536.00
-2(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 543 | 536 | 536 | 543 | 533 | 112,200 |
| February 19, 2026 | 540 | 538 | 538 | 543 | 534 | 75,700 |
| February 18, 2026 | 541 | 537 | 537 | 547 | 535 | 79,200 |
| February 17, 2026 | 546 | 538 | 538 | 546 | 538 | 108,800 |
| February 16, 2026 | 546 | 550 | 550 | 553 | 542 | 317,900 |
| February 13, 2026 | 539 | 536 | 536 | 539 | 531 | 97,400 |
| February 12, 2026 | 532 | 537 | 537 | 542 | 532 | 110,500 |
| February 10, 2026 | 527 | 531 | 531 | 532 | 525 | 51,700 |
| February 09, 2026 | 528 | 527 | 527 | 530 | 525 | 70,900 |
| February 06, 2026 | 526 | 527 | 527 | 529 | 523 | 82,300 |
| February 05, 2026 | 532 | 528 | 528 | 532 | 527 | 103,200 |
| February 04, 2026 | 534 | 532 | 532 | 539 | 518 | 158,200 |
| February 03, 2026 | 532 | 535 | 535 | 538 | 531 | 46,300 |
| February 02, 2026 | 528 | 531 | 531 | 534 | 525 | 61,200 |
| January 30, 2026 | 528 | 527 | 527 | 531 | 524 | 36,800 |
| January 29, 2026 | 524 | 530 | 530 | 532 | 519 | 108,400 |
| January 28, 2026 | 531 | 526 | 526 | 531 | 523 | 71,300 |
| January 27, 2026 | 538 | 535 | 535 | 538 | 531 | 54,800 |
| January 26, 2026 | 548 | 540 | 540 | 548 | 538 | 75,300 |
| January 23, 2026 | 550 | 550 | 550 | 551 | 545 | 24,300 |
| January 22, 2026 | 548 | 550 | 550 | 556 | 548 | 44,800 |
| January 21, 2026 | 543 | 551 | 551 | 552 | 539 | 76,400 |
| January 20, 2026 | 546 | 546 | 546 | 547 | 541 | 41,300 |
| January 19, 2026 | 545 | 546 | 546 | 546 | 538 | 45,600 |
| January 16, 2026 | 545 | 548 | 548 | 549 | 542 | 31,100 |
| January 15, 2026 | 536 | 543 | 543 | 543 | 536 | 66,000 |
| January 14, 2026 | 529 | 536 | 536 | 536 | 529 | 42,800 |
| January 13, 2026 | 524 | 529 | 529 | 531 | 522 | 173,700 |
| January 09, 2026 | 506 | 514 | 514 | 517 | 505 | 99,900 |
| January 08, 2026 | 504 | 506 | 506 | 507 | 504 | 59,100 |
| January 07, 2026 | 504 | 505 | 505 | 505 | 503 | 64,400 |
| January 06, 2026 | 503 | 505 | 505 | 505 | 503 | 75,800 |
| January 05, 2026 | 505 | 503 | 503 | 505 | 500 | 75,700 |
| December 30, 2025 | 505 | 501 | 501 | 505 | 501 | 44,400 |
| December 29, 2025 | 504 | 504 | 504 | 504 | 500 | 69,200 |
| December 26, 2025 | 505 | 503 | 503 | 505 | 501 | 53,300 |
| December 25, 2025 | 504 | 502 | 502 | 504 | 502 | 33,100 |
| December 24, 2025 | 501 | 503 | 503 | 504 | 500 | 58,400 |
| December 23, 2025 | 502 | 501 | 501 | 505 | 500 | 52,900 |
| December 22, 2025 | 502 | 502 | 502 | 504 | 499 | 47,300 |
| December 19, 2025 | 498 | 501 | 501 | 501 | 498 | 39,200 |
| December 18, 2025 | 497 | 498 | 498 | 499 | 495 | 43,300 |
| December 17, 2025 | 490 | 498 | 498 | 501 | 487 | 103,500 |
| December 16, 2025 | 490 | 490 | 490 | 492 | 488 | 113,400 |
| December 15, 2025 | 492 | 492 | 492 | 494 | 490 | 55,900 |
| December 12, 2025 | 490 | 492 | 492 | 492 | 489 | 35,800 |
| December 11, 2025 | 494 | 488 | 488 | 495 | 488 | 57,400 |
| December 10, 2025 | 494 | 489 | 489 | 496 | 489 | 174,600 |
| December 09, 2025 | 496 | 493 | 493 | 497 | 492 | 67,900 |
| December 08, 2025 | 496 | 496 | 496 | 500 | 493 | 57,000 |
| December 05, 2025 | 499 | 497 | 497 | 499 | 493 | 52,900 |
| December 04, 2025 | 498 | 499 | 499 | 499 | 496 | 54,400 |
| December 03, 2025 | 499 | 501 | 501 | 501 | 498 | 31,300 |
| December 02, 2025 | 505 | 499 | 499 | 505 | 499 | 30,500 |
| December 01, 2025 | 505 | 505 | 505 | 505 | 500 | 77,000 |
| November 28, 2025 | 499 | 504 | 504 | 504 | 497 | 95,800 |
| November 27, 2025 | 503 | 501 | 501 | 503 | 499 | 17,800 |
| November 26, 2025 | 500 | 503 | 503 | 506 | 498 | 104,300 |
| November 25, 2025 | 492 | 500 | 500 | 501 | 492 | 60,900 |
| November 21, 2025 | 487 | 487 | 487 | 491 | 486 | 130,000 |