859.00
-10(-1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 869 | 859 | 859 | 869 | 837 | 21,500 |
| February 19, 2026 | 813 | 869 | 869 | 869 | 813 | 65,200 |
| February 18, 2026 | 811 | 813 | 813 | 815 | 800 | 27,600 |
| February 17, 2026 | 820 | 819 | 819 | 820 | 787 | 45,400 |
| February 16, 2026 | 800 | 821 | 821 | 833 | 786 | 145,700 |
| February 13, 2026 | 780 | 775 | 775 | 780 | 762 | 53,100 |
| February 12, 2026 | 760 | 772 | 772 | 777 | 760 | 25,200 |
| February 10, 2026 | 757 | 756 | 756 | 765 | 753 | 24,900 |
| February 09, 2026 | 766 | 754 | 754 | 774 | 750 | 27,300 |
| February 06, 2026 | 755 | 752 | 752 | 757 | 744 | 19,000 |
| February 05, 2026 | 760 | 753 | 753 | 761 | 753 | 10,700 |
| February 04, 2026 | 755 | 763 | 763 | 763 | 755 | 17,300 |
| February 03, 2026 | 755 | 757 | 757 | 762 | 755 | 11,800 |
| February 02, 2026 | 765 | 754 | 754 | 768 | 754 | 24,600 |
| January 30, 2026 | 746 | 762 | 762 | 762 | 746 | 32,500 |
| January 29, 2026 | 755 | 753 | 753 | 756 | 748 | 28,500 |
| January 28, 2026 | 758 | 753 | 753 | 760 | 751 | 15,600 |
| January 27, 2026 | 768 | 760 | 760 | 768 | 751 | 35,800 |
| January 26, 2026 | 773 | 768 | 768 | 773 | 766 | 17,400 |
| January 23, 2026 | 770 | 773 | 773 | 780 | 768 | 24,300 |
| January 22, 2026 | 766 | 767 | 767 | 769 | 756 | 21,000 |
| January 21, 2026 | 767 | 760 | 760 | 767 | 744 | 27,700 |
| January 20, 2026 | 754 | 763 | 763 | 763 | 740 | 26,100 |
| January 19, 2026 | 739 | 747 | 747 | 749 | 736 | 22,600 |
| January 16, 2026 | 737 | 739 | 739 | 739 | 732 | 9,500 |
| January 15, 2026 | 734 | 737 | 737 | 737 | 732 | 10,300 |
| January 14, 2026 | 732 | 732 | 732 | 734 | 728 | 23,800 |
| January 13, 2026 | 730 | 732 | 732 | 738 | 730 | 14,800 |
| January 09, 2026 | 739 | 730 | 730 | 739 | 729 | 19,100 |
| January 08, 2026 | 742 | 739 | 739 | 744 | 739 | 9,700 |
| January 07, 2026 | 731 | 742 | 742 | 742 | 730 | 18,000 |
| January 06, 2026 | 726 | 731 | 731 | 740 | 726 | 24,900 |
| January 05, 2026 | 735 | 726 | 726 | 736 | 705 | 72,600 |
| December 30, 2025 | 740 | 735 | 735 | 747 | 726 | 132,700 |
| December 29, 2025 | 766 | 752 | 752 | 766 | 739 | 56,000 |
| December 26, 2025 | 792 | 764 | 764 | 797 | 748 | 67,700 |
| December 25, 2025 | 805 | 797 | 797 | 806 | 792 | 16,600 |
| December 24, 2025 | 810 | 805 | 805 | 811 | 803 | 17,500 |
| December 23, 2025 | 794 | 806 | 806 | 808 | 789 | 22,200 |
| December 22, 2025 | 800 | 790 | 790 | 802 | 788 | 31,500 |
| December 19, 2025 | 790 | 794 | 794 | 794 | 785 | 15,800 |
| December 18, 2025 | 787 | 788 | 788 | 788 | 772 | 24,000 |
| December 17, 2025 | 800 | 787 | 787 | 800 | 785 | 26,300 |
| December 16, 2025 | 793 | 791 | 791 | 794 | 774 | 36,800 |
| December 15, 2025 | 766 | 783 | 783 | 786 | 766 | 40,100 |
| December 12, 2025 | 763 | 768 | 768 | 772 | 762 | 25,800 |
| December 11, 2025 | 751 | 755 | 755 | 760 | 746 | 23,300 |
| December 10, 2025 | 763 | 756 | 756 | 763 | 753 | 7,500 |
| December 09, 2025 | 768 | 759 | 759 | 768 | 757 | 12,700 |
| December 08, 2025 | 765 | 765 | 765 | 765 | 759 | 13,100 |
| December 05, 2025 | 758 | 759 | 759 | 761 | 754 | 12,400 |
| December 04, 2025 | 774 | 761 | 761 | 774 | 756 | 22,500 |
| December 03, 2025 | 776 | 774 | 774 | 784 | 761 | 58,600 |
| December 02, 2025 | 740 | 761 | 761 | 763 | 739 | 64,300 |
| December 01, 2025 | 731 | 726 | 726 | 732 | 718 | 18,300 |
| November 28, 2025 | 725 | 728 | 728 | 733 | 716 | 27,300 |
| November 27, 2025 | 724 | 724 | 724 | 724 | 720 | 14,100 |
| November 26, 2025 | 720 | 724 | 724 | 725 | 718 | 28,900 |
| November 25, 2025 | 706 | 720 | 720 | 724 | 706 | 20,100 |
| November 21, 2025 | 701 | 710 | 710 | 712 | 701 | 27,400 |