22, 2025 | 1,644.5 | 1,624.5 | 1,624.5 | 1,648 | 1,624.5 | 984,100 |
| December 19, 2025 | 1,629.5 | 1,631.5 | 1,631.5 | 1,644.5 | 1,623 | 1.48M |
| December 18, 2025 | 1,610.5 | 1,629.5 | 1,629.5 | 1,631.5 | 1,610 | 994,800 |
| December 17, 2025 | 1,610 | 1,598.5 | 1,598.5 | 1,612 | 1,582.5 | 1.19M |
| December 16, 2025 | 1,630 | 1,620 | 1,620 | 1,634.5 | 1,620 | 703,900 |
| December 15, 2025 | 1,613 | 1,626 | 1,626 | 1,633 | 1,612 | 1.32M |
| December 12, 2025 | 1,615 | 1,618.5 | 1,618.5 | 1,624 | 1,614 | 550,500 |
| December 11, 2025 | 1,640.5 | 1,610 | 1,610 | 1,642 | 1,610 | 573,600 |
| December 10, 2025 | 1,608.5 | 1,627.5 | 1,627.5 | 1,633.5 | 1,605 | 854,900 |
| December 09, 2025 | 1,604 | 1,603.5 | 1,603.5 | 1,608.5 | 1,597.5 | 647,900 |
| December 08, 2025 | 1,583 | 1,596.5 | 1,596.5 | 1,601.5 | 1,575.5 | 1.02M |
| December 05, 2025 | 1,598 | 1,589.5 | 1,589.5 | 1,603 | 1,583 | 755,400 |
| December 04, 2025 | 1,590 | 1,604.5 | 1,604.5 | 1,609 | 1,588 | 860,800 |
| December 03, 2025 | 1,607 | 1,598.5 | 1,598.5 | 1,607.5 | 1,598.5 | 954,600 |
| December 02, 2025 | 1,630 | 1,617.5 | 1,617.5 | 1,630 | 1,617.5 | 540,000 |
| December 01, 2025 | 1,645 | 1,633 | 1,633 | 1,651.5 | 1,633 | 658,700 |
| November 28, 2025 | 1,638.5 | 1,645.5 | 1,645.5 | 1,646.5 | 1,633 | 415,100 |
| November 27, 2025 | 1,644 | 1,638.5 | 1,638.5 | 1,648 | 1,632.5 | 586,100 |
| November 26, 2025 | 1,644.5 | 1,648.5 | 1,648.5 | 1,652.5 | 1,638 | 870,800 |
| November 25, 2025 | 1,625 | 1,640 | 1,640 | 1,640 | 1,615.5 | 617,800 |
| November 21, 2025 | 1,590 | 1,620 | 1,620 | 1,620 | 1,590 | 855,800 |