434.70
-12.3(-2.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 440 | 434.7 | 434.7 | 442.9 | 430.8 | 10.16M |
| February 19, 2026 | 443 | 447 | 447 | 449.9 | 439 | 7.82M |
| February 18, 2026 | 442.8 | 445.5 | 445.5 | 449.8 | 439.4 | 9.39M |
| February 17, 2026 | 437 | 443.8 | 443.8 | 446 | 435.4 | 6.73M |
| February 16, 2026 | 445.1 | 438 | 438 | 450 | 438 | 8.57M |
| February 13, 2026 | 453.5 | 444 | 444 | 453.7 | 440.6 | 10.24M |
| February 12, 2026 | 452.9 | 453.6 | 453.6 | 456.9 | 449.8 | 11.57M |
| February 10, 2026 | 424.4 | 457.8 | 457.8 | 458 | 423.5 | 20.51M |
| February 09, 2026 | 444 | 425.3 | 425.3 | 446.1 | 424.5 | 17.72M |
| February 06, 2026 | 414.2 | 437.9 | 437.9 | 440.5 | 408.3 | 41.15M |
| February 05, 2026 | 398.8 | 398.2 | 398.2 | 402.5 | 393.8 | 16M |
| February 04, 2026 | 389.7 | 396.8 | 396.8 | 397.6 | 385 | 12.77M |
| February 03, 2026 | 383.9 | 383.2 | 383.2 | 385.8 | 378.5 | 10.83M |
| February 02, 2026 | 389 | 378.5 | 378.5 | 391.7 | 378.2 | 10.44M |
| January 30, 2026 | 366.2 | 379.6 | 379.6 | 379.6 | 365.8 | 12.85M |
| January 29, 2026 | 356.4 | 363.3 | 363.3 | 365.7 | 350.5 | 11.16M |
| January 28, 2026 | 366 | 359 | 359 | 369.6 | 359 | 13.88M |
| January 27, 2026 | 372 | 369.9 | 369.9 | 373.7 | 368.4 | 9.69M |
| January 26, 2026 | 384.7 | 377.1 | 377.1 | 388.2 | 377.1 | 11.86M |
| January 23, 2026 | 397.9 | 391.8 | 391.8 | 398.4 | 390.3 | 9.49M |
| January 22, 2026 | 400.8 | 397.7 | 397.7 | 406.4 | 397.7 | 9.59M |
| January 21, 2026 | 393 | 393.4 | 393.4 | 395.1 | 387 | 9.31M |
| January 20, 2026 | 397.8 | 396.9 | 396.9 | 402.2 | 396 | 8.54M |
| January 19, 2026 | 397.5 | 399.6 | 399.6 | 399.9 | 390.3 | 8.22M |
| January 16, 2026 | 388 | 401.2 | 401.2 | 401.3 | 387.9 | 14.69M |
| January 15, 2026 | 385.2 | 392.3 | 392.3 | 394.3 | 381.9 | 9.99M |
| January 14, 2026 | 380.5 | 387.4 | 387.4 | 389.9 | 376.3 | 12.42M |
| January 13, 2026 | 372.8 | 380.1 | 380.1 | 380.1 | 372.6 | 12.74M |
| January 09, 2026 | 364.5 | 367.1 | 367.1 | 369.6 | 364 | 10.74M |
| January 08, 2026 | 367.1 | 362.5 | 362.5 | 368 | 360.2 | 14.08M |
| January 07, 2026 | 374.8 | 371.7 | 371.7 | 375 | 370.1 | 7.7M |
| January 06, 2026 | 374.7 | 376.8 | 376.8 | 383.1 | 374 | 11.59M |
| January 05, 2026 | 373.5 | 372.3 | 372.3 | 376 | 371.6 | 6.79M |
| December 30, 2025 | 371 | 371 | 371 | 374.9 | 370.7 | 5.05M |
| December 29, 2025 | 370 | 374.2 | 374.2 | 375.2 | 369.1 | 4.96M |
| December 26, 2025 | 371.9 | 370.8 | 370.8 | 373.1 | 369.7 | 4.36M |
| December 25, 2025 | 373.9 | 373 | 373 | 374.2 | 371.5 | 3.33M |
| December 24, 2025 | 375 | 370.7 | 370.7 | 376.4 | 370.3 | 4.41M |
| December 23, 2025 | 377.5 | 375.5 | 375.5 | 379.5 | 373.4 | 5.66M |
| December 22, 2025 | 379.1 | 379.7 | 379.7 | 380.8 | 377.5 | 6.87M |
| December 19, 2025 | 370.6 | 375 | 375 | 375 | 369.7 | 7.8M |
| December 18, 2025 | 375 | 370.6 | 370.6 | 376.5 | 369.9 | 6.55M |
| December 17, 2025 | 369 | 373.6 | 373.6 | 374.3 | 367 | 8.1M |
| December 16, 2025 | 374.8 | 368.6 | 368.6 | 377 | 366.3 | 6.91M |
| December 15, 2025 | 372.1 | 377.6 | 377.6 | 378.1 | 370.2 | 9.26M |
| December 12, 2025 | 369.9 | 371.6 | 371.6 | 373.3 | 367.7 | 7.07M |
| December 11, 2025 | 372 | 366.3 | 366.3 | 372.5 | 364.6 | 4.24M |
| December 10, 2025 | 369 | 367 | 367 | 373.9 | 367 | 5.69M |
| December 09, 2025 | 365 | 365.7 | 365.7 | 367.1 | 363.5 | 3.27M |
| December 08, 2025 | 365 | 365.6 | 365.6 | 365.8 | 361.8 | 5.62M |
| December 05, 2025 | 368.8 | 362.8 | 362.8 | 370.9 | 359.2 | 9.71M |
| December 04, 2025 | 355.1 | 368.5 | 368.5 | 369.8 | 354.8 | 10.72M |
| December 03, 2025 | 355.5 | 355.6 | 355.6 | 360.9 | 353.7 | 7.88M |
| December 02, 2025 | 363 | 356.2 | 356.2 | 363.5 | 356.2 | 7.09M |
| December 01, 2025 | 371 | 363.1 | 363.1 | 371.3 | 362.8 | 8.64M |
| November 28, 2025 | 369.2 | 372.3 | 372.3 | 375.4 | 368.8 | 7.23M |
| November 27, 2025 | 369.4 | 370.9 | 370.9 | 371.6 | 368.1 | 4.67M |
| November 26, 2025 | 368.5 | 372.3 | 372.3 | 373.6 | 366.4 | 6.29M |
| November 25, 2025 | 374.4 | 367.9 | 367.9 | 374.4 | 367.9 | 6.33M |
| November 21, 2025 | 355.2 | 371 | 371 | 372.2 | 355.1 | 11.36M |