1,926.50
-34(-1.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,941.5 | 1,926.5 | 1,926.5 | 1,944 | 1,926.5 | 304,000 |
| February 19, 2026 | 1,974.5 | 1,960.5 | 1,960.5 | 1,974.5 | 1,936.5 | 308,900 |
| February 18, 2026 | 1,956 | 1,974.5 | 1,974.5 | 1,990 | 1,944 | 326,000 |
| February 17, 2026 | 1,915 | 1,933.5 | 1,933.5 | 1,942 | 1,911 | 622,000 |
| February 16, 2026 | 1,942.5 | 1,925 | 1,925 | 1,969 | 1,915 | 654,200 |
| February 13, 2026 | 1,973.5 | 1,943.5 | 1,943.5 | 1,994.5 | 1,917.5 | 639,600 |
| February 12, 2026 | 2,005 | 1,997.5 | 1,997.5 | 2,024.5 | 1,995.5 | 543,300 |
| February 10, 2026 | 1,974.5 | 1,998 | 1,998 | 2,009.5 | 1,971.5 | 369,800 |
| February 09, 2026 | 1,998 | 1,974.5 | 1,974.5 | 2,010.5 | 1,964.5 | 298,200 |
| February 06, 2026 | 1,951 | 1,966 | 1,966 | 1,966 | 1,930 | 260,600 |
| February 05, 2026 | 1,955 | 1,960 | 1,960 | 1,974.5 | 1,934.5 | 542,100 |
| February 04, 2026 | 1,933.5 | 1,925 | 1,925 | 1,935.5 | 1,923 | 288,200 |
| February 03, 2026 | 1,919 | 1,940.5 | 1,940.5 | 1,943 | 1,911 | 381,600 |
| February 02, 2026 | 1,950 | 1,924.5 | 1,924.5 | 1,958.5 | 1,913.5 | 379,900 |
| January 30, 2026 | 1,943.5 | 1,923.5 | 1,923.5 | 1,946 | 1,915 | 320,900 |
| January 29, 2026 | 1,940 | 1,938 | 1,938 | 1,946 | 1,921 | 331,000 |
| January 28, 2026 | 1,970 | 1,957 | 1,957 | 1,977.5 | 1,949.5 | 308,800 |
| January 27, 2026 | 1,999.5 | 1,998.5 | 1,998.5 | 2,025 | 1,973 | 391,900 |
| January 26, 2026 | 2,050 | 2,026.5 | 2,026.5 | 2,058 | 2,020 | 281,200 |
| January 23, 2026 | 2,073.5 | 2,072.5 | 2,072.5 | 2,083 | 2,058.5 | 396,700 |
| January 22, 2026 | 2,051 | 2,068 | 2,068 | 2,090 | 2,048.5 | 309,100 |
| January 21, 2026 | 2,064.5 | 2,051 | 2,051 | 2,073 | 2,031 | 448,500 |
| January 20, 2026 | 2,126 | 2,073 | 2,073 | 2,126 | 2,029.5 | 452,900 |
| January 19, 2026 | 2,144.5 | 2,126.5 | 2,126.5 | 2,145 | 2,116 | 430,300 |
| January 16, 2026 | 2,097 | 2,137 | 2,137 | 2,144.5 | 2,090.5 | 287,200 |
| January 15, 2026 | 2,067.5 | 2,094 | 2,094 | 2,108 | 2,067.5 | 542,800 |
| January 14, 2026 | 2,053 | 2,066 | 2,066 | 2,070.5 | 2,052.5 | 357,700 |
| January 13, 2026 | 2,041.5 | 2,063 | 2,063 | 2,066.5 | 2,038.5 | 496,600 |
| January 09, 2026 | 2,031 | 2,026.5 | 2,026.5 | 2,040 | 2,016.5 | 437,400 |
| January 08, 2026 | 2,038.5 | 2,031 | 2,031 | 2,049.5 | 2,024.5 | 374,100 |
