523.00
-3(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 529 | 523 | 523 | 529 | 520 | 7,700 |
| February 19, 2026 | 526 | 526 | 526 | 527 | 524 | 4,100 |
| February 18, 2026 | 523 | 524 | 524 | 526 | 522 | 5,000 |
| February 17, 2026 | 528 | 526 | 526 | 529 | 522 | 4,900 |
| February 16, 2026 | 532 | 528 | 528 | 532 | 528 | 7,600 |
| February 13, 2026 | 524 | 526 | 526 | 529 | 520 | 13,000 |
| February 12, 2026 | 522 | 520 | 520 | 522 | 519 | 11,300 |
| February 10, 2026 | 515 | 517 | 517 | 519 | 514 | 7,200 |
| February 09, 2026 | 515 | 514 | 514 | 515 | 511 | 7,200 |
| February 06, 2026 | 512 | 513 | 513 | 513 | 512 | 1,200 |
| February 05, 2026 | 510 | 510 | 510 | 513 | 510 | 3,200 |
| February 04, 2026 | 506 | 510 | 510 | 510 | 505 | 4,300 |
| February 03, 2026 | 501 | 506 | 506 | 512 | 501 | 16,000 |
| February 02, 2026 | 515 | 510 | 510 | 520 | 510 | 11,600 |
| January 30, 2026 | 517 | 518 | 518 | 519 | 510 | 9,700 |
| January 29, 2026 | 517 | 516 | 516 | 518 | 516 | 3,700 |
| January 28, 2026 | 522 | 517 | 517 | 522 | 517 | 3,400 |
| January 27, 2026 | 522 | 522 | 522 | 522 | 518 | 8,100 |
| January 26, 2026 | 519 | 519 | 519 | 524 | 518 | 2,700 |
| January 23, 2026 | 519 | 521 | 521 | 523 | 519 | 1,600 |
| January 22, 2026 | 516 | 519 | 519 | 524 | 516 | 1,600 |
| January 21, 2026 | 521 | 516 | 516 | 521 | 515 | 6,200 |
| January 20, 2026 | 523 | 519 | 519 | 527 | 517 | 28,300 |
| January 19, 2026 | 524 | 523 | 523 | 526 | 522 | 4,800 |
| January 16, 2026 | 523 | 524 | 524 | 524 | 513 | 6,800 |
| January 15, 2026 | 514 | 519 | 519 | 519 | 513 | 6,300 |
| January 14, 2026 | 516 | 514 | 514 | 516 | 513 | 5,800 |
| January 13, 2026 | 515 | 515 | 515 | 523 | 515 | 8,900 |
| January 09, 2026 | 514 | 516 | 516 | 524 | 514 | 10,600 |
| January 08, 2026 | 527 | 518 | 518 | 527 | 513 | 7,600 |
| January 07, 2026 | 525 | 527 | 527 | 527 | 515 | 6,700 |
| January 06, 2026 | 512 | 527 | 527 | 529 | 512 | 10,900 |
| January 05, 2026 | 510 | 508 | 508 | 511 | 507 | 7,800 |
| December 30, 2025 | 499 | 506 | 506 | 506 | 499 | 7,900 |
| December 29, 2025 | 485 | 501 | 501 | 503 | 485 | 46,700 |
| December 26, 2025 | 484 | 484 | 484 | 492 | 484 | 26,600 |
| December 25, 2025 | 484 | 485 | 485 | 486 | 483 | 11,900 |
| December 24, 2025 | 484 | 483 | 483 | 487 | 480 | 24,600 |
| December 23, 2025 | 490 | 486 | 486 | 490 | 484 | 23,700 |
| December 22, 2025 | 503 | 493 | 493 | 504 | 487 | 39,400 |
| December 19, 2025 | 511 | 500 | 500 | 513 | 496 | 28,500 |
| December 18, 2025 | 511 | 511 | 511 | 514 | 511 | 8,400 |
| December 17, 2025 | 515 | 514 | 514 | 516 | 512 | 7,000 |
| December 16, 2025 | 513 | 515 | 515 | 518 | 513 | 9,000 |
| December 15, 2025 | 513 | 513 | 513 | 513 | 505 | 11,300 |
| December 12, 2025 | 511 | 511 | 511 | 515 | 511 | 8,200 |
| December 11, 2025 | 513 | 509 | 509 | 513 | 509 | 7,600 |
| December 10, 2025 | 511 | 512 | 512 | 513 | 511 | 2,800 |
| December 09, 2025 | 511 | 510 | 510 | 514 | 510 | 5,100 |
| December 08, 2025 | 514 | 514 | 514 | 514 | 505 | 17,600 |
| December 05, 2025 | 520 | 517 | 517 | 520 | 517 | 5,900 |
| December 04, 2025 | 525 | 524 | 524 | 525 | 519 | 5,600 |
| December 03, 2025 | 523 | 523 | 523 | 527 | 520 | 11,000 |
| December 02, 2025 | 526 | 523 | 523 | 527 | 523 | 1,500 |
| December 01, 2025 | 528 | 525 | 525 | 528 | 523 | 3,200 |
| November 28, 2025 | 520 | 526 | 526 | 526 | 520 | 8,200 |
| November 27, 2025 | 523 | 524 | 524 | 524 | 520 | 3,200 |
| November 26, 2025 | 520 | 523 | 523 | 524 | 520 | 4,000 |
| November 25, 2025 | 525 | 520 | 520 | 527 | 520 | 14,400 |
| November 21, 2025 | 529 | 524 | 524 | 535 | 524 | 5,900 |