657.10
-10.7(-1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 659 | 657.1 | 657.1 | 664.1 | 646.3 | 5.18M |
| February 19, 2026 | 663.1 | 667.8 | 667.8 | 673.2 | 650.2 | 6.02M |
| February 18, 2026 | 635 | 653.1 | 653.1 | 656.4 | 629.6 | 4.41M |
| February 17, 2026 | 636.5 | 640.2 | 640.2 | 642.7 | 626.1 | 4.81M |
| February 16, 2026 | 641 | 646.5 | 646.5 | 659.8 | 640.3 | 5.78M |
| February 13, 2026 | 646.4 | 623.6 | 623.6 | 648.3 | 623.3 | 8.45M |
| February 12, 2026 | 674.1 | 654.8 | 654.8 | 677.9 | 653.4 | 7.95M |
| February 10, 2026 | 675.5 | 694.1 | 694.1 | 698.5 | 671.1 | 10.56M |
| February 09, 2026 | 665.5 | 665.5 | 665.5 | 682.3 | 659 | 8.08M |
| February 06, 2026 | 658 | 658.9 | 658.9 | 674.9 | 648.8 | 8.76M |
| February 05, 2026 | 681.9 | 681.3 | 681.3 | 707.8 | 671.5 | 11.9M |
| February 04, 2026 | 710 | 677.9 | 677.9 | 714.7 | 666.6 | 18.22M |
| February 03, 2026 | 740 | 732.1 | 732.1 | 759.5 | 726.3 | 8.24M |
| February 02, 2026 | 744.6 | 745.7 | 745.7 | 749 | 725 | 7.42M |
| January 30, 2026 | 750 | 731.7 | 731.7 | 751.4 | 726.7 | 14.98M |
| January 29, 2026 | 801 | 769 | 769 | 801 | 764.2 | 13.63M |
| January 28, 2026 | 824 | 816 | 816 | 831.4 | 811.1 | 7.21M |
| January 27, 2026 | 841.1 | 850.4 | 850.4 | 869 | 840.3 | 6.92M |
| January 26, 2026 | 822.1 | 842.3 | 842.3 | 861.2 | 820.1 | 7.71M |
| January 23, 2026 | 813.3 | 826.8 | 826.8 | 863.3 | 812 | 13.81M |
| January 22, 2026 | 828.3 | 802.8 | 802.8 | 831 | 800.2 | 11.62M |
| January 21, 2026 | 829.6 | 828.9 | 828.9 | 845.8 | 818.1 | 8.78M |
| January 20, 2026 | 816.3 | 830.4 | 830.4 | 841.4 | 815 | 11.6M |
| January 19, 2026 | 821.2 | 816.3 | 816.3 | 831.3 | 807.1 | 18.91M |
| January 16, 2026 | 872.4 | 836.2 | 836.2 | 875.4 | 810 | 17.45M |
| January 15, 2026 | 892.7 | 871.3 | 871.3 | 923.3 | 857 | 23.01M |
| January 14, 2026 | 967.2 | 952.7 | 952.7 | 985.1 | 942.1 | 7.91M |
| January 13, 2026 | 965.6 | 980.3 | 980.3 | 992.9 | 957.7 | 6.6M |
| January 09, 2026 | 950 | 955.1 | 955.1 | 960.2 | 939 | 5.41M |
| January 08, 2026 | 970.1 | 951.2 | 951.2 | 970.8 | 945.1 | 5.8M |
| January 07, 2026 | 978.2 | 962.1 | 962.1 | 988.9 | 953.3 | 5.26M |
| January 06, 2026 | 969 | 984.5 | 984.5 | 1,014 | 965 | 5.65M |
| January 05, 2026 | 978 | 955.7 | 955.7 | 987.2 | 952.6 | 5.93M |
| December 30, 2025 | 994.9 | 982 | 982 | 1,002 | 980.2 | 3.89M |
| December 29, 2025 | 1,020.5 | 999.6 | 999.6 | 1,023 | 992 | 3.35M |
| December 26, 2025 | 1,026.5 | 1,011.5 | 1,011.5 | 1,031.5 | 1,002.5 | 4.24M |
| December 25, 2025 | 999.3 | 1,025 | 1,025 | 1,025.5 | 980.5 | 5.05M |
| December 24, 2025 | 1,004.5 | 996.6 | 996.6 | 1,022 | 993.2 | 5.11M |
| December 23, 2025 | 969 | 1,004.5 | 1,004.5 | 1,018.5 | 967 | 8.95M |
| December 22, 2025 | 1,019 | 967.5 | 967.5 | 1,040 | 954.3 | 13.92M |
| December 19, 2025 | 968.7 | 1,014 | 1,014 | 1,040 | 958 | 14.48M |
| December 18, 2025 | 915 | 960 | 960 | 964.4 | 910.8 | 7.42M |
| December 17, 2025 | 921.5 | 913.5 | 913.5 | 939 | 900.4 | 6.85M |
| December 16, 2025 | 912.5 | 894.3 | 894.3 | 913.9 | 885 | 5.02M |
| December 15, 2025 | 921 | 925.2 | 925.2 | 942 | 921 | 3.09M |
| December 12, 2025 | 913.5 | 925 | 925 | 930.6 | 908.4 | 3.29M |
| December 11, 2025 | 930 | 906.4 | 906.4 | 931 | 901.2 | 4.95M |
| December 10, 2025 | 942.8 | 931.3 | 931.3 | 948.7 | 928.1 | 2.71M |
| December 09, 2025 | 948 | 943.4 | 943.4 | 954.7 | 933.9 | 3.09M |
| December 08, 2025 | 957 | 950.8 | 950.8 | 957.2 | 937.2 | 3.43M |
| December 05, 2025 | 977.2 | 957.2 | 957.2 | 989.5 | 956 | 3.66M |
| December 04, 2025 | 949.3 | 968.6 | 968.6 | 982.9 | 935 | 4.6M |
| December 03, 2025 | 935.1 | 934.3 | 934.3 | 945.7 | 925.1 | 3.5M |
| December 02, 2025 | 979 | 934.8 | 934.8 | 984.8 | 933.4 | 5.28M |
| December 01, 2025 | 997.7 | 977.5 | 977.5 | 998.9 | 963 | 4.23M |
| November 28, 2025 | 980 | 968.8 | 968.8 | 989.8 | 968.4 | 3.66M |
| November 27, 2025 | 1,000.5 | 984 | 984 | 1,014.5 | 980.6 | 3.19M |
| November 26, 2025 | 1,001.5 | 1,008 | 1,008 | 1,015 | 988.4 | 2.64M |
| November 25, 2025 | 1,015.5 | 986.3 | 986.3 | 1,016.5 | 972.2 | 3.45M |
| November 21, 2025 | 988.4 | 1,013.5 | 1,013.5 | 1,022 | 983.3 | 3.79M |