651.00
-15.1(-2.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 663 | 651 | 651 | 665.4 | 647.6 | 4.8M |
| February 19, 2026 | 672 | 666.1 | 666.1 | 672.4 | 664.6 | 2.76M |
| February 18, 2026 | 670 | 668.2 | 668.2 | 671.1 | 665 | 2.23M |
| February 17, 2026 | 672.2 | 664.9 | 664.9 | 677.2 | 662.6 | 3.29M |
| February 16, 2026 | 670 | 667.8 | 667.8 | 678.5 | 665 | 4.66M |
| February 13, 2026 | 675.5 | 678.5 | 678.5 | 686.5 | 661.1 | 7.22M |
| February 12, 2026 | 710 | 675.4 | 675.4 | 720.1 | 672 | 16.03M |
| February 10, 2026 | 751.7 | 771.7 | 771.7 | 773.5 | 750.7 | 4.04M |
| February 09, 2026 | 758.2 | 748.3 | 748.3 | 761.9 | 746.1 | 4.23M |
| February 06, 2026 | 720 | 728.2 | 728.2 | 730.9 | 715.3 | 2.59M |
| February 05, 2026 | 726 | 720 | 720 | 733.7 | 719.8 | 2.21M |
| February 04, 2026 | 704 | 713.4 | 713.4 | 717.4 | 698.4 | 2.31M |
| February 03, 2026 | 708.5 | 713.7 | 713.7 | 717.7 | 701.4 | 2.38M |
| February 02, 2026 | 699.5 | 698.5 | 698.5 | 711.1 | 691 | 3M |
| January 30, 2026 | 689.2 | 701.7 | 701.7 | 701.7 | 681.6 | 2.56M |
| January 29, 2026 | 675 | 683.9 | 683.9 | 685.8 | 660.1 | 3.39M |
| January 28, 2026 | 680 | 681.3 | 681.3 | 687.5 | 676.2 | 3.56M |
| January 27, 2026 | 702 | 702.8 | 702.8 | 708 | 694.4 | 1.99M |
| January 26, 2026 | 715 | 705.8 | 705.8 | 716.3 | 704.3 | 2.92M |
| January 23, 2026 | 748.2 | 730 | 730 | 749.4 | 730 | 3.45M |
| January 22, 2026 | 742.3 | 745 | 745 | 747 | 736.7 | 2.71M |
| January 21, 2026 | 749.9 | 741 | 741 | 751.9 | 737.7 | 3.17M |
| January 20, 2026 | 764 | 763.8 | 763.8 | 776.4 | 759.1 | 2.31M |
| January 19, 2026 | 761 | 755 | 755 | 761.9 | 736.7 | 3.79M |
| January 16, 2026 | 772 | 769 | 769 | 780 | 766.6 | 2.28M |
| January 15, 2026 | 785 | 780 | 780 | 786.4 | 769.5 | 3.5M |
| January 14, 2026 | 786 | 795.2 | 795.2 | 801.9 | 784.3 | 2.6M |
| January 13, 2026 | 799.9 | 785.6 | 785.6 | 803.9 | 783 | 2.88M |
| January 09, 2026 | 795.3 | 793.4 | 793.4 | 797.6 | 784.5 | 2.19M |
| January 08, 2026 | 809 | 790 | 790 | 811.4 | 788.1 | 2.57M |
| January 07, 2026 | 817.8 | 815.7 | 815.7 | 830.5 | 810.2 | 2.66M |
| January 06, 2026 | 798.4 | 817.3 | 817.3 | 821.6 | 798.1 | 3.64M |
| January 05, 2026 | 775.8 | 795.2 | 795.2 | 796 | 774.2 | 3.18M |
| December 30, 2025 | 774 | 770.8 | 770.8 | 778 | 768 | 1.96M |
| December 29, 2025 | 767 | 770.1 | 770.1 | 770.9 | 763.5 | 1.67M |
| December 26, 2025 | 777.4 | 763.2 | 763.2 | 779.2 | 759.5 | 1.98M |
| December 25, 2025 | 777.7 | 768.8 | 768.8 | 778.5 | 768 | 1.27M |
| December 24, 2025 | 768.3 | 773.2 | 773.2 | 773.5 | 767.4 | 1.54M |
| December 23, 2025 | 760 | 766.4 | 766.4 | 766.4 | 759.1 | 1.96M |
| December 22, 2025 | 762 | 761.2 | 761.2 | 767 | 758.6 | 1.84M |
| December 19, 2025 | 767.1 | 764.8 | 764.8 | 772 | 758 | 2.62M |
| December 18, 2025 | 770 | 772.1 | 772.1 | 774.9 | 760 | 2.42M |
| December 17, 2025 | 770 | 755 | 755 | 770 | 751.5 | 2.59M |
| December 16, 2025 | 772 | 775.6 | 775.6 | 785.5 | 771.8 | 2.52M |
| December 15, 2025 | 777.9 | 772.2 | 772.2 | 781 | 764.5 | 2.28M |
| December 12, 2025 | 788.5 | 784 | 784 | 795 | 773.5 | 3.57M |
| December 11, 2025 | 794.3 | 785.4 | 785.4 | 798.9 | 782.3 | 1.9M |
| December 10, 2025 | 806 | 795.2 | 795.2 | 820.3 | 793 | 2.95M |
| December 09, 2025 | 799 | 805.4 | 805.4 | 805.7 | 795.4 | 1.83M |
| December 08, 2025 | 803 | 799.4 | 799.4 | 803 | 792.6 | 2.04M |
| December 05, 2025 | 769 | 795.6 | 795.6 | 800.6 | 764.5 | 4.24M |
| December 04, 2025 | 747.9 | 769.6 | 769.6 | 769.6 | 746 | 2.28M |
| December 03, 2025 | 756 | 752.2 | 752.2 | 761.8 | 749.3 | 1.78M |
| December 02, 2025 | 764.1 | 756 | 756 | 766.7 | 755.2 | 1.81M |
| December 01, 2025 | 780 | 765.2 | 765.2 | 781.1 | 763.1 | 2.16M |
| November 28, 2025 | 782.1 | 778.5 | 778.5 | 785.2 | 778.5 | 1.9M |
| November 27, 2025 | 781.5 | 786.8 | 786.8 | 787.5 | 772.7 | 2.34M |
| November 26, 2025 | 773.9 | 791 | 791 | 793.4 | 766 | 2.42M |
| November 25, 2025 | 806.4 | 776.8 | 776.8 | 807 | 774.1 | 2.87M |
| November 21, 2025 | 775.7 | 802.3 | 802.3 | 802.4 | 775.2 | 3.35M |