532.00
-4(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 536 | 532 | 532 | 536 | 531 | 28,600 |
| February 19, 2026 | 539 | 536 | 536 | 539 | 533 | 25,300 |
| February 18, 2026 | 535 | 539 | 539 | 539 | 532 | 50,500 |
| February 17, 2026 | 537 | 534 | 534 | 537 | 530 | 36,600 |
| February 16, 2026 | 524 | 534 | 534 | 536 | 522 | 57,800 |
| February 13, 2026 | 534 | 524 | 524 | 534 | 521 | 142,500 |
| February 12, 2026 | 551 | 537 | 537 | 551 | 535 | 173,900 |
| February 10, 2026 | 556 | 547 | 547 | 556 | 543 | 241,000 |
| February 09, 2026 | 596 | 551 | 551 | 600 | 520 | 333,700 |
| February 06, 2026 | 592 | 592 | 592 | 593 | 588 | 21,800 |
| February 05, 2026 | 590 | 594 | 594 | 597 | 590 | 31,300 |
| February 04, 2026 | 580 | 590 | 590 | 592 | 578 | 46,700 |
| February 03, 2026 | 576 | 581 | 581 | 581 | 574 | 33,900 |
| February 02, 2026 | 578 | 570 | 570 | 582 | 570 | 33,500 |
| January 30, 2026 | 572 | 578 | 578 | 578 | 569 | 20,600 |
| January 29, 2026 | 569 | 572 | 572 | 574 | 561 | 34,500 |
| January 28, 2026 | 575 | 570 | 570 | 575 | 569 | 41,300 |
| January 27, 2026 | 585 | 580 | 580 | 585 | 576 | 39,700 |
| January 26, 2026 | 587 | 588 | 588 | 590 | 583 | 36,400 |
| January 23, 2026 | 592 | 590 | 590 | 594 | 589 | 29,100 |
| January 22, 2026 | 586 | 593 | 593 | 594 | 586 | 42,900 |
| January 21, 2026 | 588 | 585 | 585 | 590 | 581 | 32,800 |
| January 20, 2026 | 600 | 590 | 590 | 600 | 590 | 44,200 |
| January 19, 2026 | 616 | 601 | 601 | 617 | 598 | 41,800 |
| January 16, 2026 | 594 | 617 | 617 | 620 | 594 | 153,400 |
| January 15, 2026 | 587 | 591 | 591 | 592 | 586 | 42,800 |
| January 14, 2026 | 582 | 587 | 587 | 589 | 582 | 73,700 |
| January 13, 2026 | 583 | 581 | 581 | 584 | 575 | 51,000 |
| January 09, 2026 | 581 | 583 | 583 | 583 | 578 | 40,300 |
| January 08, 2026 | 578 | 581 | 581 | 582 | 576 | 40,600 |
| January 07, 2026 | 582 | 577 | 577 | 585 | 576 | 58,000 |
| January 06, 2026 | 580 | 582 | 582 | 583 | 579 | 36,600 |
| January 05, 2026 | 577 | 579 | 579 | 580 | 570 | 67,600 |
| December 30, 2025 | 571 | 575 | 575 | 578 | 571 | 36,600 |
| December 29, 2025 | 566 | 572 | 572 | 573 | 560 | 54,500 |
| December 26, 2025 | 565 | 563 | 563 | 568 | 561 | 51,200 |
| December 25, 2025 | 563 | 566 | 566 | 570 | 562 | 55,200 |
| December 24, 2025 | 562 | 563 | 563 | 567 | 560 | 49,700 |
| December 23, 2025 | 563 | 566 | 566 | 567 | 561 | 33,500 |
| December 22, 2025 | 566 | 564 | 564 | 569 | 561 | 31,000 |
| December 19, 2025 | 567 | 565 | 565 | 568 | 564 | 33,100 |
| December 18, 2025 | 571 | 567 | 567 | 572 | 567 | 16,400 |
| December 17, 2025 | 573 | 572 | 572 | 573 | 569 | 20,400 |
| December 16, 2025 | 575 | 573 | 573 | 577 | 573 | 23,600 |
| December 15, 2025 | 570 | 576 | 576 | 578 | 570 | 31,500 |
| December 12, 2025 | 566 | 568 | 568 | 570 | 563 | 25,400 |
| December 11, 2025 | 562 | 562 | 562 | 565 | 557 | 32,500 |
| December 10, 2025 | 564 | 563 | 563 | 567 | 559 | 49,500 |
| December 09, 2025 | 568 | 564 | 564 | 569 | 562 | 63,100 |
| December 08, 2025 | 575 | 570 | 570 | 578 | 570 | 47,800 |
| December 05, 2025 | 575 | 572 | 572 | 581 | 570 | 52,300 |
| December 04, 2025 | 580 | 575 | 575 | 587 | 575 | 33,900 |
| December 03, 2025 | 581 | 582 | 582 | 584 | 578 | 44,100 |
| December 02, 2025 | 585 | 584 | 584 | 590 | 582 | 33,700 |
| December 01, 2025 | 588 | 584 | 584 | 590 | 582 | 27,900 |
| November 28, 2025 | 586 | 588 | 588 | 589 | 580 | 33,900 |
| November 27, 2025 | 585 | 588 | 588 | 589 | 582 | 20,300 |
| November 26, 2025 | 587 | 585 | 585 | 587 | 578 | 33,400 |
| November 25, 2025 | 586 | 586 | 586 | 590 | 581 | 65,200 |
| November 21, 2025 | 566 | 586 | 586 | 587 | 566 | 148,600 |