569.90
-2.4(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 568.9 | 569.9 | 569.9 | 571.2 | 563.8 | 2.74M |
| February 19, 2026 | 570 | 572.3 | 572.3 | 572.3 | 562.5 | 2.82M |
| February 18, 2026 | 566.5 | 569.2 | 569.2 | 570.7 | 564.9 | 2.65M |
| February 17, 2026 | 550.2 | 564.4 | 564.4 | 566.7 | 550 | 4.35M |
| February 16, 2026 | 550.2 | 550.2 | 550.2 | 552.1 | 546.2 | 3.16M |
| February 13, 2026 | 557 | 553.9 | 553.9 | 557.9 | 551.7 | 2.38M |
| February 12, 2026 | 557.1 | 555.3 | 555.3 | 559.2 | 554.1 | 2.15M |
| February 10, 2026 | 548.3 | 556.6 | 556.6 | 557.6 | 548 | 2.12M |
| February 09, 2026 | 553.7 | 549.2 | 549.2 | 554 | 546.1 | 2.38M |
| February 06, 2026 | 549.7 | 547.7 | 547.7 | 550.7 | 542.9 | 3.72M |
| February 05, 2026 | 555 | 534.3 | 534.3 | 555.4 | 526.4 | 7.66M |
| February 04, 2026 | 550.5 | 545 | 545 | 554 | 545 | 3.47M |
| February 03, 2026 | 542 | 551 | 551 | 552.6 | 541.4 | 2.56M |
| February 02, 2026 | 546.8 | 541.2 | 541.2 | 548 | 541.2 | 2.33M |
| January 30, 2026 | 542 | 542.1 | 542.1 | 543.1 | 536.1 | 2.1M |
| January 29, 2026 | 537.3 | 535.8 | 535.8 | 537.7 | 532.4 | 2.71M |
| January 28, 2026 | 545.6 | 539.1 | 539.1 | 545.9 | 539.1 | 2.28M |
| January 27, 2026 | 551 | 547.3 | 547.3 | 551.2 | 545.1 | 2.28M |
| January 26, 2026 | 545.6 | 548.2 | 548.2 | 551.8 | 544 | 3.04M |
| January 23, 2026 | 542.7 | 544.1 | 544.1 | 546.9 | 542.6 | 2.07M |
| January 22, 2026 | 538.8 | 539.7 | 539.7 | 546.3 | 538.2 | 2.76M |
| January 21, 2026 | 545.5 | 537.6 | 537.6 | 545.7 | 535.4 | 3.7M |
| January 20, 2026 | 543.6 | 546.3 | 546.3 | 549.2 | 541.8 | 3.66M |
| January 19, 2026 | 538.1 | 543.5 | 543.5 | 545.4 | 537.4 | 3.07M |
| January 16, 2026 | 534 | 536.5 | 536.5 | 538.8 | 531.7 | 2.75M |
| January 15, 2026 | 533 | 534.4 | 534.4 | 535.5 | 527.6 | 2.08M |
| January 14, 2026 | 530.3 | 531.4 | 531.4 | 533.7 | 526.3 | 3.27M |
| January 13, 2026 | 537.7 | 530.4 | 530.4 | 540.7 | 530.4 | 3.68M |
| January 09, 2026 | 526.5 | 532.8 | 532.8 | 533.6 | 525 | 3.33M |
| January 08, 2026 | 523.6 | 525 | 525 | 526.9 | 520.5 | 2.08M |
| January 07, 2026 | 520 | 524.2 | 524.2 | 526.2 | 517.4 | 2.55M |
| January 06, 2026 | 520.1 | 521.4 | 521.4 | 527.2 | 520.1 | 3.4M |
| January 05, 2026 | 519.5 | 524.7 | 524.7 | 524.7 | 517.1 | 2.79M |
| December 30, 2025 | 520.3 | 519.5 | 519.5 | 526.7 | 518.9 | 2.6M |
| December 29, 2025 | 516 | 520 | 520 | 520 | 513.4 | 3.16M |
| December 26, 2025 | 512 | 516.6 | 516.6 | 518 | 511.8 | 3.2M |
| December 25, 2025 | 514 | 509.8 | 509.8 | 514.4 | 509.2 | 1.33M |
| December 24, 2025 | 505.9 | 508.6 | 508.6 | 512.6 | 504.2 | 3.47M |
| December 23, 2025 | 496 | 506.7 | 506.7 | 507.7 | 495.8 | 4.6M |
| December 22, 2025 | 495.4 | 494 | 494 | 495.8 | 490.1 | 2.33M |
| December 19, 2025 | 496.4 | 495.1 | 495.1 | 498.9 | 493.4 | 2.2M |
| December 18, 2025 | 495 | 497.2 | 497.2 | 497.2 | 492.5 | 1.9M |
| December 17, 2025 | 490.2 | 491.8 | 491.8 | 492 | 488.7 | 2.21M |
| December 16, 2025 | 490.4 | 491.1 | 491.1 | 495.8 | 488.3 | 3.23M |
| December 15, 2025 | 488 | 490.3 | 490.3 | 492 | 485.4 | 2.25M |
| December 12, 2025 | 484 | 485.3 | 485.3 | 486 | 482.5 | 2.32M |
| December 11, 2025 | 484 | 481.5 | 481.5 | 484.1 | 480.3 | 2.44M |
| December 10, 2025 | 480 | 484.1 | 484.1 | 484.1 | 479.3 | 3.47M |
| December 09, 2025 | 472 | 475.3 | 475.3 | 475.3 | 471.5 | 2.42M |
| December 08, 2025 | 468.5 | 471.5 | 471.5 | 473.1 | 466.4 | 2.43M |
| December 05, 2025 | 474.9 | 466.7 | 466.7 | 475 | 466.7 | 2.16M |
| December 04, 2025 | 468.7 | 475.5 | 475.5 | 475.6 | 468.7 | 2.27M |
| December 03, 2025 | 471.1 | 471.2 | 471.2 | 472.2 | 469.5 | 1.78M |
| December 02, 2025 | 472 | 475.9 | 475.9 | 475.9 | 469.6 | 1.83M |
| December 01, 2025 | 475 | 470.2 | 470.2 | 477.4 | 470.2 | 2.8M |
| November 28, 2025 | 479 | 478.6 | 478.6 | 484 | 478.2 | 2.35M |
| November 27, 2025 | 478.8 | 479.2 | 479.2 | 480.6 | 477.7 | 1.79M |
| November 26, 2025 | 472 | 478.4 | 478.4 | 478.4 | 471.4 | 2.18M |
| November 25, 2025 | 472.9 | 472 | 472 | 472.9 | 466.9 | 2.74M |
| November 21, 2025 | 463.9 | 468.4 | 468.4 | 469.9 | 463.7 | 3.12M |