1,602.00
-33(-2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,625 | 1,602 | 1,602 | 1,629 | 1,590 | 207,000 |
| February 19, 2026 | 1,611 | 1,635 | 1,635 | 1,638 | 1,601 | 224,500 |
| February 18, 2026 | 1,595 | 1,602 | 1,602 | 1,608 | 1,581 | 130,700 |
| February 17, 2026 | 1,618 | 1,573 | 1,573 | 1,627 | 1,567 | 363,600 |
| February 16, 2026 | 1,612 | 1,615 | 1,615 | 1,618 | 1,593 | 212,900 |
| February 13, 2026 | 1,660 | 1,601 | 1,601 | 1,665 | 1,583 | 271,600 |
| February 12, 2026 | 1,650 | 1,661 | 1,661 | 1,677 | 1,649 | 367,600 |
| February 10, 2026 | 1,610 | 1,631 | 1,631 | 1,637 | 1,607 | 200,200 |
| February 09, 2026 | 1,615 | 1,633 | 1,633 | 1,643 | 1,601 | 445,400 |
| February 06, 2026 | 1,562 | 1,595 | 1,595 | 1,611 | 1,538 | 585,600 |
| February 05, 2026 | 1,569 | 1,543 | 1,543 | 1,579 | 1,518 | 601,800 |
| February 04, 2026 | 1,550 | 1,553 | 1,553 | 1,560 | 1,540 | 255,000 |
| February 03, 2026 | 1,517 | 1,551 | 1,551 | 1,554 | 1,503 | 346,000 |
| February 02, 2026 | 1,568 | 1,528 | 1,528 | 1,570 | 1,526 | 391,200 |
| January 30, 2026 | 1,565 | 1,568 | 1,568 | 1,570 | 1,553 | 313,300 |
| January 29, 2026 | 1,543 | 1,570 | 1,570 | 1,572 | 1,528 | 219,100 |
| January 28, 2026 | 1,545 | 1,543 | 1,543 | 1,550 | 1,537 | 221,400 |
| January 27, 2026 | 1,530 | 1,545 | 1,545 | 1,546 | 1,523 | 201,300 |
| January 26, 2026 | 1,530 | 1,534 | 1,534 | 1,544 | 1,526 | 233,200 |
| January 23, 2026 | 1,559 | 1,543 | 1,543 | 1,562 | 1,537 | 163,200 |
| January 22, 2026 | 1,526 | 1,551 | 1,551 | 1,552 | 1,526 | 274,700 |
| January 21, 2026 | 1,511 | 1,526 | 1,526 | 1,531 | 1,511 | 155,000 |
| January 20, 2026 | 1,520 | 1,526 | 1,526 | 1,532 | 1,516 | 298,500 |
| January 19, 2026 | 1,518 | 1,525 | 1,525 | 1,528 | 1,512 | 259,500 |
| January 16, 2026 | 1,517 | 1,518 | 1,518 | 1,518 | 1,503 | 204,600 |
| January 15, 2026 | 1,513 | 1,519 | 1,519 | 1,519 | 1,508 | 118,800 |
| January 14, 2026 | 1,497 | 1,513 | 1,513 | 1,513 | 1,497 | 209,900 |
| January 13, 2026 | 1,512 | 1,497 | 1,497 | 1,512 | 1,481 | 218,400 |
| January 09, 2026 | 1,481 | 1,482 | 1,482 | 1,487 | 1,465 | 163,000 |
| January 08, 2026 | 1,463 | 1,465 | 1,465 | 1,496 | 1,461 | 255,200 |
| January 07, 2026 | 1,438 | 1,454 | 1,454 | 1,455 | 1,436 | 257,100 |
| January 06, 2026 | 1,435 | 1,438 | 1,438 | 1,450 | 1,432 | 235,500 |
| January 05, 2026 | 1,418 | 1,432 | 1,432 | 1,438 | 1,418 | 156,100 |
| December 30, 2025 | 1,424 | 1,418 | 1,418 | 1,432 | 1,418 | 141,100 |
| December 29, 2025 | 1,404 | 1,424 | 1,424 | 1,424 | 1,403 | 171,900 |
| December 26, 2025 | 1,400 | 1,404 | 1,404 | 1,404 | 1,398 | 98,600 |
| December 25, 2025 | 1,399 | 1,399 | 1,399 | 1,404 | 1,394 | 44,000 |
| December 24, 2025 | 1,397 | 1,399 | 1,399 | 1,401 | 1,391 | 80,500 |
| December 23, 2025 | 1,393 | 1,397 | 1,397 | 1,405 | 1,391 | 191,900 |
| December 22, 2025 | 1,398 | 1,393 | 1,393 | 1,398 | 1,385 | 168,100 |
| December 19, 2025 | 1,380 | 1,396 | 1,396 | 1,397 | 1,380 | 138,500 |
| December 18, 2025 | 1,381 | 1,381 | 1,381 | 1,387 | 1,373 | 130,500 |
| December 17, 2025 | 1,401 | 1,381 | 1,381 | 1,401 | 1,375 | 170,200 |
| December 16, 2025 | 1,410 | 1,400 | 1,400 | 1,412 | 1,396 | 192,000 |
| December 15, 2025 | 1,405 | 1,418 | 1,418 | 1,418 | 1,396 | 250,600 |
| December 12, 2025 | 1,400 | 1,396 | 1,396 | 1,403 | 1,394 | 130,700 |
| December 11, 2025 | 1,412 | 1,385 | 1,385 | 1,413 | 1,378 | 125,300 |
| December 10, 2025 | 1,415 | 1,402 | 1,402 | 1,424 | 1,401 | 398,100 |
| December 09, 2025 | 1,404 | 1,415 | 1,415 | 1,422 | 1,398 | 198,500 |
| December 08, 2025 | 1,395 | 1,397 | 1,397 | 1,403 | 1,390 | 226,800 |
| December 05, 2025 | 1,391 | 1,390 | 1,390 | 1,404 | 1,384 | 384,700 |
| December 04, 2025 | 1,387 | 1,402 | 1,402 | 1,402 | 1,387 | 153,700 |
| December 03, 2025 | 1,391 | 1,387 | 1,387 | 1,397 | 1,380 | 423,200 |
| December 02, 2025 | 1,404 | 1,397 | 1,397 | 1,413 | 1,394 | 172,600 |
| December 01, 2025 | 1,419 | 1,411 | 1,411 | 1,432 | 1,405 | 193,800 |
| November 28, 2025 | 1,390 | 1,418 | 1,418 | 1,434 | 1,388 | 394,100 |
| November 27, 2025 | 1,371 | 1,388 | 1,388 | 1,399 | 1,365 | 250,700 |
| November 26, 2025 | 1,373 | 1,364 | 1,364 | 1,380 | 1,362 | 250,300 |
| November 25, 2025 | 1,344 | 1,364 | 1,364 | 1,364 | 1,337 | 234,000 |
| November 21, 2025 | 1,324 | 1,344 | 1,344 | 1,344 | 1,324 | 222,100 |