411.80
-12.2(-2.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 424 | 411.8 | 411.8 | 424 | 409.1 | 1.77M |
| February 19, 2026 | 419 | 424 | 424 | 426.3 | 415.5 | 2.11M |
| February 18, 2026 | 420 | 417 | 417 | 420.8 | 416.1 | 1.65M |
| February 17, 2026 | 417.7 | 417.4 | 417.4 | 419 | 411.1 | 2.4M |
| February 16, 2026 | 420.6 | 418.3 | 418.3 | 422.8 | 416.1 | 2.9M |
| February 13, 2026 | 412.8 | 412.7 | 412.7 | 415.9 | 409.5 | 3.38M |
| February 12, 2026 | 413 | 410.5 | 410.5 | 416.9 | 407 | 3.31M |
| February 10, 2026 | 413.9 | 417.9 | 417.9 | 422.6 | 413.9 | 3.61M |
| February 09, 2026 | 425 | 412 | 412 | 428 | 412 | 6.17M |
| February 06, 2026 | 394.2 | 404.9 | 404.9 | 405.8 | 394.1 | 5.94M |
| February 05, 2026 | 385 | 387.6 | 387.6 | 394.2 | 380.8 | 5.64M |
| February 04, 2026 | 363.5 | 382 | 382 | 384.5 | 361 | 6.42M |
| February 03, 2026 | 371.1 | 370.9 | 370.9 | 376 | 367.9 | 3.03M |
| February 02, 2026 | 377.4 | 365.9 | 365.9 | 378 | 363.8 | 3.63M |
| January 30, 2026 | 367.5 | 369.4 | 369.4 | 369.4 | 362.7 | 2.54M |
| January 29, 2026 | 360 | 364.4 | 364.4 | 366.4 | 356.7 | 7.55M |
| January 28, 2026 | 365.2 | 360.5 | 360.5 | 370.5 | 360.5 | 2.72M |
| January 27, 2026 | 366 | 371.1 | 371.1 | 372.7 | 364.8 | 2.41M |
| January 26, 2026 | 371 | 370.5 | 370.5 | 373.8 | 368.8 | 3.15M |
| January 23, 2026 | 384 | 382.6 | 382.6 | 384.8 | 381.6 | 1.75M |
| January 22, 2026 | 383 | 382.5 | 382.5 | 383.7 | 379.5 | 2.42M |
| January 21, 2026 | 373.4 | 377.4 | 377.4 | 381 | 373.4 | 2.5M |
| January 20, 2026 | 383 | 381.4 | 381.4 | 384.5 | 377.6 | 2.4M |
| January 19, 2026 | 384 | 382.6 | 382.6 | 384.3 | 375.8 | 3.07M |
| January 16, 2026 | 383 | 386.1 | 386.1 | 387.2 | 380.1 | 2.7M |
| January 15, 2026 | 377.9 | 382.6 | 382.6 | 384.4 | 377 | 3.17M |
| January 14, 2026 | 376.6 | 380.8 | 380.8 | 381.4 | 374.8 | 3.55M |
| January 13, 2026 | 375.8 | 372 | 372 | 379 | 371.5 | 4.44M |
| January 09, 2026 | 368.9 | 370.6 | 370.6 | 372.7 | 367.2 | 2.71M |
| January 08, 2026 | 369.1 | 366.9 | 366.9 | 373.4 | 366 | 3.45M |
| January 07, 2026 | 366.3 | 373.7 | 373.7 | 373.7 | 363.5 | 3.09M |
| January 06, 2026 | 371.9 | 366.3 | 366.3 | 373.9 | 366.3 | 3.19M |
| January 05, 2026 | 372.1 | 371.6 | 371.6 | 377.4 | 368.9 | 3.21M |
| December 30, 2025 | 361.7 | 367.6 | 367.6 | 367.8 | 361.5 | 3.19M |
| December 29, 2025 | 359.5 | 362.8 | 362.8 | 364.9 | 358.9 | 3.23M |
| December 26, 2025 | 362.1 | 360.5 | 360.5 | 364.6 | 358.8 | 2.04M |
| December 25, 2025 | 362.2 | 361.3 | 361.3 | 363.2 | 359.1 | 1.78M |
| December 24, 2025 | 360 | 360.4 | 360.4 | 363.9 | 357.1 | 3.04M |
| December 23, 2025 | 353.5 | 357.4 | 357.4 | 359.9 | 353 | 2.72M |
| December 22, 2025 | 357.7 | 356.6 | 356.6 | 359.6 | 354.3 | 3.43M |
| December 19, 2025 | 354 | 356.3 | 356.3 | 357.9 | 351.1 | 4.1M |
| December 18, 2025 | 357 | 354.9 | 354.9 | 358.5 | 353.3 | 2.83M |
| December 17, 2025 | 366.1 | 359.7 | 359.7 | 368.6 | 357.2 | 4.59M |
| December 16, 2025 | 375.8 | 371.7 | 371.7 | 377.8 | 369.3 | 2.06M |
| December 15, 2025 | 378.7 | 375.3 | 375.3 | 383.1 | 375.3 | 2.82M |
| December 12, 2025 | 375.2 | 380.7 | 380.7 | 381.9 | 374 | 2.7M |
| December 11, 2025 | 383.8 | 374 | 374 | 384 | 371.6 | 2.57M |
| December 10, 2025 | 376 | 379.7 | 379.7 | 386.8 | 374.9 | 2.97M |
| December 09, 2025 | 377 | 373.8 | 373.8 | 380.4 | 373 | 2.68M |
| December 08, 2025 | 380 | 378.2 | 378.2 | 382.2 | 374.3 | 3.57M |
| December 05, 2025 | 373.5 | 374.9 | 374.9 | 375 | 371 | 3.6M |
| December 04, 2025 | 363.1 | 375 | 375 | 375 | 362.1 | 4.43M |
| December 03, 2025 | 369.5 | 365 | 365 | 372 | 364.7 | 2.85M |
| December 02, 2025 | 373.9 | 369.9 | 369.9 | 375.1 | 367.2 | 2.59M |
| December 01, 2025 | 374 | 374.1 | 374.1 | 375.2 | 369.5 | 3.79M |
| November 28, 2025 | 368 | 372.5 | 372.5 | 372.6 | 366.6 | 6.52M |
| November 27, 2025 | 368 | 361 | 361 | 368.5 | 360.5 | 3.79M |
| November 26, 2025 | 360.6 | 361 | 361 | 364.6 | 356.9 | 5.7M |
| November 25, 2025 | 360 | 355.6 | 355.6 | 362.9 | 355.6 | 4.98M |
| November 21, 2025 | 347.9 | 354.3 | 354.3 | 355.9 | 346.1 | 3.98M |