647.80
-11.3(-1.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 650.6 | 647.8 | 647.8 | 650.9 | 643.7 | 12.47M |
| February 19, 2026 | 645.8 | 659.1 | 659.1 | 659.1 | 636 | 2.92M |
| February 18, 2026 | 639.3 | 639.5 | 639.5 | 649.8 | 636 | 5.59M |
| February 17, 2026 | 640.9 | 629.3 | 629.3 | 646.3 | 629.3 | 6.59M |
| February 16, 2026 | 662.4 | 642.9 | 642.9 | 662.6 | 640.8 | 6.85M |
| February 13, 2026 | 670.6 | 666.2 | 666.2 | 674.9 | 665.4 | 2.14M |
| February 12, 2026 | 669.6 | 680.1 | 680.1 | 683.5 | 664.4 | 5.58M |
| February 10, 2026 | 661.2 | 670 | 670 | 671.9 | 660 | 6.24M |
| February 09, 2026 | 663 | 653.6 | 653.6 | 665 | 648.6 | 5.59M |
| February 06, 2026 | 619.1 | 643 | 643 | 643 | 613.5 | 4.05M |
| February 05, 2026 | 628 | 626.2 | 626.2 | 633.2 | 620.4 | 2.78M |
| February 04, 2026 | 614.7 | 626.9 | 626.9 | 627.1 | 608 | 3.12M |
| February 03, 2026 | 600 | 610.6 | 610.6 | 612.2 | 598.1 | 3.45M |
| February 02, 2026 | 605 | 585 | 585 | 606.1 | 583.5 | 3.29M |
| January 30, 2026 | 591.7 | 598.3 | 598.3 | 598.3 | 588.6 | 1.52M |
| January 29, 2026 | 586 | 590.9 | 590.9 | 592.5 | 579.9 | 4.14M |
| January 28, 2026 | 584.7 | 585.4 | 585.4 | 585.5 | 579.2 | 1.03M |
| January 27, 2026 | 579.9 | 585.4 | 585.4 | 587.5 | 575.4 | 4.02M |
| January 26, 2026 | 590 | 581 | 581 | 593.4 | 580 | 6.97M |
| January 23, 2026 | 592.9 | 600 | 600 | 603 | 592.7 | 2.98M |
| January 22, 2026 | 599.3 | 592.9 | 592.9 | 600.5 | 589.7 | 3.18M |
| January 21, 2026 | 598.6 | 587.4 | 587.4 | 598.6 | 586.3 | 8.87M |
| January 20, 2026 | 609.8 | 607.5 | 607.5 | 610.4 | 603.7 | 1.97M |
| January 19, 2026 | 614.7 | 611 | 611 | 614.8 | 603.7 | 2.96M |
| January 16, 2026 | 611.7 | 613.9 | 613.9 | 616.9 | 609.3 | 2.82M |
| January 15, 2026 | 595.2 | 609.7 | 609.7 | 611.1 | 595.1 | 4.1M |
| January 14, 2026 | 587.9 | 595 | 595 | 595 | 581.5 | 5.84M |
| January 13, 2026 | 580 | 580.2 | 580.2 | 581.8 | 573.7 | 8.83M |
| January 09, 2026 | 554.8 | 560 | 560 | 562.9 | 552 | 4.4M |
| January 08, 2026 | 550.6 | 548.6 | 548.6 | 552.9 | 545.2 | 3.37M |
| January 07, 2026 | 556.6 | 559.7 | 559.7 | 559.7 | 552.4 | 11.61M |
| January 06, 2026 | 547 | 557.3 | 557.3 | 558 | 547 | 6.13M |
| January 05, 2026 | 534 | 540.5 | 540.5 | 541.2 | 534 | 2.34M |
| December 30, 2025 | 529.9 | 528.2 | 528.2 | 532.6 | 527.1 | 2.1M |
| December 29, 2025 | 528.5 | 531.2 | 531.2 | 532.4 | 525.1 | 2.14M |
| December 26, 2025 | 530 | 526.9 | 526.9 | 530 | 525 | 1.74M |
| December 25, 2025 | 530 | 528.3 | 528.3 | 530 | 524.5 | 1.44M |
| December 24, 2025 | 532 | 527.9 | 527.9 | 535.4 | 526.2 | 1.51M |
| December 23, 2025 | 529.8 | 532 | 532 | 534.5 | 528 | 1.35M |
| December 22, 2025 | 531.1 | 525.6 | 525.6 | 532.5 | 525.6 | 2.54M |
| December 19, 2025 | 517.2 | 522.4 | 522.4 | 525.4 | 515.8 | 2.56M |
| December 18, 2025 | 515.8 | 515 | 515 | 520.4 | 514.1 | 3.82M |
| December 17, 2025 | 519.5 | 519.9 | 519.9 | 521.7 | 513.3 | 5.58M |
| December 16, 2025 | 537.5 | 520.6 | 520.6 | 537.7 | 519.9 | 4.64M |
| December 15, 2025 | 528.8 | 534.9 | 534.9 | 535.8 | 527.5 | 4.26M |
| December 12, 2025 | 517.3 | 525.5 | 525.5 | 526.1 | 515 | 3.92M |
| December 11, 2025 | 521.4 | 513.2 | 513.2 | 522.3 | 511.8 | 2.17M |
| December 10, 2025 | 516 | 515.7 | 515.7 | 517.7 | 512.8 | 1.42M |
| December 09, 2025 | 520.6 | 517.3 | 517.3 | 522.3 | 517.3 | 5.88M |
| December 08, 2025 | 521.9 | 519.5 | 519.5 | 522.7 | 517.5 | 2.23M |
| December 05, 2025 | 520.2 | 520.7 | 520.7 | 523.7 | 514.8 | 2.93M |
| December 04, 2025 | 511.3 | 522 | 522 | 522 | 509.1 | 4.31M |
| December 03, 2025 | 519.4 | 511.9 | 511.9 | 519.4 | 509.8 | 2.47M |
| December 02, 2025 | 517.9 | 518.9 | 518.9 | 522.8 | 513 | 5.09M |
| December 01, 2025 | 509 | 510.4 | 510.4 | 518 | 508.4 | 7.12M |
| November 28, 2025 | 502.1 | 505.5 | 505.5 | 506.7 | 500.9 | 1.46M |
| November 27, 2025 | 506.8 | 503 | 503 | 511.4 | 502.2 | 1.79M |
| November 26, 2025 | 491.4 | 501.6 | 501.6 | 503.3 | 490.8 | 8.83M |
| November 25, 2025 | 490.9 | 487.2 | 487.2 | 491.9 | 482.1 | 3.35M |
| November 21, 2025 | 475.5 | 485 | 485 | 486.8 | 475 | 4.84M |