591.50
-5.9(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 597.3 | 591.5 | 591.5 | 598.9 | 585.1 | 2.73M |
| February 19, 2026 | 600 | 597.4 | 597.4 | 607.5 | 595.2 | 3.65M |
| February 18, 2026 | 585 | 593.2 | 593.2 | 595 | 575.6 | 4.08M |
| February 17, 2026 | 589.9 | 573.2 | 573.2 | 590.8 | 567.2 | 4.08M |
| February 16, 2026 | 582.4 | 581.3 | 581.3 | 585.9 | 578.8 | 3.53M |
| February 13, 2026 | 604 | 588.7 | 588.7 | 605.9 | 585.2 | 5.49M |
| February 12, 2026 | 629 | 611.4 | 611.4 | 637.7 | 611.4 | 4.05M |
| February 10, 2026 | 619.5 | 625 | 625 | 640.7 | 618 | 5.41M |
| February 09, 2026 | 647.3 | 603.6 | 603.6 | 651 | 601.1 | 7.09M |
| February 06, 2026 | 640 | 617.3 | 617.3 | 644.3 | 615.1 | 6.82M |
| February 05, 2026 | 701.1 | 657.4 | 657.4 | 717.8 | 626 | 9.56M |
| February 04, 2026 | 678.1 | 693 | 693 | 695.2 | 676.2 | 2.89M |
| February 03, 2026 | 676 | 682.4 | 682.4 | 687 | 672.5 | 2.92M |
| February 02, 2026 | 685 | 666 | 666 | 692.6 | 663.1 | 2.62M |
| January 30, 2026 | 665.4 | 671.3 | 671.3 | 674.6 | 660.8 | 2.52M |
| January 29, 2026 | 653.5 | 655.4 | 655.4 | 661.3 | 645.9 | 2.42M |
| January 28, 2026 | 661 | 659.7 | 659.7 | 667.2 | 654.8 | 3.96M |
| January 27, 2026 | 676 | 675.7 | 675.7 | 684.2 | 672.1 | 2M |
| January 26, 2026 | 684.9 | 679.8 | 679.8 | 696 | 677.2 | 2.47M |
| January 23, 2026 | 700.4 | 708.8 | 708.8 | 711.1 | 693.7 | 2.88M |
| January 22, 2026 | 701 | 702.7 | 702.7 | 714.8 | 699.4 | 3.1M |
| January 21, 2026 | 693 | 692.5 | 692.5 | 699.1 | 688 | 3.33M |
| January 20, 2026 | 713 | 708 | 708 | 717.6 | 703.7 | 2.12M |
| January 19, 2026 | 722.3 | 717.1 | 717.1 | 728.2 | 707.8 | 3.23M |
| January 16, 2026 | 720 | 731.5 | 731.5 | 735.9 | 719.5 | 1.87M |
| January 15, 2026 | 719.8 | 722.4 | 722.4 | 729.2 | 714.8 | 2.38M |
| January 14, 2026 | 698.7 | 723.2 | 723.2 | 726.8 | 694 | 3.73M |
| January 13, 2026 | 714.8 | 694.4 | 694.4 | 714.8 | 687 | 2.9M |
| January 09, 2026 | 699 | 700.7 | 700.7 | 707.4 | 696.4 | 2.29M |
| January 08, 2026 | 701 | 698.4 | 698.4 | 712 | 694.2 | 2.15M |
| January 07, 2026 | 691.1 | 701.4 | 701.4 | 709.5 | 689.2 | 2.39M |
| January 06, 2026 | 695 | 691.5 | 691.5 | 707.1 | 690.3 | 2.25M |
| January 05, 2026 | 687.2 | 690.6 | 690.6 | 696.4 | 685 | 2M |
| December 30, 2025 | 685.3 | 680.1 | 680.1 | 688.3 | 678.4 | 2.33M |
| December 29, 2025 | 690 | 692.9 | 692.9 | 693.2 | 685.5 | 1.82M |
| December 26, 2025 | 702.8 | 688.1 | 688.1 | 703.3 | 685.4 | 1.85M |
| December 25, 2025 | 695 | 694.6 | 694.6 | 702.4 | 693.1 | 1M |
| December 24, 2025 | 698.4 | 696.2 | 696.2 | 701.9 | 694 | 2M |
| December 23, 2025 | 691 | 702.1 | 702.1 | 704.9 | 690.1 | 2.77M |
| December 22, 2025 | 691 | 687.3 | 687.3 | 696.6 | 679 | 2.74M |
| December 19, 2025 | 690 | 684.6 | 684.6 | 691 | 677 | 3.19M |
| December 18, 2025 | 693.7 | 686.7 | 686.7 | 694.8 | 675.5 | 2.96M |
| December 17, 2025 | 701 | 694.2 | 694.2 | 707.3 | 692.1 | 3.02M |
| December 16, 2025 | 717 | 714.7 | 714.7 | 718.1 | 704 | 3.08M |
| December 15, 2025 | 705 | 727.3 | 727.3 | 729.4 | 704 | 4.53M |
| December 12, 2025 | 708 | 715.1 | 715.1 | 719.2 | 705.2 | 4.81M |
| December 11, 2025 | 703.6 | 693.8 | 693.8 | 721 | 691.7 | 4.64M |
| December 10, 2025 | 690 | 688.1 | 688.1 | 707.6 | 678.8 | 5.21M |
| December 09, 2025 | 670.1 | 678.4 | 678.4 | 684.3 | 664.9 | 5.91M |
| December 08, 2025 | 638 | 641.7 | 641.7 | 643.7 | 631.3 | 2.02M |
| December 05, 2025 | 638.9 | 635.6 | 635.6 | 648 | 633.7 | 2.5M |
| December 04, 2025 | 635 | 649.2 | 649.2 | 649.2 | 631.7 | 2.72M |
| December 03, 2025 | 640 | 638.4 | 638.4 | 644.8 | 635 | 2.21M |
| December 02, 2025 | 658.8 | 641.8 | 641.8 | 663.9 | 641.5 | 2.82M |
| December 01, 2025 | 663 | 658.8 | 658.8 | 673.1 | 656.7 | 3.65M |
| November 28, 2025 | 645 | 656.2 | 656.2 | 661 | 641.2 | 2.45M |
| November 27, 2025 | 636 | 645.4 | 645.4 | 649.9 | 631.2 | 2.66M |
| November 26, 2025 | 649.7 | 634.6 | 634.6 | 649.7 | 625.1 | 3.87M |
| November 25, 2025 | 628 | 621.1 | 621.1 | 628 | 614.7 | 2.55M |
| November 21, 2025 | 597.8 | 619.1 | 619.1 | 621.2 | 597.3 | 3.22M |