| January 07, 2026 | 2,015 | 2,038.5 | 2,038.5 | 2,044 | 2,007.5 | 452,000 |
| January 06, 2026 | 1,990 | 2,019 | 2,019 | 2,025.5 | 1,984 | 440,900 |
| January 05, 2026 | 1,955.5 | 1,976 | 1,976 | 1,987.5 | 1,951 | 517,900 |
| December 30, 2025 | 1,980 | 1,953.5 | 1,953.5 | 1,983 | 1,953.5 | 315,200 |
| December 29, 2025 | 1,965.5 | 1,976 | 1,976 | 1,980 | 1,959 | 235,400 |
| December 26, 2025 | 1,960.5 | 1,964.5 | 1,964.5 | 1,970.5 | 1,951.5 | 187,000 |
| December 25, 2025 | 1,937.5 | 1,958.5 | 1,958.5 | 1,960 | 1,922.5 | 234,300 |
| December 24, 2025 | 1,920 | 1,922 | 1,922 | 1,929.5 | 1,914 | 226,500 |
| December 23, 2025 | 1,923.5 | 1,923 | 1,923 | 1,938.5 | 1,913.5 | 361,600 |
| December 22, 2025 | 1,946.5 | 1,929.5 | 1,929.5 | 1,947 | 1,924 | 425,300 |
| December 19, 2025 | 1,938.5 | 1,933 | 1,933 | 1,948 | 1,926.5 | 543,400 |
| December 18, 2025 | 1,939.5 | 1,922 | 1,922 | 1,947.5 | 1,921 | 428,900 |
| December 17, 2025 | 1,935.5 | 1,930.5 | 1,930.5 | 1,947 | 1,921.5 | 469,300 |
| December 16, 2025 | 1,893 | 1,934 | 1,934 | 1,950 | 1,890.5 | 644,700 |
| December 15, 2025 | 1,878 | 1,885 | 1,885 | 1,901 | 1,875.5 | 251,800 |
| December 12, 2025 | 1,880 | 1,866 | 1,866 | 1,915.5 | 1,865.5 | 376,900 |
| December 11, 2025 | 1,839 | 1,840 | 1,840 | 1,847.5 | 1,832 | 177,100 |
| December 10, 2025 | 1,862 | 1,836.5 | 1,836.5 | 1,865 | 1,836.5 | 232,400 |
| December 09, 2025 | 1,861 | 1,862 | 1,862 | 1,868.5 | 1,832 | 324,900 |
| December 08, 2025 | 1,853 | 1,862 | 1,862 | 1,865 | 1,841 | 436,000 |
| December 05, 2025 | 1,926 | 1,862 | 1,862 | 1,942.5 | 1,843 | 617,500 |
| December 04, 2025 | 1,884 | 1,904 | 1,904 | 1,916 | 1,884 | 546,300 |
| December 03, 2025 | 1,905.5 | 1,912 | 1,912 | 1,917.5 | 1,880 | 569,600 |
| December 02, 2025 | 1,923.5 | 1,912 | 1,912 | 1,934 | 1,884.5 | 476,900 |
| December 01, 2025 | 1,949.5 | 1,931 | 1,931 | 1,963.5 | 1,928.5 | 551,600 |
| November 28, 2025 | 1,912.5 | 1,949.5 | 1,949.5 | 1,953.5 | 1,912.5 | 357,300 |
| November 27, 2025 | 1,940.5 | 1,938 | 1,938 | 1,959 | 1,930 | 400,400 |
| November 26, 2025 | 1,915 | 1,907 | 1,907 | 1,935.5 | 1,885 | 618,600 |
| November 25, 2025 | 1,873 | 1,883 | 1,883 | 1,910 | 1,871 | 589,800 |
| November 21, 2025 | 1,846 | 1,868 | 1,868 | 1,893 | 1,846 | 656,100 |