766.10
-46.1(-5.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 770 | 766.1 | 766.1 | 773.1 | 749.8 | 7.3M |
| February 19, 2026 | 806.2 | 812.2 | 812.2 | 819.2 | 798.4 | 3.45M |
| February 18, 2026 | 815 | 805 | 805 | 818.1 | 787.2 | 4.41M |
| February 17, 2026 | 824.7 | 820.2 | 820.2 | 841.5 | 810.4 | 5.25M |
| February 16, 2026 | 780 | 833.6 | 833.6 | 837.8 | 773.9 | 7.7M |
| February 13, 2026 | 805 | 765 | 765 | 813.9 | 762.4 | 6.06M |
| February 12, 2026 | 806 | 820 | 820 | 840.6 | 806 | 6.01M |
| February 10, 2026 | 825 | 856.2 | 856.2 | 857.7 | 822.6 | 4.55M |
| February 09, 2026 | 801.8 | 800.9 | 800.9 | 811.1 | 791.4 | 3.08M |
| February 06, 2026 | 783.5 | 789.6 | 789.6 | 802.5 | 775.6 | 5.1M |
| February 05, 2026 | 755.6 | 798.5 | 798.5 | 801.5 | 742 | 9.93M |
| February 04, 2026 | 791 | 740.6 | 740.6 | 816 | 730 | 16.6M |
| February 03, 2026 | 858.8 | 850.5 | 850.5 | 865.2 | 850.1 | 2.75M |
| February 02, 2026 | 876.9 | 872.1 | 872.1 | 883.2 | 861.1 | 2.09M |
| January 30, 2026 | 880.7 | 880.6 | 880.6 | 892 | 875.2 | 2.51M |
| January 29, 2026 | 905.4 | 885 | 885 | 907.9 | 878.5 | 3.21M |
| January 28, 2026 | 921.8 | 920.4 | 920.4 | 931.8 | 917 | 2.02M |
| January 27, 2026 | 933.1 | 936.8 | 936.8 | 946.1 | 931.1 | 2.12M |
| January 26, 2026 | 949 | 929 | 929 | 950 | 925.8 | 3.12M |
| January 23, 2026 | 956 | 943.4 | 943.4 | 959 | 934.1 | 4.77M |
| January 22, 2026 | 975 | 950 | 950 | 980.9 | 950 | 2.83M |
| January 21, 2026 | 980 | 985.4 | 985.4 | 987.2 | 971.3 | 2.8M |
| January 20, 2026 | 997 | 987.2 | 987.2 | 1,017.5 | 987.2 | 2.75M |
| January 19, 2026 | 1,001.5 | 968 | 968 | 1,002 | 968 | 3.16M |
| January 16, 2026 | 1,030 | 1,007.5 | 1,007.5 | 1,041 | 1,001 | 1.91M |
| January 15, 2026 | 1,025 | 1,040.5 | 1,040.5 | 1,045.5 | 1,023.5 | 2.16M |
| January 14, 2026 | 1,045.5 | 1,024 | 1,024 | 1,047.5 | 1,023 | 1.86M |
| January 13, 2026 | 1,073 | 1,053 | 1,053 | 1,082.5 | 1,050 | 2.09M |
| January 09, 2026 | 1,069.5 | 1,070 | 1,070 | 1,077 | 1,061 | 1.63M |
| January 08, 2026 | 1,047.5 | 1,066.5 | 1,066.5 | 1,075 | 1,046.5 | 1.53M |
| January 07, 2026 | 1,042 | 1,038.5 | 1,038.5 | 1,059 | 1,037 | 1.2M |
| January 06, 2026 | 1,043 | 1,036 | 1,036 | 1,064 | 1,028.5 | 1.9M |
| January 05, 2026 | 1,033 | 1,041.5 | 1,041.5 | 1,048.5 | 1,015.5 | 1.84M |
| December 30, 2025 | 1,055.5 | 1,040 | 1,040 | 1,055.5 | 1,031.5 | 1.02M |
| December 29, 2025 | 1,064 | 1,055 | 1,055 | 1,064 | 1,042.5 | 1.24M |
| December 26, 2025 | 1,058.5 | 1,057 | 1,057 | 1,061 | 1,048 | 975,700 |
| December 25, 2025 | 1,044 | 1,056.5 | 1,056.5 | 1,060 | 1,034.5 | 705,300 |
| December 24, 2025 | 1,031.5 | 1,043.5 | 1,043.5 | 1,047.5 | 1,025 | 1.29M |
| December 23, 2025 | 1,040 | 1,037.5 | 1,037.5 | 1,053.5 | 1,037.5 | 1.37M |
| December 22, 2025 | 1,049.5 | 1,035 | 1,035 | 1,052 | 1,022.5 | 1.74M |
| December 19, 2025 | 1,047 | 1,050 | 1,050 | 1,074 | 1,044 | 2.09M |
| December 18, 2025 | 1,022 | 1,055.5 | 1,055.5 | 1,062.5 | 1,020 | 2.99M |
| December 17, 2025 | 1,008 | 1,014.5 | 1,014.5 | 1,018 | 990 | 2.29M |
| December 16, 2025 | 1,015.5 | 1,005 | 1,005 | 1,027 | 1,005 | 1.98M |
| December 15, 2025 | 1,041.5 | 1,028 | 1,028 | 1,048.5 | 1,021.5 | 2.15M |
| December 12, 2025 | 1,057 | 1,050 | 1,050 | 1,077 | 1,041 | 1.81M |
| December 11, 2025 | 1,094 | 1,050.5 | 1,050.5 | 1,094.5 | 1,047 | 2.3M |
| December 10, 2025 | 1,103 | 1,086.5 | 1,086.5 | 1,104 | 1,074 | 1.81M |
| December 09, 2025 | 1,134 | 1,094 | 1,094 | 1,138 | 1,090 | 2.25M |
| December 08, 2025 | 1,138 | 1,132 | 1,132 | 1,148.5 | 1,120.5 | 1.81M |
| December 05, 2025 | 1,150 | 1,132 | 1,132 | 1,157.5 | 1,130 | 1.74M |
| December 04, 2025 | 1,174.5 | 1,151.5 | 1,151.5 | 1,177 | 1,147 | 2.42M |
| December 03, 2025 | 1,185 | 1,177 | 1,177 | 1,204 | 1,175 | 1.5M |
| December 02, 2025 | 1,211.5 | 1,187 | 1,187 | 1,219.5 | 1,187 | 1.28M |
| December 01, 2025 | 1,240 | 1,210 | 1,210 | 1,248 | 1,209 | 1.4M |
| November 28, 2025 | 1,240 | 1,235.5 | 1,235.5 | 1,243.5 | 1,221 | 1.01M |
| November 27, 2025 | 1,227.5 | 1,240 | 1,240 | 1,258.5 | 1,221 | 1.23M |
| November 26, 2025 | 1,200 | 1,219.5 | 1,219.5 | 1,223.5 | 1,194 | 1.14M |
| November 25, 2025 | 1,237.5 | 1,195.5 | 1,195.5 | 1,243 | 1,181 | 2.66M |
| November 21, 2025 | 1,210 | 1,239 | 1,239 | 1,242 | 1,208.5 | 1.7M |