1,518.00
-77(-4.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,580 | 1,518 | 1,518 | 1,580 | 1,518 | 3.56M |
| February 19, 2026 | 1,531.5 | 1,595 | 1,595 | 1,595 | 1,502.5 | 2.3M |
| February 18, 2026 | 1,520 | 1,532.5 | 1,532.5 | 1,537 | 1,515 | 3.01M |
| February 17, 2026 | 1,504 | 1,500.5 | 1,500.5 | 1,512.5 | 1,497.5 | 1.53M |
| February 16, 2026 | 1,493.5 | 1,511 | 1,511 | 1,516 | 1,472.5 | 2.48M |
| February 13, 2026 | 1,529 | 1,477 | 1,477 | 1,531 | 1,461.5 | 2.89M |
| February 12, 2026 | 1,480 | 1,533.5 | 1,533.5 | 1,533.5 | 1,473 | 5.97M |
| February 10, 2026 | 1,479.5 | 1,489.5 | 1,489.5 | 1,497.5 | 1,470.5 | 2.41M |
| February 09, 2026 | 1,483.5 | 1,476.5 | 1,476.5 | 1,505 | 1,448 | 4.63M |
| February 06, 2026 | 1,524 | 1,540 | 1,540 | 1,540 | 1,515 | 3.1M |
| February 05, 2026 | 1,523 | 1,523 | 1,523 | 1,535 | 1,509 | 2.27M |
| February 04, 2026 | 1,493 | 1,490 | 1,490 | 1,504 | 1,483 | 1.7M |
| February 03, 2026 | 1,470 | 1,498 | 1,498 | 1,498.5 | 1,464 | 1.83M |
| February 02, 2026 | 1,507 | 1,499 | 1,499 | 1,510 | 1,487.5 | 1.25M |
| January 30, 2026 | 1,491 | 1,490 | 1,490 | 1,493.5 | 1,473 | 1.51M |
| January 29, 2026 | 1,489 | 1,482 | 1,482 | 1,504.5 | 1,468.5 | 1.36M |
| January 28, 2026 | 1,490 | 1,505.5 | 1,505.5 | 1,507.5 | 1,476 | 1.9M |
| January 27, 2026 | 1,507 | 1,495.5 | 1,495.5 | 1,510 | 1,488 | 1.47M |
| January 26, 2026 | 1,518 | 1,513 | 1,513 | 1,533 | 1,511 | 1.62M |
| January 23, 2026 | 1,500 | 1,509 | 1,509 | 1,513 | 1,493.5 | 1.05M |
| January 22, 2026 | 1,506 | 1,501 | 1,501 | 1,510.5 | 1,490 | 1.94M |
| January 21, 2026 | 1,536.5 | 1,507 | 1,507 | 1,546.5 | 1,506 | 2.27M |
| January 20, 2026 | 1,514.5 | 1,537 | 1,537 | 1,542.5 | 1,505 | 3.31M |
| January 19, 2026 | 1,505 | 1,498.5 | 1,498.5 | 1,518.5 | 1,485.5 | 1.96M |
| January 16, 2026 | 1,490 | 1,502 | 1,502 | 1,504.5 | 1,480.5 | 1.84M |
| January 15, 2026 | 1,470.5 | 1,494 | 1,494 | 1,494 | 1,466.5 | 1.63M |
| January 14, 2026 | 1,470 | 1,472 | 1,472 | 1,487.5 | 1,465 | 2.23M |
| January 13, 2026 | 1,466 | 1,473 | 1,473 | 1,473 | 1,458 | 1.85M |
| January 09, 2026 | 1,466 | 1,466 | 1,466 | 1,475 | 1,460 | 1.58M |
| January 08, 2026 | 1,465 | 1,466 | 1,466 | 1,474 | 1,450 | 1.76M |
| January 07, 2026 | 1,475 | 1,466.5 | 1,466.5 | 1,475.5 | 1,447.5 | 1.99M |
| January 06, 2026 | 1,455 | 1,481 | 1,481 | 1,481 | 1,455 | 2.61M |
| January 05, 2026 | 1,440 | 1,451 | 1,451 | 1,457 | 1,437 | 2.3M |
| December 30, 2025 | 1,435 | 1,433.5 | 1,433.5 | 1,445 | 1,432 | 1.73M |
| December 29, 2025 | 1,439 | 1,433.5 | 1,433.5 | 1,439.5 | 1,423 | 1.45M |
| December 26, 2025 | 1,428.5 | 1,432.5 | 1,432.5 | 1,438 | 1,424 | 1.66M |
| December 25, 2025 | 1,440 | 1,423 | 1,423 | 1,440.5 | 1,420.5 | 1.71M |
| December 24, 2025 | 1,457 | 1,430 | 1,430 | 1,461 | 1,430 | 2.2M |
| December 23, 2025 | 1,469.5 | 1,469.5 | 1,469.5 | 1,486 | 1,465 | 1.89M |
| December 22, 2025 | 1,470 | 1,470 | 1,470 | 1,489.5 | 1,454 | 2.21M |
| December 19, 2025 | 1,475.5 | 1,471.5 | 1,471.5 | 1,490.5 | 1,471.5 | 3.88M |
| December 18, 2025 | 1,463.5 | 1,487 | 1,487 | 1,488.5 | 1,457.5 | 2.09M |
| December 17, 2025 | 1,451.5 | 1,449 | 1,449 | 1,457 | 1,445 | 1.51M |
| December 16, 2025 | 1,465 | 1,461 | 1,461 | 1,469 | 1,457 | 1.47M |
| December 15, 2025 | 1,450 | 1,464 | 1,464 | 1,467 | 1,442.5 | 1.67M |
| December 12, 2025 | 1,441 | 1,438.5 | 1,438.5 | 1,449.5 | 1,433.5 | 1.87M |
| December 11, 2025 | 1,460 | 1,435.5 | 1,435.5 | 1,463.5 | 1,428 | 1.82M |
| December 10, 2025 | 1,462.5 | 1,453.5 | 1,453.5 | 1,473.5 | 1,453 | 1.74M |
| December 09, 2025 | 1,496 | 1,459 | 1,459 | 1,499.5 | 1,454 | 2.33M |
| December 08, 2025 | 1,504.5 | 1,498 | 1,498 | 1,521 | 1,498 | 1.6M |
| December 05, 2025 | 1,503 | 1,504.5 | 1,504.5 | 1,507.5 | 1,490 | 1.81M |
| December 04, 2025 | 1,502 | 1,512.5 | 1,512.5 | 1,520 | 1,502 | 1.46M |
| December 03, 2025 | 1,512 | 1,499 | 1,499 | 1,555 | 1,489 | 2.17M |
| December 02, 2025 | 1,547.5 | 1,535 | 1,535 | 1,551 | 1,531 | 1.35M |
| December 01, 2025 | 1,561 | 1,552 | 1,552 | 1,572 | 1,550.5 | 1.38M |
| November 28, 2025 | 1,566 | 1,560.5 | 1,560.5 | 1,572 | 1,556.5 | 1.84M |
| November 27, 2025 | 1,544 | 1,569 | 1,569 | 1,569 | 1,542 | 1.66M |
| November 26, 2025 | 1,571 | 1,552 | 1,552 | 1,588.5 | 1,544.5 | 2.46M |
| November 25, 2025 | 1,579.5 | 1,577.5 | 1,577.5 | 1,586 | 1,563.5 | 1.53M |
| November 21, 2025 | 1,552 | 1,579.5 | 1,579.5 | 1,586 | 1,542 | 3.15M |