583.00
+1(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 582 | 583 | 583 | 583 | 575 | 48,700 |
| February 19, 2026 | 584 | 582 | 582 | 589 | 577 | 68,500 |
| February 18, 2026 | 575 | 582 | 582 | 589 | 574 | 103,700 |
| February 17, 2026 | 576 | 571 | 571 | 580 | 567 | 98,800 |
| February 16, 2026 | 560 | 576 | 576 | 578 | 560 | 130,400 |
| February 13, 2026 | 560 | 556 | 556 | 562 | 553 | 124,200 |
| February 12, 2026 | 568 | 563 | 563 | 568 | 558 | 106,700 |
| February 10, 2026 | 557 | 568 | 568 | 569 | 557 | 149,200 |
| February 09, 2026 | 574 | 556 | 556 | 575 | 552 | 297,700 |
| February 06, 2026 | 544 | 544 | 544 | 550 | 538 | 214,200 |
| February 05, 2026 | 547 | 544 | 544 | 548 | 542 | 93,200 |
| February 04, 2026 | 545 | 547 | 547 | 548 | 544 | 97,600 |
| February 03, 2026 | 546 | 546 | 546 | 548 | 542 | 99,700 |
| February 02, 2026 | 549 | 543 | 543 | 551 | 542 | 178,800 |
| January 30, 2026 | 560 | 540 | 540 | 563 | 530 | 887,800 |
| January 29, 2026 | 558 | 561 | 561 | 563 | 554 | 80,100 |
| January 28, 2026 | 575 | 560 | 560 | 575 | 560 | 116,100 |
| January 27, 2026 | 580 | 575 | 575 | 580 | 571 | 64,300 |
| January 26, 2026 | 583 | 580 | 580 | 586 | 579 | 93,200 |
| January 23, 2026 | 587 | 585 | 585 | 593 | 580 | 97,700 |
| January 22, 2026 | 590 | 584 | 584 | 590 | 580 | 112,100 |
| January 21, 2026 | 579 | 588 | 588 | 595 | 575 | 198,500 |
| January 20, 2026 | 568 | 582 | 582 | 582 | 566 | 150,600 |
| January 19, 2026 | 548 | 561 | 561 | 566 | 548 | 130,200 |
| January 16, 2026 | 542 | 545 | 545 | 546 | 537 | 52,100 |
| January 15, 2026 | 537 | 542 | 542 | 543 | 536 | 40,000 |
| January 14, 2026 | 542 | 538 | 538 | 543 | 536 | 37,900 |
| January 13, 2026 | 547 | 542 | 542 | 549 | 539 | 88,700 |
| January 09, 2026 | 531 | 541 | 541 | 541 | 528 | 98,800 |
| January 08, 2026 | 528 | 532 | 532 | 534 | 528 | 64,900 |
| January 07, 2026 | 529 | 528 | 528 | 535 | 528 | 87,300 |
| January 06, 2026 | 534 | 531 | 531 | 539 | 530 | 98,700 |
| January 05, 2026 | 529 | 531 | 531 | 532 | 525 | 88,700 |
| December 30, 2025 | 528 | 529 | 529 | 530 | 524 | 49,300 |
| December 29, 2025 | 531 | 529 | 529 | 535 | 527 | 53,200 |
| December 26, 2025 | 531 | 528 | 528 | 534 | 526 | 55,500 |
| December 25, 2025 | 529 | 532 | 532 | 532 | 526 | 60,800 |
| December 24, 2025 | 524 | 526 | 526 | 530 | 524 | 61,300 |
| December 23, 2025 | 522 | 524 | 524 | 524 | 519 | 49,800 |
| December 22, 2025 | 524 | 521 | 521 | 527 | 520 | 59,900 |
| December 19, 2025 | 515 | 520 | 520 | 522 | 515 | 43,100 |
| December 18, 2025 | 511 | 518 | 518 | 518 | 510 | 52,700 |
| December 17, 2025 | 515 | 514 | 514 | 516 | 509 | 81,700 |
| December 16, 2025 | 518 | 515 | 515 | 518 | 513 | 51,700 |
| December 15, 2025 | 510 | 518 | 518 | 519 | 510 | 56,400 |
| December 12, 2025 | 510 | 514 | 514 | 515 | 508 | 65,300 |
| December 11, 2025 | 512 | 510 | 510 | 524 | 508 | 207,400 |
| December 10, 2025 | 513 | 513 | 513 | 515 | 512 | 77,400 |
| December 09, 2025 | 514 | 513 | 513 | 518 | 512 | 79,600 |
| December 08, 2025 | 516 | 515 | 515 | 518 | 506 | 176,200 |
| December 05, 2025 | 520 | 515 | 515 | 524 | 515 | 75,400 |
| December 04, 2025 | 527 | 519 | 519 | 527 | 514 | 186,400 |
| December 03, 2025 | 526 | 527 | 527 | 530 | 519 | 121,600 |
| December 02, 2025 | 532 | 527 | 527 | 535 | 526 | 100,700 |
| December 01, 2025 | 576 | 529 | 529 | 577 | 509 | 944,700 |
| November 28, 2025 | 552 | 570 | 570 | 570 | 549 | 202,300 |
| November 27, 2025 | 545 | 550 | 550 | 550 | 542 | 94,600 |
| November 26, 2025 | 555 | 549 | 549 | 555 | 547 | 51,900 |
| November 25, 2025 | 555 | 553 | 553 | 557 | 541 | 152,600 |
| November 21, 2025 | 530 | 545 | 545 | 550 | 527 | 193,700 |