568.00
-23.5(-3.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 601.5 | 568 | 568 | 612 | 563.4 | 26.46M |
| February 19, 2026 | 588.6 | 591.5 | 591.5 | 620.6 | 588 | 24.17M |
| February 18, 2026 | 591 | 587.8 | 587.8 | 594.2 | 583.2 | 11.91M |
| February 17, 2026 | 572 | 585.5 | 585.5 | 586.7 | 571.1 | 14.4M |
| February 16, 2026 | 569.9 | 570 | 570 | 579 | 563 | 13.5M |
| February 13, 2026 | 561.5 | 562.3 | 562.3 | 575.2 | 558.1 | 13.09M |
| February 12, 2026 | 577 | 570.4 | 570.4 | 584 | 569.2 | 13.98M |
| February 10, 2026 | 561 | 569.6 | 569.6 | 572 | 559.1 | 14.99M |
| February 09, 2026 | 555.7 | 559.7 | 559.7 | 565.2 | 551 | 22.27M |
| February 06, 2026 | 524.5 | 535.2 | 535.2 | 538.9 | 518.5 | 15.61M |
| February 05, 2026 | 565.9 | 536.7 | 536.7 | 571 | 533.1 | 27.26M |
| February 04, 2026 | 521.3 | 546.8 | 546.8 | 550.7 | 516 | 58.07M |
| February 03, 2026 | 465 | 506.5 | 506.5 | 506.8 | 458.3 | 50.13M |
| February 02, 2026 | 478 | 457.8 | 457.8 | 478.4 | 457.8 | 11.44M |
| January 30, 2026 | 469.5 | 470 | 470 | 470.2 | 461.8 | 8.4M |
| January 29, 2026 | 465 | 464.5 | 464.5 | 466.6 | 456 | 6.82M |
| January 28, 2026 | 467.5 | 463.1 | 463.1 | 470.9 | 461.3 | 5.54M |
| January 27, 2026 | 467.9 | 471.3 | 471.3 | 473.6 | 466.5 | 10.19M |
| January 26, 2026 | 470 | 475 | 475 | 477.4 | 467.8 | 10.22M |
| January 23, 2026 | 480 | 479.2 | 479.2 | 484 | 474.6 | 8.54M |
| January 22, 2026 | 473.9 | 479 | 479 | 480.6 | 471.3 | 9.83M |
| January 21, 2026 | 465.2 | 470.7 | 470.7 | 471.2 | 461.3 | 10.16M |
| January 20, 2026 | 482.8 | 471.1 | 471.1 | 483 | 471.1 | 13.28M |
| January 19, 2026 | 482.4 | 484.1 | 484.1 | 487.7 | 469.4 | 19.07M |
| January 16, 2026 | 496.1 | 500.4 | 500.4 | 504 | 492.4 | 16.85M |
| January 15, 2026 | 485.3 | 493.5 | 493.5 | 495.7 | 479.6 | 14.15M |
| January 14, 2026 | 471.1 | 484.8 | 484.8 | 487.6 | 470.2 | 19.12M |
| January 13, 2026 | 466 | 465.4 | 465.4 | 468.8 | 463 | 11.52M |
| January 09, 2026 | 459.2 | 458.2 | 458.2 | 467.2 | 457.5 | 8.42M |
| January 08, 2026 | 457 | 457 | 457 | 463.5 | 453.8 | 10.11M |
| January 07, 2026 | 452.2 | 459.1 | 459.1 | 459.1 | 447.3 | 10M |
| January 06, 2026 | 452.2 | 453.5 | 453.5 | 455.4 | 448.2 | 8.99M |
| January 05, 2026 | 449.3 | 451.8 | 451.8 | 453.6 | 446.7 | 8.72M |
| December 30, 2025 | 443.3 | 445.6 | 445.6 | 447.8 | 442.4 | 5.41M |
| December 29, 2025 | 443.1 | 444.3 | 444.3 | 448.7 | 443 | 5.81M |
| December 26, 2025 | 445.5 | 442.5 | 442.5 | 447.9 | 441.6 | 5.14M |
| December 25, 2025 | 452 | 445.4 | 445.4 | 452 | 445 | 3.34M |
| December 24, 2025 | 450 | 448.6 | 448.6 | 453.9 | 446.7 | 4.94M |
| December 23, 2025 | 444.9 | 448 | 448 | 451.2 | 444.5 | 5.96M |
| December 22, 2025 | 445.6 | 444.2 | 444.2 | 445.7 | 436 | 6.5M |
| December 19, 2025 | 435 | 439.8 | 439.8 | 444.3 | 433.5 | 12.48M |
| December 18, 2025 | 447.8 | 436 | 436 | 447.9 | 435.6 | 9.39M |
| December 17, 2025 | 446.2 | 445.2 | 445.2 | 447.1 | 441.8 | 6.58M |
| December 16, 2025 | 458 | 451.3 | 451.3 | 458 | 450.3 | 6.71M |
| December 15, 2025 | 455 | 457.6 | 457.6 | 458.8 | 450.1 | 6.67M |
| December 12, 2025 | 455 | 457.3 | 457.3 | 463.1 | 452.2 | 8.63M |
| December 11, 2025 | 469.9 | 452.5 | 452.5 | 469.9 | 451.6 | 10.15M |
| December 10, 2025 | 462.5 | 468.9 | 468.9 | 471.4 | 461 | 6.74M |
| December 09, 2025 | 460.4 | 461.9 | 461.9 | 462.2 | 457.5 | 5.54M |
| December 08, 2025 | 461.7 | 460.1 | 460.1 | 464.6 | 459.1 | 5.34M |
| December 05, 2025 | 462.8 | 460.6 | 460.6 | 467.1 | 458.9 | 7.93M |
| December 04, 2025 | 465.4 | 470.5 | 470.5 | 474.9 | 463.7 | 8.69M |
| December 03, 2025 | 463.1 | 465.5 | 465.5 | 467.3 | 461.7 | 5.72M |
| December 02, 2025 | 471.8 | 464.5 | 464.5 | 476.8 | 463.8 | 7.45M |
| December 01, 2025 | 482.8 | 473.1 | 473.1 | 483.8 | 473 | 7.56M |
| November 28, 2025 | 473 | 477 | 477 | 479.4 | 470.1 | 8.29M |
| November 27, 2025 | 480 | 480.8 | 480.8 | 484.3 | 478.6 | 7.62M |
| November 26, 2025 | 472 | 477.8 | 477.8 | 479.9 | 470.1 | 9.71M |
| November 25, 2025 | 480 | 470.8 | 470.8 | 480.9 | 467.5 | 12.22M |
| November 21, 2025 | 461.2 | 477.5 | 477.5 | 477.5 | 461.1 | 16.21M |