240.50
+3(+1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 237.5 | 240.5 | 240.5 | 240.8 | 237.1 | 13.88M |
| February 19, 2026 | 241.6 | 237.5 | 237.5 | 241.6 | 236.6 | 11.35M |
| February 18, 2026 | 240.1 | 239.4 | 239.4 | 241.1 | 238 | 12.48M |
| February 17, 2026 | 242.1 | 240.4 | 240.4 | 244.1 | 240.4 | 12.96M |
| February 16, 2026 | 243.5 | 243.6 | 243.6 | 246.4 | 240 | 21.43M |
| February 13, 2026 | 267 | 259.5 | 259.5 | 268.4 | 259.5 | 12M |
| February 12, 2026 | 271.4 | 268.1 | 268.1 | 274.8 | 265.6 | 10.17M |
| February 10, 2026 | 274.8 | 277.5 | 277.5 | 278.7 | 272.7 | 8.52M |
| February 09, 2026 | 273.6 | 271.1 | 271.1 | 273.9 | 269.3 | 5.45M |
| February 06, 2026 | 271.3 | 269 | 269 | 273.2 | 267.4 | 7.09M |
| February 05, 2026 | 273.6 | 271.2 | 271.2 | 276.5 | 270.1 | 8.45M |
| February 04, 2026 | 267 | 268.4 | 268.4 | 270.6 | 265 | 7.96M |
| February 03, 2026 | 267.4 | 270.6 | 270.6 | 271.7 | 267 | 5.14M |
| February 02, 2026 | 275.3 | 269.6 | 269.6 | 276 | 269 | 5.58M |
| January 30, 2026 | 269 | 270.4 | 270.4 | 270.8 | 266.6 | 5.89M |
| January 29, 2026 | 267.6 | 267.4 | 267.4 | 269 | 265.4 | 5.97M |
| January 28, 2026 | 272.5 | 272.5 | 272.5 | 273.4 | 270 | 5.5M |
| January 27, 2026 | 278 | 275 | 275 | 278.7 | 275 | 5.53M |
| January 26, 2026 | 280.1 | 277.9 | 277.9 | 281 | 276.3 | 4.62M |
| January 23, 2026 | 280.2 | 281.4 | 281.4 | 283.4 | 280 | 5.76M |
| January 22, 2026 | 279.1 | 279 | 279 | 279.8 | 276.5 | 5.89M |
| January 21, 2026 | 280 | 275.3 | 275.3 | 281.5 | 275 | 6.08M |
| January 20, 2026 | 281 | 281.5 | 281.5 | 283.8 | 280.2 | 4.67M |
| January 19, 2026 | 283 | 283.5 | 283.5 | 284.5 | 280.8 | 4.82M |
| January 16, 2026 | 284.3 | 283.2 | 283.2 | 290 | 280.8 | 6.28M |
| January 15, 2026 | 289.4 | 289 | 289 | 290 | 286.1 | 4.58M |
| January 14, 2026 | 285.6 | 287.1 | 287.1 | 288.6 | 285.1 | 4.98M |
| January 13, 2026 | 293 | 288.8 | 288.8 | 294 | 288.3 | 9.7M |
| January 09, 2026 | 290.9 | 292.7 | 292.7 | 292.8 | 290.4 | 4.25M |
| January 08, 2026 | 290.8 | 291.8 | 291.8 | 292.7 | 289.6 | 4.09M |
| January 07, 2026 | 291 | 294.1 | 294.1 | 294.3 | 289.1 | 4.84M |
| January 06, 2026 | 292.5 | 293.2 | 293.2 | 294.3 | 291 | 5.56M |
| January 05, 2026 | 291.1 | 289.1 | 289.1 | 292 | 286.4 | 5.16M |
| December 30, 2025 | 293 | 290.6 | 290.6 | 293.1 | 290.6 | 3.43M |
| December 29, 2025 | 292.3 | 293 | 293 | 293 | 290.4 | 4.58M |
| December 26, 2025 | 294 | 292.2 | 292.2 | 294 | 291.8 | 2.57M |
| December 25, 2025 | 294.5 | 292.6 | 292.6 | 294.5 | 291.1 | 3.14M |
| December 24, 2025 | 293 | 293.2 | 293.2 | 293.3 | 291.7 | 3.05M |
| December 23, 2025 | 290.3 | 292.2 | 292.2 | 294.4 | 290.1 | 3.35M |
| December 22, 2025 | 295.3 | 290.6 | 290.6 | 295.8 | 288.5 | 5.63M |
| December 19, 2025 | 291.6 | 290.9 | 290.9 | 292.4 | 289.8 | 6.05M |
| December 18, 2025 | 286.2 | 290 | 290 | 290 | 285.2 | 7.12M |
| December 17, 2025 | 290.3 | 285.9 | 285.9 | 291.1 | 284.5 | 4.91M |
| December 16, 2025 | 287.4 | 289.3 | 289.3 | 290.5 | 286.4 | 5.26M |
| December 15, 2025 | 283.9 | 288.4 | 288.4 | 288.8 | 282.1 | 6.15M |
| December 12, 2025 | 280.6 | 280.7 | 280.7 | 281.3 | 279.2 | 4.42M |
| December 11, 2025 | 282.1 | 277.8 | 277.8 | 282.1 | 276 | 6.08M |
| December 10, 2025 | 279.1 | 279.4 | 279.4 | 282.7 | 278.7 | 6.02M |
| December 09, 2025 | 277.6 | 279 | 279 | 279.2 | 275.8 | 7.41M |
| December 08, 2025 | 279.9 | 277.7 | 277.7 | 280.1 | 276.6 | 7.88M |
| December 05, 2025 | 277.1 | 275.8 | 275.8 | 279.4 | 275 | 7.54M |
| December 04, 2025 | 279.3 | 279.3 | 279.3 | 280.5 | 277.8 | 5.54M |
| December 03, 2025 | 281.3 | 281.3 | 281.3 | 283.5 | 279.5 | 9.6M |
| December 02, 2025 | 277.6 | 280.6 | 280.6 | 281.5 | 276.6 | 17.48M |
| December 01, 2025 | 281 | 278.2 | 278.2 | 284.8 | 277.3 | 14.27M |
| November 28, 2025 | 284.2 | 280.9 | 280.9 | 285.4 | 277 | 18.61M |
| November 27, 2025 | 288.5 | 284.8 | 284.8 | 288.9 | 284 | 4.99M |
| November 26, 2025 | 287.4 | 286.6 | 286.6 | 289 | 285.6 | 6.79M |
| November 25, 2025 | 292.8 | 288.2 | 288.2 | 293.3 | 287.4 | 6.11M |
| November 21, 2025 | 284.4 | 287.9 | 287.9 | 289.2 | 283.7 | 10.73M |