374.30
-8.7(-2.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 382.3 | 374.3 | 374.3 | 382.5 | 374.3 | 21.28M |
| February 19, 2026 | 386.7 | 383 | 383 | 388.6 | 381.4 | 15.13M |
| February 18, 2026 | 382.1 | 382.4 | 382.4 | 383.8 | 377.2 | 19.24M |
| February 17, 2026 | 390 | 380.1 | 380.1 | 391 | 380.1 | 20.34M |
| February 16, 2026 | 388 | 389.2 | 389.2 | 393.7 | 385.8 | 16.79M |
| February 13, 2026 | 400.2 | 387.5 | 387.5 | 402.9 | 386.6 | 35.78M |
| February 12, 2026 | 417.1 | 397 | 397 | 418.5 | 397 | 47.51M |
| February 10, 2026 | 419.8 | 420.2 | 420.2 | 425.9 | 417.1 | 23.47M |
| February 09, 2026 | 422.8 | 424.3 | 424.3 | 430.2 | 418.7 | 28.84M |
| February 06, 2026 | 413.8 | 423.2 | 423.2 | 423.2 | 407.6 | 48.28M |
| February 05, 2026 | 402.2 | 407.7 | 407.7 | 410.8 | 391 | 49.22M |
| February 04, 2026 | 389.8 | 378.2 | 378.2 | 393.9 | 378.2 | 41.25M |
| February 03, 2026 | 392 | 392.3 | 392.3 | 396 | 390.2 | 22.11M |
| February 02, 2026 | 400.9 | 394.9 | 394.9 | 401 | 392.4 | 13.85M |
| January 30, 2026 | 400 | 396.6 | 396.6 | 400 | 393.1 | 16.15M |
| January 29, 2026 | 392 | 392.7 | 392.7 | 394.8 | 389.1 | 13.59M |
| January 28, 2026 | 393.3 | 396 | 396 | 397.5 | 392.6 | 14.22M |
| January 27, 2026 | 399 | 397.7 | 397.7 | 400.3 | 395.9 | 16.43M |
| January 26, 2026 | 406 | 400.4 | 400.4 | 406.6 | 399.1 | 14.61M |
| January 23, 2026 | 407.8 | 406 | 406 | 409.9 | 404.1 | 14.41M |
| January 22, 2026 | 401.5 | 400.3 | 400.3 | 403.2 | 400.1 | 12.49M |
| January 21, 2026 | 405.4 | 400.1 | 400.1 | 405.6 | 397.8 | 21.05M |
| January 20, 2026 | 409 | 405 | 405 | 409.9 | 405 | 15.57M |
| January 19, 2026 | 404.9 | 411.7 | 411.7 | 411.7 | 404.5 | 15.94M |
| January 16, 2026 | 413 | 403.7 | 403.7 | 413.1 | 403.7 | 27.08M |
| January 15, 2026 | 418.4 | 412.5 | 412.5 | 420 | 412.5 | 20.55M |
| January 14, 2026 | 415 | 416 | 416 | 417.7 | 413.5 | 14M |
| January 13, 2026 | 422 | 416.5 | 416.5 | 422.4 | 415 | 14.82M |
| January 09, 2026 | 413 | 417.3 | 417.3 | 418.7 | 412.3 | 12.57M |
| January 08, 2026 | 418 | 416 | 416 | 418.1 | 413.4 | 15.4M |
| January 07, 2026 | 418 | 417.8 | 417.8 | 421.3 | 415.3 | 12.86M |
| January 06, 2026 | 419.4 | 423.1 | 423.1 | 425.8 | 417.2 | 15.65M |
| January 05, 2026 | 420.7 | 415.6 | 415.6 | 422.2 | 414.9 | 14.34M |
| December 30, 2025 | 419.5 | 417.2 | 417.2 | 420.8 | 415.7 | 11.47M |
| December 29, 2025 | 414 | 416.6 | 416.6 | 419.6 | 412.1 | 13.43M |
| December 26, 2025 | 413.5 | 413.3 | 413.3 | 414.7 | 411.6 | 10.58M |
| December 25, 2025 | 413.4 | 413.6 | 413.6 | 414.2 | 411.5 | 8.69M |
| December 24, 2025 | 414.7 | 410.6 | 410.6 | 414.9 | 410.5 | 13.67M |
| December 23, 2025 | 411 | 414.4 | 414.4 | 415.9 | 410.5 | 20.75M |
| December 22, 2025 | 427.2 | 415.2 | 415.2 | 427.7 | 414 | 16.76M |
| December 19, 2025 | 424.5 | 427.7 | 427.7 | 428.5 | 421.7 | 30.81M |
| December 18, 2025 | 414.5 | 419 | 419 | 419.7 | 410.3 | 14.81M |
| December 17, 2025 | 413 | 415.5 | 415.5 | 415.5 | 410.4 | 14.31M |
| December 16, 2025 | 418.3 | 412.4 | 412.4 | 418.4 | 411.4 | 19.78M |
| December 15, 2025 | 414.3 | 416.4 | 416.4 | 417 | 411.8 | 11.42M |
| December 12, 2025 | 409 | 411.6 | 411.6 | 412.4 | 408.3 | 14.77M |
| December 11, 2025 | 410.5 | 408.7 | 408.7 | 410.6 | 405.9 | 19.77M |
| December 10, 2025 | 412.5 | 410.5 | 410.5 | 413.8 | 409.2 | 18.28M |
| December 09, 2025 | 422 | 414.4 | 414.4 | 422.3 | 412.6 | 17.45M |
| December 08, 2025 | 416.7 | 419.4 | 419.4 | 420.2 | 415.7 | 13.26M |
| December 05, 2025 | 411.9 | 416.7 | 416.7 | 418 | 411.8 | 16.63M |
| December 04, 2025 | 410 | 419.9 | 419.9 | 419.9 | 410 | 18.8M |
| December 03, 2025 | 413.2 | 409.5 | 409.5 | 414 | 407.4 | 17.95M |
| December 02, 2025 | 412.3 | 414.5 | 414.5 | 415.2 | 410.5 | 12.75M |
| December 01, 2025 | 419.3 | 414.1 | 414.1 | 420.1 | 411.4 | 17.93M |
| November 28, 2025 | 422.4 | 420.5 | 420.5 | 423.9 | 418 | 15.99M |
| November 27, 2025 | 427 | 424.8 | 424.8 | 430 | 423.2 | 5.55M |
| November 26, 2025 | 425 | 426 | 426 | 431.7 | 420.2 | 15.7M |
| November 25, 2025 | 422 | 421 | 421 | 425.2 | 417.7 | 17.11M |
| November 21, 2025 | 416.1 | 425.6 | 425.6 | 425.9 | 415.6 | 31.84M |