550.00
-1(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 549 | 550 | 550 | 555 | 549 | 2,300 |
| February 19, 2026 | 554 | 551 | 551 | 559 | 542 | 8,800 |
| February 18, 2026 | 541 | 537 | 537 | 557 | 536 | 6,200 |
| February 17, 2026 | 550 | 539 | 539 | 554 | 535 | 5,800 |
| February 16, 2026 | 537 | 540 | 540 | 559 | 537 | 13,400 |
| February 13, 2026 | 550 | 555 | 555 | 557 | 549 | 15,600 |
| February 12, 2026 | 552 | 550 | 550 | 556 | 548 | 3,900 |
| February 10, 2026 | 549 | 545 | 545 | 554 | 538 | 7,500 |
| February 09, 2026 | 560 | 549 | 549 | 560 | 544 | 11,200 |
| February 06, 2026 | 558 | 561 | 561 | 561 | 558 | 200 |
| February 05, 2026 | 554 | 558 | 558 | 558 | 554 | 1,400 |
| February 04, 2026 | 560 | 555 | 555 | 564 | 551 | 5,000 |
| February 03, 2026 | 555 | 566 | 566 | 568 | 555 | 9,200 |
| February 02, 2026 | 562 | 560 | 560 | 568 | 558 | 2,300 |
| January 30, 2026 | 557 | 568 | 568 | 570 | 557 | 1,800 |
| January 29, 2026 | 557 | 566 | 566 | 566 | 556 | 4,200 |
| January 28, 2026 | 569 | 567 | 567 | 575 | 567 | 2,000 |
| January 27, 2026 | 568 | 568 | 568 | 568 | 568 | 200 |
| January 26, 2026 | 564 | 578 | 578 | 578 | 561 | 8,000 |
| January 23, 2026 | 579 | 574 | 574 | 580 | 552 | 18,000 |
| January 22, 2026 | 575 | 578 | 578 | 579 | 568 | 3,100 |
| January 21, 2026 | 573 | 572 | 572 | 573 | 564 | 3,500 |
| January 20, 2026 | 574 | 574 | 574 | 574 | 558 | 15,300 |
| January 19, 2026 | 582 | 583 | 583 | 583 | 582 | 1,300 |
| January 16, 2026 | 588 | 586 | 586 | 588 | 578 | 2,200 |
| January 15, 2026 | 581 | 578 | 578 | 586 | 576 | 3,800 |
| January 14, 2026 | 575 | 590 | 590 | 590 | 572 | 5,600 |
| January 13, 2026 | 600 | 578 | 578 | 600 | 571 | 25,900 |
| January 09, 2026 | 601 | 598 | 598 | 601 | 598 | 1,100 |
| January 08, 2026 | 605 | 591 | 591 | 605 | 591 | 2,000 |
| January 07, 2026 | 591 | 599 | 599 | 606 | 591 | 6,100 |
| January 06, 2026 | 595 | 595 | 595 | 600 | 595 | 2,900 |
| January 05, 2026 | 596 | 594 | 594 | 607 | 589 | 12,800 |
| December 30, 2025 | 593 | 586 | 586 | 600 | 580 | 4,400 |
| December 29, 2025 | 585 | 575 | 575 | 585 | 575 | 1,900 |
| December 26, 2025 | 574 | 575 | 575 | 577 | 570 | 54,200 |
| December 25, 2025 | 582 | 574 | 574 | 582 | 569 | 49,300 |
| December 24, 2025 | 559 | 574 | 574 | 574 | 559 | 13,000 |
| December 23, 2025 | 559 | 569 | 569 | 569 | 547 | 8,100 |
| December 22, 2025 | 608 | 560 | 560 | 621 | 546 | 78,900 |
| December 19, 2025 | 547 | 538 | 538 | 549 | 536 | 3,600 |
| December 18, 2025 | 533 | 543 | 543 | 547 | 531 | 9,300 |
| December 17, 2025 | 533 | 535 | 535 | 554 | 532 | 6,200 |
| December 16, 2025 | 548 | 536 | 536 | 550 | 531 | 25,700 |
| December 15, 2025 | 589 | 556 | 556 | 596 | 551 | 37,200 |
| December 12, 2025 | 593 | 579 | 579 | 593 | 572 | 4,100 |
| December 11, 2025 | 590 | 590 | 590 | 590 | 590 | 1,200 |
| December 10, 2025 | 573 | 587 | 587 | 587 | 571 | 2,300 |
| December 09, 2025 | 596 | 573 | 573 | 596 | 567 | 7,800 |
| December 08, 2025 | 576 | 591 | 591 | 595 | 576 | 15,000 |
| December 05, 2025 | 582 | 575 | 575 | 582 | 573 | 7,200 |
| December 04, 2025 | 580 | 582 | 582 | 582 | 580 | 6,000 |
| December 03, 2025 | 579 | 578 | 578 | 579 | 578 | 2,100 |
| December 02, 2025 | 585 | 583 | 583 | 587 | 577 | 4,900 |
| December 01, 2025 | 589 | 589 | 589 | 589 | 580 | 3,900 |
| November 28, 2025 | 591 | 588 | 588 | 592 | 588 | 2,300 |
| November 27, 2025 | 593 | 588 | 588 | 595 | 588 | 7,500 |
| November 26, 2025 | 605 | 593 | 593 | 605 | 593 | 1,000 |
| November 25, 2025 | 621 | 592 | 592 | 623 | 590 | 19,700 |
| November 21, 2025 | 580 | 601 | 601 | 601 | 573 | 13,200 |