586.00
-10(-1.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 590 | 586 | 586 | 593 | 583 | 145,700 |
| February 19, 2026 | 596 | 596 | 596 | 596 | 592 | 197,300 |
| February 18, 2026 | 586 | 592 | 592 | 595 | 584 | 150,600 |
| February 17, 2026 | 575 | 581 | 581 | 585 | 574 | 135,500 |
| February 16, 2026 | 580 | 577 | 577 | 580 | 570 | 254,500 |
| February 13, 2026 | 586 | 583 | 583 | 591 | 580 | 183,900 |
| February 12, 2026 | 585 | 593 | 593 | 594 | 584 | 278,900 |
| February 10, 2026 | 589 | 585 | 585 | 589 | 584 | 117,800 |
| February 09, 2026 | 590 | 589 | 589 | 593 | 580 | 320,900 |
| February 06, 2026 | 580 | 586 | 586 | 588 | 580 | 321,500 |
| February 05, 2026 | 588 | 584 | 584 | 588 | 573 | 715,300 |
| February 04, 2026 | 547 | 545 | 545 | 549 | 544 | 131,600 |
| February 03, 2026 | 548 | 548 | 548 | 553 | 545 | 121,500 |
| February 02, 2026 | 556 | 548 | 548 | 557 | 545 | 121,300 |
| January 30, 2026 | 550 | 553 | 553 | 556 | 547 | 133,800 |
| January 29, 2026 | 543 | 547 | 547 | 550 | 538 | 219,300 |
| January 28, 2026 | 547 | 545 | 545 | 548 | 540 | 129,700 |
| January 27, 2026 | 552 | 547 | 547 | 552 | 545 | 157,900 |
| January 26, 2026 | 565 | 556 | 556 | 565 | 555 | 211,900 |
| January 23, 2026 | 570 | 571 | 571 | 574 | 568 | 163,400 |
| January 22, 2026 | 556 | 566 | 566 | 569 | 551 | 193,000 |
| January 21, 2026 | 549 | 549 | 549 | 551 | 544 | 119,500 |
| January 20, 2026 | 560 | 551 | 551 | 561 | 551 | 86,500 |
| January 19, 2026 | 563 | 561 | 561 | 564 | 559 | 75,900 |
| January 16, 2026 | 559 | 565 | 565 | 568 | 557 | 180,900 |
| January 15, 2026 | 553 | 556 | 556 | 557 | 552 | 78,500 |
| January 14, 2026 | 554 | 554 | 554 | 557 | 552 | 84,700 |
| January 13, 2026 | 558 | 550 | 550 | 558 | 550 | 125,800 |
| January 09, 2026 | 543 | 551 | 551 | 552 | 543 | 88,000 |
| January 08, 2026 | 544 | 543 | 543 | 546 | 540 | 63,700 |
| January 07, 2026 | 542 | 544 | 544 | 547 | 540 | 116,000 |
| January 06, 2026 | 544 | 544 | 544 | 546 | 542 | 79,300 |
| January 05, 2026 | 544 | 541 | 541 | 548 | 539 | 116,200 |
| December 30, 2025 | 542 | 540 | 540 | 545 | 538 | 48,000 |
| December 29, 2025 | 538 | 542 | 542 | 542 | 536 | 76,400 |
| December 26, 2025 | 545 | 540 | 540 | 545 | 538 | 153,800 |
| December 25, 2025 | 537 | 539 | 539 | 540 | 536 | 49,000 |
| December 24, 2025 | 538 | 535 | 535 | 538 | 534 | 24,800 |
| December 23, 2025 | 533 | 538 | 538 | 540 | 533 | 41,300 |
| December 22, 2025 | 539 | 533 | 533 | 539 | 533 | 41,500 |
| December 19, 2025 | 534 | 535 | 535 | 536 | 533 | 58,200 |
| December 18, 2025 | 532 | 536 | 536 | 538 | 530 | 63,800 |
| December 17, 2025 | 539 | 533 | 533 | 539 | 529 | 100,300 |
| December 16, 2025 | 541 | 535 | 535 | 541 | 535 | 50,200 |
| December 15, 2025 | 535 | 541 | 541 | 542 | 535 | 50,500 |
| December 12, 2025 | 536 | 537 | 537 | 538 | 533 | 71,300 |
| December 11, 2025 | 536 | 530 | 530 | 537 | 529 | 63,400 |
| December 10, 2025 | 533 | 533 | 533 | 538 | 533 | 43,500 |
| December 09, 2025 | 540 | 534 | 534 | 542 | 533 | 37,000 |
| December 08, 2025 | 535 | 542 | 542 | 542 | 533 | 65,600 |
| December 05, 2025 | 534 | 532 | 532 | 536 | 532 | 45,200 |
| December 04, 2025 | 535 | 536 | 536 | 538 | 534 | 70,900 |
| December 03, 2025 | 539 | 534 | 534 | 541 | 534 | 50,700 |
| December 02, 2025 | 540 | 541 | 541 | 543 | 536 | 79,900 |
| December 01, 2025 | 544 | 541 | 541 | 546 | 538 | 87,400 |
| November 28, 2025 | 540 | 544 | 544 | 547 | 540 | 95,600 |
| November 27, 2025 | 543 | 540 | 540 | 545 | 537 | 86,100 |
| November 26, 2025 | 538 | 543 | 543 | 543 | 534 | 108,500 |
| November 25, 2025 | 529 | 535 | 535 | 535 | 528 | 57,200 |
| November 21, 2025 | 521 | 531 | 531 | 531 | 521 | 84,300 |