1,413.00
-25(-1.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,428 | 1,413 | 1,413 | 1,429 | 1,410 | 36,200 |
| February 19, 2026 | 1,433 | 1,438 | 1,438 | 1,439 | 1,415 | 35,200 |
| February 18, 2026 | 1,428 | 1,435 | 1,435 | 1,444 | 1,426 | 25,900 |
| February 17, 2026 | 1,441 | 1,427 | 1,427 | 1,449 | 1,427 | 24,500 |
| February 16, 2026 | 1,437 | 1,438 | 1,438 | 1,448 | 1,430 | 34,900 |
| February 13, 2026 | 1,481 | 1,434 | 1,434 | 1,481 | 1,434 | 31,300 |
| February 12, 2026 | 1,474 | 1,479 | 1,479 | 1,482 | 1,471 | 47,700 |
| February 10, 2026 | 1,433 | 1,469 | 1,469 | 1,474 | 1,433 | 42,200 |
| February 09, 2026 | 1,440 | 1,432 | 1,432 | 1,441 | 1,428 | 52,000 |
| February 06, 2026 | 1,423 | 1,419 | 1,419 | 1,426 | 1,405 | 30,700 |
| February 05, 2026 | 1,439 | 1,423 | 1,423 | 1,453 | 1,407 | 68,800 |
| February 04, 2026 | 1,420 | 1,436 | 1,436 | 1,440 | 1,418 | 58,300 |
| February 03, 2026 | 1,415 | 1,426 | 1,426 | 1,426 | 1,408 | 45,300 |
| February 02, 2026 | 1,428 | 1,407 | 1,407 | 1,435 | 1,398 | 55,600 |
| January 30, 2026 | 1,406 | 1,417 | 1,417 | 1,419 | 1,387 | 51,300 |
| January 29, 2026 | 1,392 | 1,402 | 1,402 | 1,410 | 1,382 | 49,700 |
| January 28, 2026 | 1,395 | 1,398 | 1,398 | 1,423 | 1,354 | 146,500 |
| January 27, 2026 | 1,411 | 1,399 | 1,399 | 1,423 | 1,396 | 47,400 |
| January 26, 2026 | 1,416 | 1,417 | 1,417 | 1,428 | 1,404 | 53,100 |
| January 23, 2026 | 1,458 | 1,442 | 1,442 | 1,461 | 1,437 | 45,900 |
| January 22, 2026 | 1,428 | 1,453 | 1,453 | 1,459 | 1,427 | 56,800 |
| January 21, 2026 | 1,417 | 1,428 | 1,428 | 1,429 | 1,404 | 46,200 |
| January 20, 2026 | 1,446 | 1,424 | 1,424 | 1,446 | 1,420 | 55,300 |
| January 19, 2026 | 1,465 | 1,447 | 1,447 | 1,465 | 1,439 | 54,600 |
| January 16, 2026 | 1,458 | 1,465 | 1,465 | 1,469 | 1,453 | 57,300 |
| January 15, 2026 | 1,439 | 1,456 | 1,456 | 1,457 | 1,437 | 44,100 |
| January 14, 2026 | 1,437 | 1,438 | 1,438 | 1,449 | 1,432 | 44,100 |
| January 13, 2026 | 1,440 | 1,436 | 1,436 | 1,451 | 1,431 | 73,200 |
| January 09, 2026 | 1,425 | 1,434 | 1,434 | 1,443 | 1,424 | 24,800 |
| January 08, 2026 | 1,433 | 1,425 | 1,425 | 1,440 | 1,425 | 33,900 |
| January 07, 2026 | 1,435 | 1,430 | 1,430 | 1,443 | 1,425 | 41,400 |
| January 06, 2026 | 1,423 | 1,435 | 1,435 | 1,442 | 1,423 | 71,700 |
| January 05, 2026 | 1,401 | 1,422 | 1,422 | 1,422 | 1,401 | 63,600 |
| December 30, 2025 | 1,418 | 1,400 | 1,400 | 1,418 | 1,400 | 29,700 |
| December 29, 2025 | 1,423 | 1,420 | 1,420 | 1,423 | 1,409 | 35,500 |
| December 26, 2025 | 1,410 | 1,413 | 1,413 | 1,413 | 1,401 | 27,900 |
| December 25, 2025 | 1,409 | 1,409 | 1,409 | 1,409 | 1,397 | 28,400 |
| December 24, 2025 | 1,408 | 1,397 | 1,397 | 1,418 | 1,394 | 34,500 |
| December 23, 2025 | 1,391 | 1,408 | 1,408 | 1,408 | 1,382 | 66,100 |
| December 22, 2025 | 1,392 | 1,386 | 1,386 | 1,405 | 1,368 | 78,400 |
| December 19, 2025 | 1,368 | 1,388 | 1,388 | 1,390 | 1,360 | 116,900 |
| December 18, 2025 | 1,402 | 1,370 | 1,370 | 1,402 | 1,370 | 48,300 |
| December 17, 2025 | 1,382 | 1,404 | 1,404 | 1,404 | 1,370 | 33,500 |
| December 16, 2025 | 1,402 | 1,382 | 1,382 | 1,402 | 1,376 | 32,900 |
| December 15, 2025 | 1,386 | 1,397 | 1,397 | 1,410 | 1,384 | 60,800 |
| December 12, 2025 | 1,378 | 1,405 | 1,405 | 1,405 | 1,377 | 61,000 |
| December 11, 2025 | 1,385 | 1,356 | 1,356 | 1,387 | 1,356 | 48,200 |
| December 10, 2025 | 1,366 | 1,378 | 1,378 | 1,385 | 1,361 | 78,100 |
| December 09, 2025 | 1,417 | 1,368 | 1,368 | 1,419 | 1,363 | 86,800 |
| December 08, 2025 | 1,416 | 1,410 | 1,410 | 1,425 | 1,401 | 61,600 |
| December 05, 2025 | 1,436 | 1,404 | 1,404 | 1,440 | 1,399 | 59,000 |
| December 04, 2025 | 1,427 | 1,433 | 1,433 | 1,442 | 1,425 | 53,400 |
| December 03, 2025 | 1,457 | 1,423 | 1,423 | 1,457 | 1,423 | 69,600 |
| December 02, 2025 | 1,454 | 1,440 | 1,440 | 1,474 | 1,440 | 49,800 |
| December 01, 2025 | 1,503 | 1,453 | 1,453 | 1,508 | 1,451 | 80,400 |
| November 28, 2025 | 1,487 | 1,502 | 1,502 | 1,514 | 1,477 | 117,900 |
| November 27, 2025 | 1,500 | 1,489 | 1,489 | 1,502 | 1,478 | 133,100 |
| November 26, 2025 | 1,495 | 1,516 | 1,516 | 1,522 | 1,495 | 63,800 |
| November 25, 2025 | 1,509 | 1,495 | 1,495 | 1,548 | 1,492 | 74,700 |
| November 21, 2025 | 1,463 | 1,484 | 1,484 | 1,484 | 1,460 | 33,900 |