516.00
-29(-5.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 529 | 516 | 516 | 531 | 515 | 852,500 |
| February 19, 2026 | 537 | 545 | 545 | 549 | 530 | 524,400 |
| February 18, 2026 | 548 | 532 | 532 | 548 | 527 | 636,400 |
| February 17, 2026 | 550 | 545 | 545 | 555 | 544 | 481,500 |
| February 16, 2026 | 552 | 546 | 546 | 560 | 541 | 868,800 |
| February 13, 2026 | 560 | 562 | 562 | 590 | 558 | 1.56M |
| February 12, 2026 | 518 | 556 | 556 | 569 | 508 | 1.72M |
| February 10, 2026 | 514 | 525 | 525 | 528 | 514 | 625,000 |
| February 09, 2026 | 507 | 510 | 510 | 510 | 503 | 306,100 |
| February 06, 2026 | 504 | 500 | 500 | 504 | 498 | 245,100 |
| February 05, 2026 | 503 | 507 | 507 | 513 | 502 | 219,900 |
| February 04, 2026 | 504 | 504 | 504 | 507 | 498 | 216,000 |
| February 03, 2026 | 504 | 505 | 505 | 506 | 500 | 234,300 |
| February 02, 2026 | 508 | 500 | 500 | 508 | 498 | 603,900 |
| January 30, 2026 | 500 | 503 | 503 | 504 | 496 | 298,200 |
| January 29, 2026 | 505 | 502 | 502 | 505 | 498 | 325,800 |
| January 28, 2026 | 507 | 504 | 504 | 507 | 502 | 228,400 |
| January 27, 2026 | 510 | 508 | 508 | 512 | 506 | 219,300 |
| January 26, 2026 | 520 | 513 | 513 | 520 | 511 | 228,300 |
| January 23, 2026 | 528 | 528 | 528 | 534 | 525 | 263,600 |
| January 22, 2026 | 520 | 524 | 524 | 527 | 518 | 200,700 |
| January 21, 2026 | 516 | 516 | 516 | 519 | 511 | 219,000 |
| January 20, 2026 | 530 | 523 | 523 | 530 | 518 | 218,200 |
| January 19, 2026 | 526 | 523 | 523 | 526 | 517 | 337,000 |
| January 16, 2026 | 537 | 528 | 528 | 540 | 520 | 376,700 |
| January 15, 2026 | 528 | 538 | 538 | 540 | 528 | 184,600 |
| January 14, 2026 | 526 | 530 | 530 | 534 | 525 | 309,000 |
| January 13, 2026 | 532 | 525 | 525 | 532 | 522 | 278,900 |
| January 09, 2026 | 528 | 526 | 526 | 531 | 523 | 302,700 |
| January 08, 2026 | 524 | 525 | 525 | 528 | 521 | 203,100 |
| January 07, 2026 | 516 | 524 | 524 | 529 | 511 | 400,800 |
| January 06, 2026 | 506 | 514 | 514 | 518 | 505 | 305,200 |
| January 05, 2026 | 510 | 504 | 504 | 514 | 499 | 479,400 |
| December 30, 2025 | 523 | 511 | 511 | 524 | 511 | 263,000 |
| December 29, 2025 | 508 | 519 | 519 | 524 | 507 | 1.46M |
| December 26, 2025 | 516 | 511 | 511 | 517 | 508 | 1.18M |
| December 25, 2025 | 510 | 514 | 514 | 515 | 506 | 426,700 |
| December 24, 2025 | 513 | 510 | 510 | 515 | 508 | 340,200 |
| December 23, 2025 | 504 | 514 | 514 | 515 | 504 | 375,300 |
| December 22, 2025 | 511 | 504 | 504 | 512 | 499 | 635,500 |
| December 19, 2025 | 505 | 508 | 508 | 512 | 502 | 717,700 |
| December 18, 2025 | 497 | 507 | 507 | 510 | 496 | 479,600 |
| December 17, 2025 | 498 | 499 | 499 | 499 | 490 | 496,900 |
| December 16, 2025 | 501 | 495 | 495 | 505 | 494 | 488,800 |
| December 15, 2025 | 495 | 506 | 506 | 506 | 494 | 414,500 |
| December 12, 2025 | 491 | 495 | 495 | 496 | 491 | 340,400 |
| December 11, 2025 | 496 | 487 | 487 | 497 | 485 | 613,200 |
| December 10, 2025 | 492 | 494 | 494 | 497 | 492 | 390,600 |
| December 09, 2025 | 501 | 490 | 490 | 502 | 490 | 428,400 |
| December 08, 2025 | 497 | 501 | 501 | 501 | 494 | 448,400 |
| December 05, 2025 | 492 | 490 | 490 | 494 | 489 | 415,400 |
| December 04, 2025 | 490 | 495 | 495 | 496 | 490 | 324,700 |
| December 03, 2025 | 493 | 491 | 491 | 497 | 491 | 295,800 |
| December 02, 2025 | 498 | 494 | 494 | 501 | 494 | 445,300 |
| December 01, 2025 | 511 | 499 | 499 | 512 | 499 | 440,600 |
| November 28, 2025 | 505 | 511 | 511 | 513 | 501 | 404,300 |
| November 27, 2025 | 499 | 498 | 498 | 502 | 496 | 379,600 |
| November 26, 2025 | 496 | 498 | 498 | 499 | 494 | 260,500 |
| November 25, 2025 | 502 | 494 | 494 | 502 | 491 | 464,200 |
| November 21, 2025 | 479 | 495 | 495 | 495 | 477 | 450,100 |