295.70
-3.4(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 297 | 295.7 | 295.7 | 297.2 | 295 | 4.08M |
| February 19, 2026 | 295.8 | 299.1 | 299.1 | 299.1 | 295 | 4.45M |
| February 18, 2026 | 296.5 | 296.3 | 296.3 | 298.1 | 295.8 | 3.45M |
| February 17, 2026 | 297 | 295.4 | 295.4 | 298.9 | 295.2 | 4.45M |
| February 16, 2026 | 301.2 | 297 | 297 | 301.3 | 297 | 5.08M |
| February 13, 2026 | 301.5 | 301 | 301 | 302.7 | 299.8 | 4.59M |
| February 12, 2026 | 300 | 301.6 | 301.6 | 302.4 | 298.9 | 6.16M |
| February 10, 2026 | 296 | 300.9 | 300.9 | 300.9 | 295.6 | 7.08M |
| February 09, 2026 | 301.3 | 296 | 296 | 302 | 295.1 | 15.81M |
| February 06, 2026 | 303 | 308.7 | 308.7 | 308.7 | 300.3 | 7.41M |
| February 05, 2026 | 306.3 | 305.5 | 305.5 | 308.4 | 305.2 | 4.76M |
| February 04, 2026 | 300 | 303 | 303 | 303 | 299.1 | 5.4M |
| February 03, 2026 | 299.3 | 298.2 | 298.2 | 300.9 | 297.8 | 4.71M |
| February 02, 2026 | 299.3 | 296 | 296 | 301 | 296 | 3.93M |
| January 30, 2026 | 295.7 | 297.3 | 297.3 | 298.2 | 294.7 | 3.55M |
| January 29, 2026 | 293 | 295.7 | 295.7 | 295.7 | 291.5 | 3.66M |
| January 28, 2026 | 294.1 | 294.9 | 294.9 | 297 | 292.7 | 4.08M |
| January 27, 2026 | 296.2 | 295.9 | 295.9 | 298.9 | 294.9 | 4.74M |
| January 26, 2026 | 295.8 | 297.2 | 297.2 | 297.4 | 293 | 6.16M |
| January 23, 2026 | 296.5 | 297 | 297 | 298.3 | 296.4 | 3.33M |
| January 22, 2026 | 299 | 296.3 | 296.3 | 300.3 | 296.3 | 5.15M |
| January 21, 2026 | 299.9 | 296 | 296 | 300.3 | 296 | 6.85M |
| January 20, 2026 | 304 | 302.5 | 302.5 | 304.1 | 300.7 | 6.12M |
| January 19, 2026 | 305.5 | 304 | 304 | 306.7 | 303.7 | 3.89M |
| January 16, 2026 | 311.1 | 305.1 | 305.1 | 311.7 | 305 | 6.24M |
| January 15, 2026 | 310 | 311 | 311 | 312.5 | 309 | 3.95M |
| January 14, 2026 | 307.6 | 308.7 | 308.7 | 308.7 | 306.3 | 5.45M |
| January 13, 2026 | 309 | 307.5 | 307.5 | 310.8 | 306.2 | 6.48M |
| January 09, 2026 | 305.6 | 305 | 305 | 307.7 | 304.2 | 4.82M |
| January 08, 2026 | 305 | 304.1 | 304.1 | 305.6 | 301.2 | 5.3M |
| January 07, 2026 | 307 | 305.7 | 305.7 | 309 | 305.5 | 4.09M |
| January 06, 2026 | 302.9 | 308.1 | 308.1 | 308.6 | 302.6 | 7.27M |
| January 05, 2026 | 305 | 301.5 | 301.5 | 307.1 | 301.5 | 7.42M |
| December 30, 2025 | 304.4 | 305.1 | 305.1 | 307.7 | 304 | 5.41M |
| December 29, 2025 | 303.5 | 303.9 | 303.9 | 303.9 | 301.6 | 3.83M |
| December 26, 2025 | 304.6 | 303.2 | 303.2 | 304.9 | 301.5 | 3.5M |
| December 25, 2025 | 301.8 | 304 | 304 | 304.4 | 301.2 | 4.59M |
| December 24, 2025 | 301.2 | 299.5 | 299.5 | 301.4 | 299.3 | 2.86M |
| December 23, 2025 | 299.6 | 300.6 | 300.6 | 303 | 299.3 | 3.3M |
| December 22, 2025 | 302 | 298.8 | 298.8 | 302.8 | 298.3 | 3.93M |
| December 19, 2025 | 299 | 301.2 | 301.2 | 301.7 | 298.1 | 7.23M |
| December 18, 2025 | 298.5 | 298.8 | 298.8 | 298.8 | 296.5 | 3.05M |
| December 17, 2025 | 300 | 296.9 | 296.9 | 300.5 | 295.9 | 3.62M |
| December 16, 2025 | 301 | 299.6 | 299.6 | 302.7 | 299 | 4.19M |
| December 15, 2025 | 300 | 301.2 | 301.2 | 301.2 | 297.1 | 5.18M |
| December 12, 2025 | 296 | 299.8 | 299.8 | 300 | 295 | 5.71M |
| December 11, 2025 | 299 | 294.2 | 294.2 | 299.5 | 294 | 4.16M |
| December 10, 2025 | 293.1 | 298.1 | 298.1 | 298.3 | 292.8 | 4.67M |
| December 09, 2025 | 291.7 | 292.2 | 292.2 | 293.5 | 291.6 | 3.15M |
| December 08, 2025 | 291.6 | 291.8 | 291.8 | 292.2 | 290.4 | 3.38M |
| December 05, 2025 | 291 | 291 | 291 | 291.4 | 288.9 | 3.16M |
| December 04, 2025 | 286.8 | 291 | 291 | 291 | 286.1 | 3.83M |
| December 03, 2025 | 288 | 286.9 | 286.9 | 288 | 286.2 | 4.01M |
| December 02, 2025 | 290 | 288.7 | 288.7 | 291.7 | 288.7 | 4.1M |
| December 01, 2025 | 291 | 289.7 | 289.7 | 292.6 | 289.3 | 4.53M |
| November 28, 2025 | 288 | 289.7 | 289.7 | 291.4 | 287.7 | 5.67M |
| November 27, 2025 | 288.5 | 289.3 | 289.3 | 291.3 | 288.3 | 4.12M |
| November 26, 2025 | 289.9 | 289.6 | 289.6 | 290.4 | 288.3 | 3.85M |
| November 25, 2025 | 288 | 288.8 | 288.8 | 289.8 | 287 | 4M |
| November 21, 2025 | 284 | 288.4 | 288.4 | 289.7 | 283.8 | 5.54M |