818.00
-1(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 820 | 818 | 818 | 820 | 813 | 42,800 |
| February 19, 2026 | 810 | 819 | 819 | 819 | 809 | 38,100 |
| February 18, 2026 | 807 | 810 | 810 | 810 | 806 | 20,000 |
| February 17, 2026 | 807 | 806 | 806 | 807 | 804 | 9,600 |
| February 16, 2026 | 805 | 805 | 805 | 806 | 803 | 10,700 |
| February 13, 2026 | 806 | 804 | 804 | 806 | 804 | 8,900 |
| February 12, 2026 | 805 | 806 | 806 | 808 | 803 | 18,800 |
| February 10, 2026 | 805 | 805 | 805 | 806 | 803 | 14,100 |
| February 09, 2026 | 805 | 805 | 805 | 805 | 801 | 13,300 |
| February 06, 2026 | 805 | 804 | 804 | 805 | 803 | 11,000 |
| February 05, 2026 | 801 | 804 | 804 | 804 | 801 | 12,100 |
| February 04, 2026 | 799 | 801 | 801 | 802 | 798 | 9,900 |
| February 03, 2026 | 799 | 799 | 799 | 801 | 798 | 15,900 |
| February 02, 2026 | 800 | 799 | 799 | 800 | 798 | 24,000 |
| January 30, 2026 | 799 | 797 | 797 | 800 | 797 | 9,600 |
| January 29, 2026 | 800 | 799 | 799 | 801 | 796 | 22,900 |
| January 28, 2026 | 803 | 802 | 802 | 804 | 801 | 9,000 |
| January 27, 2026 | 805 | 803 | 803 | 805 | 802 | 4,700 |
| January 26, 2026 | 805 | 805 | 805 | 805 | 802 | 12,700 |
| January 23, 2026 | 805 | 805 | 805 | 805 | 801 | 10,500 |
| January 22, 2026 | 795 | 801 | 801 | 802 | 795 | 14,100 |
| January 21, 2026 | 800 | 795 | 795 | 800 | 795 | 28,300 |
| January 20, 2026 | 806 | 800 | 800 | 806 | 800 | 18,000 |
| January 19, 2026 | 805 | 804 | 804 | 806 | 803 | 19,100 |
| January 16, 2026 | 803 | 805 | 805 | 805 | 803 | 11,300 |
| January 15, 2026 | 804 | 803 | 803 | 805 | 801 | 18,600 |
| January 14, 2026 | 801 | 802 | 802 | 803 | 799 | 22,800 |
| January 13, 2026 | 800 | 800 | 800 | 802 | 798 | 32,900 |
| January 09, 2026 | 798 | 799 | 799 | 801 | 798 | 33,500 |
| January 08, 2026 | 796 | 798 | 798 | 799 | 796 | 11,300 |
| January 07, 2026 | 796 | 796 | 796 | 799 | 796 | 18,200 |
| January 06, 2026 | 797 | 795 | 795 | 797 | 795 | 14,500 |
| January 05, 2026 | 796 | 795 | 795 | 797 | 793 | 25,400 |
| December 30, 2025 | 795 | 796 | 796 | 799 | 794 | 24,800 |
| December 29, 2025 | 793 | 795 | 795 | 795 | 792 | 19,900 |
| December 26, 2025 | 792 | 792 | 792 | 793 | 789 | 21,400 |
| December 25, 2025 | 788 | 792 | 792 | 793 | 788 | 17,000 |
| December 24, 2025 | 790 | 788 | 788 | 790 | 786 | 18,200 |
| December 23, 2025 | 789 | 789 | 789 | 789 | 786 | 14,000 |
| December 22, 2025 | 789 | 788 | 788 | 790 | 787 | 14,400 |
| December 19, 2025 | 784 | 789 | 789 | 791 | 784 | 34,300 |
| December 18, 2025 | 781 | 785 | 785 | 785 | 780 | 23,200 |
| December 17, 2025 | 775 | 785 | 785 | 785 | 774 | 38,000 |
| December 16, 2025 | 770 | 776 | 776 | 776 | 770 | 29,300 |
| December 15, 2025 | 766 | 770 | 770 | 773 | 766 | 27,800 |
| December 12, 2025 | 775 | 765 | 765 | 775 | 765 | 46,700 |
| December 11, 2025 | 770 | 775 | 775 | 775 | 750 | 120,300 |
| December 10, 2025 | 771 | 770 | 770 | 771 | 767 | 39,400 |
| December 09, 2025 | 769 | 771 | 771 | 771 | 766 | 17,600 |
| December 08, 2025 | 769 | 771 | 771 | 771 | 767 | 22,100 |
| December 05, 2025 | 767 | 769 | 769 | 769 | 766 | 12,800 |
| December 04, 2025 | 765 | 766 | 766 | 767 | 764 | 13,900 |
| December 03, 2025 | 771 | 765 | 765 | 772 | 765 | 14,800 |
| December 02, 2025 | 772 | 771 | 771 | 775 | 770 | 18,300 |
| December 01, 2025 | 775 | 775 | 775 | 777 | 772 | 28,000 |
| November 28, 2025 | 770 | 775 | 775 | 775 | 769 | 23,600 |
| November 27, 2025 | 767 | 769 | 769 | 769 | 765 | 18,500 |
| November 26, 2025 | 760 | 765 | 765 | 766 | 759 | 23,600 |
| November 25, 2025 | 756 | 759 | 759 | 759 | 756 | 29,800 |
| November 21, 2025 | 753 | 756 | 756 | 757 | 752 | 15,600 |