523.00
-4(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 527 | 523 | 523 | 527 | 520 | 90,200 |
| February 19, 2026 | 525 | 527 | 527 | 528 | 518 | 115,000 |
| February 18, 2026 | 516 | 520 | 520 | 522 | 515 | 117,000 |
| February 17, 2026 | 524 | 514 | 514 | 525 | 512 | 156,600 |
| February 16, 2026 | 509 | 519 | 519 | 523 | 509 | 326,400 |
| February 13, 2026 | 512 | 508 | 508 | 522 | 508 | 938,100 |
| February 12, 2026 | 559 | 560 | 560 | 562 | 554 | 197,100 |
| February 10, 2026 | 553 | 554 | 554 | 561 | 553 | 100,700 |
| February 09, 2026 | 558 | 551 | 551 | 560 | 551 | 79,200 |
| February 06, 2026 | 558 | 552 | 552 | 558 | 550 | 100,600 |
| February 05, 2026 | 553 | 556 | 556 | 559 | 552 | 83,100 |
| February 04, 2026 | 564 | 555 | 555 | 565 | 553 | 165,800 |
| February 03, 2026 | 566 | 564 | 564 | 566 | 561 | 67,400 |
| February 02, 2026 | 569 | 561 | 561 | 572 | 560 | 123,900 |
| January 30, 2026 | 564 | 567 | 567 | 570 | 562 | 73,600 |
| January 29, 2026 | 566 | 564 | 564 | 566 | 559 | 91,000 |
| January 28, 2026 | 567 | 562 | 562 | 568 | 561 | 73,700 |
| January 27, 2026 | 564 | 567 | 567 | 573 | 562 | 86,600 |
| January 26, 2026 | 574 | 563 | 563 | 574 | 563 | 142,000 |
| January 23, 2026 | 569 | 576 | 576 | 578 | 568 | 126,200 |
| January 22, 2026 | 565 | 568 | 568 | 570 | 563 | 59,100 |
| January 21, 2026 | 566 | 561 | 561 | 566 | 557 | 120,600 |
| January 20, 2026 | 574 | 568 | 568 | 577 | 568 | 127,500 |
| January 19, 2026 | 579 | 574 | 574 | 579 | 572 | 115,600 |
| January 16, 2026 | 585 | 579 | 579 | 586 | 576 | 90,100 |
| January 15, 2026 | 572 | 586 | 586 | 586 | 570 | 180,300 |
| January 14, 2026 | 579 | 572 | 572 | 583 | 570 | 260,900 |
| January 13, 2026 | 590 | 579 | 579 | 590 | 577 | 194,900 |
| January 09, 2026 | 588 | 585 | 585 | 589 | 577 | 171,800 |
| January 08, 2026 | 585 | 585 | 585 | 588 | 579 | 152,800 |
| January 07, 2026 | 565 | 584 | 584 | 585 | 562 | 232,900 |
| January 06, 2026 | 563 | 566 | 566 | 573 | 563 | 161,800 |
| January 05, 2026 | 568 | 563 | 563 | 571 | 562 | 176,000 |
| December 30, 2025 | 565 | 562 | 562 | 565 | 557 | 160,100 |
| December 29, 2025 | 555 | 565 | 565 | 567 | 549 | 302,200 |
| December 26, 2025 | 552 | 551 | 551 | 556 | 546 | 236,700 |
| December 25, 2025 | 538 | 548 | 548 | 550 | 536 | 213,300 |
| December 24, 2025 | 532 | 536 | 536 | 544 | 532 | 262,700 |
| December 23, 2025 | 520 | 532 | 532 | 533 | 520 | 248,600 |
| December 22, 2025 | 522 | 518 | 518 | 524 | 518 | 163,400 |
| December 19, 2025 | 513 | 520 | 520 | 521 | 513 | 154,600 |
| December 18, 2025 | 512 | 513 | 513 | 516 | 510 | 159,700 |
| December 17, 2025 | 518 | 516 | 516 | 518 | 511 | 151,900 |
| December 16, 2025 | 524 | 518 | 518 | 524 | 514 | 189,000 |
| December 15, 2025 | 517 | 524 | 524 | 525 | 517 | 162,100 |
| December 12, 2025 | 516 | 519 | 519 | 520 | 516 | 103,500 |
| December 11, 2025 | 519 | 514 | 514 | 521 | 513 | 143,100 |
| December 10, 2025 | 518 | 518 | 518 | 523 | 515 | 133,800 |
| December 09, 2025 | 522 | 517 | 517 | 525 | 517 | 127,600 |
| December 08, 2025 | 520 | 525 | 525 | 527 | 520 | 126,900 |
| December 05, 2025 | 527 | 520 | 520 | 529 | 519 | 174,200 |
| December 04, 2025 | 537 | 528 | 528 | 538 | 526 | 230,600 |
| December 03, 2025 | 527 | 538 | 538 | 539 | 524 | 209,400 |
| December 02, 2025 | 530 | 523 | 523 | 530 | 523 | 92,500 |
| December 01, 2025 | 533 | 528 | 528 | 535 | 526 | 111,300 |
| November 28, 2025 | 529 | 534 | 534 | 534 | 529 | 94,600 |
| November 27, 2025 | 524 | 529 | 529 | 529 | 524 | 84,400 |
| November 26, 2025 | 523 | 521 | 521 | 523 | 517 | 131,300 |
| November 25, 2025 | 535 | 521 | 521 | 537 | 518 | 213,900 |
| November 21, 2025 | 519 | 536 | 536 | 536 | 518 | 178,000 |