1,509.00
-11(-0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,510 | 1,509 | 1,509 | 1,510 | 1,508 | 2,400 |
| February 19, 2026 | 1,519 | 1,520 | 1,520 | 1,522 | 1,519 | 700 |
| February 18, 2026 | 1,520 | 1,519 | 1,519 | 1,522 | 1,512 | 1,700 |
| February 17, 2026 | 1,514 | 1,520 | 1,520 | 1,522 | 1,514 | 1,500 |
| February 16, 2026 | 1,565 | 1,512 | 1,512 | 1,571 | 1,512 | 4,300 |
| February 13, 2026 | 1,561 | 1,525 | 1,525 | 1,561 | 1,512 | 3,200 |
| February 12, 2026 | 1,597 | 1,561 | 1,561 | 1,620 | 1,526 | 10,100 |
| February 10, 2026 | 1,651 | 1,583 | 1,583 | 1,651 | 1,506 | 41,500 |
| February 09, 2026 | 1,381 | 1,611 | 1,611 | 1,611 | 1,370 | 80,100 |
| February 06, 2026 | 1,364 | 1,364 | 1,364 | 1,364 | 1,364 | 2,300 |
| February 05, 2026 | 1,352 | 1,352 | 1,352 | 1,352 | 1,352 | 200 |
| February 04, 2026 | 1,362 | 1,355 | 1,355 | 1,369 | 1,355 | 1,300 |
| February 03, 2026 | 1,361 | 1,362 | 1,362 | 1,362 | 1,361 | 900 |
| February 02, 2026 | 1,355 | 1,360 | 1,360 | 1,367 | 1,355 | 3,900 |
| January 30, 2026 | 1,401 | 1,401 | 1,401 | 1,422 | 1,400 | 500 |
| January 29, 2026 | 1,403 | 1,400 | 1,400 | 1,404 | 1,400 | 700 |
| January 28, 2026 | 1,402 | 1,403 | 1,403 | 1,412 | 1,402 | 1,300 |
| January 27, 2026 | 1,400 | 1,412 | 1,412 | 1,428 | 1,400 | 1,000 |
| January 26, 2026 | 1,413 | 1,401 | 1,401 | 1,413 | 1,401 | 800 |
| January 23, 2026 | 1,412 | 1,413 | 1,413 | 1,413 | 1,412 | 300 |
| January 22, 2026 | 1,407 | 1,412 | 1,412 | 1,429 | 1,407 | 800 |
| January 21, 2026 | 1,406 | 1,408 | 1,408 | 1,408 | 1,406 | 200 |
| January 20, 2026 | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
| January 19, 2026 | 1,400 | 1,420 | 1,420 | 1,420 | 1,400 | 1,400 |
| January 16, 2026 | 1,402 | 1,401 | 1,401 | 1,402 | 1,401 | 400 |
| January 15, 2026 | 1,417 | 1,406 | 1,406 | 1,417 | 1,400 | 2,300 |
| January 14, 2026 | 1,416 | 1,416 | 1,416 | 1,424 | 1,401 | 600 |
| January 13, 2026 | 1,417 | 1,417 | 1,417 | 1,417 | 1,403 | 3,800 |
| January 09, 2026 | 1,375 | 1,417 | 1,417 | 1,417 | 1,375 | 2,800 |
| January 08, 2026 | 1,386 | 1,374 | 1,374 | 1,400 | 1,374 | 1,700 |
| January 07, 2026 | 1,361 | 1,386 | 1,386 | 1,386 | 1,361 | 3,000 |
| January 06, 2026 | 1,390 | 1,361 | 1,361 | 1,394 | 1,350 | 2,100 |
| January 05, 2026 | 1,400 | 1,390 | 1,390 | 1,475 | 1,390 | 7,100 |
| December 30, 2025 | 1,395 | 1,387 | 1,387 | 1,397 | 1,387 | 1,400 |
| December 29, 2025 | 1,428 | 1,393 | 1,393 | 1,428 | 1,373 | 2,800 |
| December 26, 2025 | 1,370 | 1,383 | 1,383 | 1,395 | 1,370 | 3,600 |
| December 25, 2025 | 1,368 | 1,370 | 1,370 | 1,379 | 1,368 | 1,500 |
| December 24, 2025 | 1,382 | 1,367 | 1,367 | 1,383 | 1,365 | 4,200 |
| December 23, 2025 | 1,370 | 1,362 | 1,362 | 1,377 | 1,359 | 2,200 |
| December 22, 2025 | 1,333 | 1,367 | 1,367 | 1,370 | 1,333 | 1,800 |
| December 19, 2025 | 1,331 | 1,330 | 1,330 | 1,331 | 1,308 | 2,000 |
| December 18, 2025 | 1,309 | 1,329 | 1,329 | 1,331 | 1,309 | 3,800 |
| December 17, 2025 | 1,311 | 1,309 | 1,309 | 1,313 | 1,292 | 3,300 |
| December 16, 2025 | 1,347 | 1,309 | 1,309 | 1,347 | 1,309 | 1,000 |
| December 15, 2025 | 1,306 | 1,347 | 1,347 | 1,347 | 1,306 | 2,100 |
| December 12, 2025 | 1,318 | 1,306 | 1,306 | 1,318 | 1,301 | 2,600 |
| December 11, 2025 | 1,283 | 1,317 | 1,317 | 1,317 | 1,283 | 1,300 |
| December 10, 2025 | 1,281 | 1,281 | 1,281 | 1,311 | 1,281 | 3,100 |
| December 09, 2025 | 1,300 | 1,281 | 1,281 | 1,300 | 1,281 | 1,600 |
| December 08, 2025 | 1,296 | 1,284 | 1,284 | 1,296 | 1,267 | 4,100 |
| December 05, 2025 | 1,299 | 1,296 | 1,296 | 1,299 | 1,296 | 3,000 |
| December 04, 2025 | 1,343 | 1,306 | 1,306 | 1,344 | 1,296 | 3,000 |
| December 03, 2025 | 1,340 | 1,343 | 1,343 | 1,359 | 1,340 | 1,500 |
| December 02, 2025 | 1,371 | 1,350 | 1,350 | 1,397 | 1,350 | 4,900 |
| December 01, 2025 | 1,386 | 1,380 | 1,380 | 1,392 | 1,380 | 1,900 |
| November 28, 2025 | 1,385 | 1,386 | 1,386 | 1,388 | 1,385 | 1,200 |
| November 27, 2025 | 1,410 | 1,386 | 1,386 | 1,425 | 1,385 | 2,200 |
| November 26, 2025 | 1,388 | 1,383 | 1,383 | 1,388 | 1,383 | 2,400 |
| November 25, 2025 | 1,390 | 1,390 | 1,390 | 1,395 | 1,390 | 1,100 |
| November 21, 2025 | 1,398 | 1,395 | 1,395 | 1,404 | 1,389 | 2,700 |