940.00
-39(-3.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 972 | 940 | 940 | 974 | 939 | 305,000 |
| February 19, 2026 | 1,003 | 979 | 979 | 1,003 | 966 | 336,200 |
| February 18, 2026 | 959 | 1,004 | 1,004 | 1,036 | 942 | 593,500 |
| February 17, 2026 | 937 | 961 | 961 | 999 | 920 | 651,200 |
| February 16, 2026 | 995 | 926 | 926 | 1,005 | 921 | 1.05M |
| February 13, 2026 | 1,130 | 1,000 | 1,000 | 1,150 | 991 | 1.98M |
| February 12, 2026 | 929 | 1,015 | 1,015 | 1,023 | 925 | 1.12M |
| February 10, 2026 | 900 | 919 | 919 | 927 | 895 | 448,600 |
| February 09, 2026 | 965 | 900 | 900 | 965 | 892 | 635,400 |
| February 06, 2026 | 875 | 935 | 935 | 937 | 857 | 617,700 |
| February 05, 2026 | 891 | 884 | 884 | 948 | 868 | 653,100 |
| February 04, 2026 | 876 | 885 | 885 | 897 | 868 | 366,900 |
| February 03, 2026 | 821 | 856 | 856 | 860 | 809 | 332,600 |
| February 02, 2026 | 859 | 800 | 800 | 887 | 789 | 736,300 |
| January 30, 2026 | 850 | 858 | 858 | 865 | 826 | 415,600 |
| January 29, 2026 | 835 | 835 | 835 | 842 | 808 | 536,100 |
| January 28, 2026 | 894 | 843 | 843 | 894 | 838 | 494,900 |
| January 27, 2026 | 908 | 902 | 902 | 921 | 872 | 425,500 |
| January 26, 2026 | 868 | 905 | 905 | 951 | 865 | 872,800 |
| January 23, 2026 | 880 | 873 | 873 | 925 | 868 | 662,800 |
| January 22, 2026 | 970 | 888 | 888 | 995 | 865 | 837,900 |
| January 21, 2026 | 940 | 949 | 949 | 1,003 | 914 | 1.1M |
| January 20, 2026 | 1,105 | 998 | 998 | 1,150 | 950 | 3.69M |
| January 19, 2026 | 910 | 1,045 | 1,045 | 1,045 | 900 | 2.33M |
| January 16, 2026 | 1,078 | 895 | 895 | 1,125 | 865 | 4.09M |
| January 15, 2026 | 915 | 984 | 984 | 1,070 | 865 | 8.09M |
| January 14, 2026 | 865 | 925 | 925 | 925 | 813 | 2.54M |
| January 13, 2026 | 775 | 775 | 775 | 775 | 730 | 932,600 |
| January 09, 2026 | 653 | 675 | 675 | 684 | 643 | 481,300 |
| January 08, 2026 | 660 | 654 | 654 | 698 | 648 | 883,000 |
| January 07, 2026 | 642 | 650 | 650 | 655 | 627 | 559,700 |
| January 06, 2026 | 609 | 613 | 613 | 613 | 605 | 111,300 |
| January 05, 2026 | 625 | 604 | 604 | 626 | 604 | 193,200 |
| December 30, 2025 | 646 | 624 | 624 | 648 | 613 | 481,300 |
| December 29, 2025 | 605 | 607 | 607 | 618 | 597 | 291,500 |
| December 26, 2025 | 584 | 595 | 595 | 598 | 575 | 233,400 |
| December 25, 2025 | 590 | 580 | 580 | 590 | 574 | 108,500 |
| December 24, 2025 | 573 | 571 | 571 | 595 | 570 | 235,300 |
| December 23, 2025 | 554 | 573 | 573 | 578 | 554 | 163,600 |
| December 22, 2025 | 569 | 556 | 556 | 570 | 556 | 98,700 |
| December 19, 2025 | 559 | 562 | 562 | 568 | 558 | 84,700 |
| December 18, 2025 | 570 | 565 | 565 | 573 | 558 | 120,100 |
| December 17, 2025 | 571 | 574 | 574 | 579 | 565 | 100,800 |
| December 16, 2025 | 590 | 565 | 565 | 592 | 563 | 176,000 |
| December 15, 2025 | 573 | 594 | 594 | 600 | 568 | 290,400 |
| December 12, 2025 | 550 | 573 | 573 | 574 | 544 | 217,000 |
| December 11, 2025 | 548 | 533 | 533 | 549 | 533 | 115,100 |
| December 10, 2025 | 558 | 545 | 545 | 564 | 544 | 151,900 |
| December 09, 2025 | 572 | 568 | 568 | 581 | 562 | 89,400 |
| December 08, 2025 | 581 | 572 | 572 | 581 | 569 | 151,000 |
| December 05, 2025 | 574 | 561 | 561 | 580 | 561 | 169,600 |
| December 04, 2025 | 593 | 580 | 580 | 594 | 573 | 149,800 |
| December 03, 2025 | 571 | 587 | 587 | 594 | 565 | 192,900 |
| December 02, 2025 | 597 | 566 | 566 | 601 | 566 | 272,000 |
| December 01, 2025 | 627 | 601 | 601 | 630 | 590 | 410,400 |
| November 28, 2025 | 611 | 607 | 607 | 654 | 597 | 1.03M |
| November 27, 2025 | 550 | 566 | 566 | 573 | 539 | 270,900 |
| November 26, 2025 | 537 | 548 | 548 | 553 | 536 | 125,900 |
| November 25, 2025 | 531 | 532 | 532 | 540 | 531 | 120,900 |
| November 21, 2025 | 518 | 531 | 531 | 548 | 517 | 169,100 |