574.00
-11(-1.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 576 | 574 | 574 | 576 | 568 | 3,400 |
| February 19, 2026 | 590 | 585 | 585 | 594 | 570 | 14,100 |
| February 18, 2026 | 597 | 580 | 580 | 597 | 576 | 14,700 |
| February 17, 2026 | 576 | 597 | 597 | 599 | 572 | 23,800 |
| February 16, 2026 | 574 | 575 | 575 | 584 | 574 | 12,100 |
| February 13, 2026 | 580 | 570 | 570 | 598 | 568 | 41,900 |
| February 12, 2026 | 552 | 549 | 549 | 552 | 541 | 7,600 |
| February 10, 2026 | 549 | 549 | 549 | 549 | 530 | 9,900 |
| February 09, 2026 | 547 | 548 | 548 | 550 | 544 | 2,400 |
| February 06, 2026 | 545 | 545 | 545 | 548 | 544 | 4,100 |
| February 05, 2026 | 548 | 544 | 544 | 548 | 541 | 13,800 |
| February 04, 2026 | 541 | 546 | 546 | 548 | 541 | 5,400 |
| February 03, 2026 | 544 | 546 | 546 | 548 | 539 | 3,400 |
| February 02, 2026 | 545 | 537 | 537 | 547 | 537 | 2,600 |
| January 30, 2026 | 540 | 542 | 542 | 542 | 539 | 700 |
| January 29, 2026 | 548 | 541 | 541 | 548 | 537 | 2,000 |
| January 28, 2026 | 546 | 547 | 547 | 547 | 537 | 3,700 |
| January 27, 2026 | 548 | 546 | 546 | 548 | 545 | 700 |
| January 26, 2026 | 548 | 548 | 548 | 548 | 545 | 1,200 |
| January 23, 2026 | 545 | 546 | 546 | 548 | 544 | 5,000 |
| January 22, 2026 | 536 | 544 | 544 | 544 | 536 | 2,700 |
| January 21, 2026 | 540 | 540 | 540 | 543 | 531 | 2,300 |
| January 20, 2026 | 545 | 546 | 546 | 547 | 545 | 1,200 |
| January 19, 2026 | 543 | 544 | 544 | 547 | 540 | 3,300 |
| January 16, 2026 | 546 | 548 | 548 | 548 | 540 | 3,900 |
| January 15, 2026 | 541 | 548 | 548 | 548 | 540 | 1,400 |
| January 14, 2026 | 542 | 540 | 540 | 545 | 537 | 6,000 |
| January 13, 2026 | 552 | 541 | 541 | 552 | 534 | 6,400 |
| January 09, 2026 | 533 | 542 | 542 | 544 | 533 | 2,400 |
| January 08, 2026 | 541 | 534 | 534 | 541 | 529 | 6,800 |
| January 07, 2026 | 548 | 545 | 545 | 550 | 545 | 1,900 |
| January 06, 2026 | 561 | 547 | 547 | 561 | 546 | 10,600 |
| January 05, 2026 | 548 | 561 | 561 | 565 | 545 | 32,900 |
| December 30, 2025 | 533 | 543 | 543 | 543 | 533 | 12,200 |
| December 29, 2025 | 530 | 531 | 531 | 532 | 528 | 5,100 |
| December 26, 2025 | 519 | 525 | 525 | 531 | 517 | 16,200 |
| December 25, 2025 | 519 | 518 | 518 | 524 | 517 | 5,200 |
| December 24, 2025 | 519 | 516 | 516 | 524 | 516 | 4,900 |
| December 23, 2025 | 519 | 519 | 519 | 520 | 519 | 9,400 |
| December 22, 2025 | 522 | 520 | 520 | 526 | 516 | 3,800 |
| December 19, 2025 | 521 | 522 | 522 | 522 | 520 | 2,900 |
| December 18, 2025 | 525 | 521 | 521 | 526 | 521 | 1,100 |
| December 17, 2025 | 520 | 529 | 529 | 529 | 520 | 7,100 |
| December 16, 2025 | 515 | 520 | 520 | 523 | 515 | 5,100 |
| December 15, 2025 | 522 | 517 | 517 | 522 | 516 | 2,700 |
| December 12, 2025 | 524 | 525 | 525 | 525 | 524 | 1,200 |
| December 11, 2025 | 522 | 523 | 523 | 525 | 519 | 4,900 |
| December 10, 2025 | 518 | 519 | 519 | 522 | 518 | 4,400 |
| December 09, 2025 | 520 | 518 | 518 | 521 | 517 | 3,300 |
| December 08, 2025 | 528 | 526 | 526 | 528 | 518 | 5,000 |
| December 05, 2025 | 530 | 524 | 524 | 530 | 517 | 19,000 |
| December 04, 2025 | 524 | 529 | 529 | 529 | 524 | 4,600 |
| December 03, 2025 | 525 | 524 | 524 | 529 | 523 | 2,700 |
| December 02, 2025 | 520 | 525 | 525 | 528 | 520 | 8,400 |
| December 01, 2025 | 510 | 520 | 520 | 520 | 509 | 5,500 |
| November 28, 2025 | 512 | 510 | 510 | 516 | 510 | 11,900 |
| November 27, 2025 | 518 | 517 | 517 | 518 | 515 | 3,100 |
| November 26, 2025 | 516 | 520 | 520 | 522 | 510 | 8,200 |
| November 25, 2025 | 508 | 515 | 515 | 519 | 508 | 7,900 |
| November 21, 2025 | 507 | 507 | 507 | 512 | 506 | 2,100 |