1,484.00
-13(-0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,487 | 1,484 | 1,484 | 1,494 | 1,478 | 42,800 |
| February 19, 2026 | 1,489 | 1,497 | 1,497 | 1,503 | 1,482 | 47,300 |
| February 18, 2026 | 1,494 | 1,476 | 1,476 | 1,494 | 1,470 | 39,400 |
| February 17, 2026 | 1,463 | 1,481 | 1,481 | 1,484 | 1,458 | 56,100 |
| February 16, 2026 | 1,472 | 1,463 | 1,463 | 1,494 | 1,454 | 86,900 |
| February 13, 2026 | 1,522 | 1,500 | 1,500 | 1,530 | 1,492 | 64,200 |
| February 12, 2026 | 1,523 | 1,521 | 1,521 | 1,523 | 1,505 | 71,500 |
| February 10, 2026 | 1,500 | 1,511 | 1,511 | 1,511 | 1,494 | 42,200 |
| February 09, 2026 | 1,500 | 1,500 | 1,500 | 1,508 | 1,491 | 44,400 |
| February 06, 2026 | 1,484 | 1,487 | 1,487 | 1,488 | 1,473 | 38,200 |
| February 05, 2026 | 1,485 | 1,484 | 1,484 | 1,495 | 1,469 | 77,200 |
| February 04, 2026 | 1,447 | 1,470 | 1,470 | 1,477 | 1,445 | 69,600 |
| February 03, 2026 | 1,467 | 1,454 | 1,454 | 1,474 | 1,443 | 82,100 |
| February 02, 2026 | 1,500 | 1,464 | 1,464 | 1,500 | 1,462 | 97,900 |
| January 30, 2026 | 1,458 | 1,482 | 1,482 | 1,485 | 1,455 | 33,100 |
| January 29, 2026 | 1,461 | 1,459 | 1,459 | 1,461 | 1,446 | 39,200 |
| January 28, 2026 | 1,464 | 1,461 | 1,461 | 1,477 | 1,454 | 48,100 |
| January 27, 2026 | 1,476 | 1,470 | 1,470 | 1,487 | 1,465 | 45,400 |
| January 26, 2026 | 1,489 | 1,487 | 1,487 | 1,498 | 1,466 | 72,200 |
| January 23, 2026 | 1,471 | 1,496 | 1,496 | 1,506 | 1,471 | 34,100 |
| January 22, 2026 | 1,476 | 1,474 | 1,474 | 1,482 | 1,470 | 34,500 |
| January 21, 2026 | 1,473 | 1,473 | 1,473 | 1,485 | 1,465 | 34,700 |
| January 20, 2026 | 1,505 | 1,486 | 1,486 | 1,507 | 1,484 | 53,100 |
| January 19, 2026 | 1,520 | 1,516 | 1,516 | 1,521 | 1,500 | 36,000 |
| January 16, 2026 | 1,523 | 1,528 | 1,528 | 1,535 | 1,498 | 62,100 |
| January 15, 2026 | 1,504 | 1,523 | 1,523 | 1,523 | 1,502 | 59,000 |
| January 14, 2026 | 1,513 | 1,517 | 1,517 | 1,522 | 1,498 | 124,100 |
| January 13, 2026 | 1,535 | 1,516 | 1,516 | 1,545 | 1,515 | 75,100 |
| January 09, 2026 | 1,496 | 1,517 | 1,517 | 1,522 | 1,496 | 49,000 |
| January 08, 2026 | 1,513 | 1,495 | 1,495 | 1,528 | 1,489 | 82,800 |
| January 07, 2026 | 1,500 | 1,522 | 1,522 | 1,524 | 1,493 | 66,600 |
| January 06, 2026 | 1,500 | 1,517 | 1,517 | 1,517 | 1,488 | 64,100 |
| January 05, 2026 | 1,499 | 1,487 | 1,487 | 1,500 | 1,469 | 66,300 |
| December 30, 2025 | 1,478 | 1,498 | 1,498 | 1,516 | 1,469 | 95,100 |
| December 29, 2025 | 1,445 | 1,468 | 1,468 | 1,468 | 1,430 | 125,800 |
| December 26, 2025 | 1,434 | 1,452 | 1,423.5 | 1,452 | 1,434 | 51,000 |
| December 25, 2025 | 1,421 | 1,434 | 1,434 | 1,444 | 1,421 | 34,400 |
| December 24, 2025 | 1,418 | 1,420 | 1,420 | 1,438 | 1,417 | 35,400 |
| December 23, 2025 | 1,424 | 1,420 | 1,420 | 1,427 | 1,410 | 54,200 |
| December 22, 2025 | 1,417 | 1,418 | 1,418 | 1,430 | 1,406 | 61,700 |
| December 19, 2025 | 1,390 | 1,417 | 1,417 | 1,420 | 1,390 | 53,900 |
| December 18, 2025 | 1,402 | 1,391 | 1,391 | 1,402 | 1,387 | 28,900 |
| December 17, 2025 | 1,383 | 1,402 | 1,402 | 1,405 | 1,372 | 49,300 |
| December 16, 2025 | 1,366 | 1,371 | 1,371 | 1,384 | 1,364 | 49,000 |
| December 15, 2025 | 1,337 | 1,365 | 1,365 | 1,377 | 1,330 | 62,400 |
| December 12, 2025 | 1,330 | 1,327 | 1,327 | 1,335 | 1,318 | 44,100 |
| December 11, 2025 | 1,365 | 1,322 | 1,322 | 1,366 | 1,314 | 89,000 |
| December 10, 2025 | 1,346 | 1,352 | 1,352 | 1,365 | 1,340 | 57,600 |
| December 09, 2025 | 1,346 | 1,340 | 1,340 | 1,361 | 1,335 | 51,200 |
| December 08, 2025 | 1,375 | 1,350 | 1,350 | 1,375 | 1,342 | 45,200 |
| December 05, 2025 | 1,364 | 1,355 | 1,355 | 1,378 | 1,355 | 35,800 |
| December 04, 2025 | 1,344 | 1,380 | 1,380 | 1,385 | 1,341 | 52,900 |
| December 03, 2025 | 1,365 | 1,345 | 1,345 | 1,374 | 1,335 | 116,000 |
| December 02, 2025 | 1,372 | 1,375 | 1,375 | 1,379 | 1,358 | 55,900 |
| December 01, 2025 | 1,380 | 1,375 | 1,375 | 1,383 | 1,368 | 38,100 |
| November 28, 2025 | 1,365 | 1,373 | 1,373 | 1,378 | 1,356 | 63,500 |
| November 27, 2025 | 1,345 | 1,358 | 1,358 | 1,363 | 1,345 | 53,800 |
| November 26, 2025 | 1,342 | 1,346 | 1,346 | 1,351 | 1,336 | 60,600 |
| November 25, 2025 | 1,335 | 1,328 | 1,328 | 1,345 | 1,308 | 156,400 |
| November 21, 2025 | 1,300 | 1,345 | 1,345 | 1,345 | 1,300 | 81,400 |