544.00
+3(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 541 | 544 | 544 | 545 | 537 | 60,900 |
| February 19, 2026 | 533 | 541 | 541 | 542 | 533 | 105,500 |
| February 18, 2026 | 527 | 531 | 531 | 533 | 523 | 74,600 |
| February 17, 2026 | 526 | 527 | 527 | 529 | 522 | 70,000 |
| February 16, 2026 | 522 | 526 | 526 | 531 | 521 | 69,800 |
| February 13, 2026 | 510 | 520 | 520 | 522 | 505 | 261,100 |
| February 12, 2026 | 533 | 529 | 529 | 534 | 527 | 123,400 |
| February 10, 2026 | 531 | 532 | 532 | 537 | 530 | 67,500 |
| February 09, 2026 | 534 | 531 | 531 | 535 | 530 | 70,700 |
| February 06, 2026 | 531 | 531 | 531 | 532 | 528 | 60,800 |
| February 05, 2026 | 529 | 532 | 532 | 532 | 526 | 41,800 |
| February 04, 2026 | 529 | 528 | 528 | 529 | 526 | 21,500 |
| February 03, 2026 | 523 | 529 | 529 | 529 | 521 | 56,900 |
| February 02, 2026 | 523 | 521 | 521 | 524 | 520 | 32,800 |
| January 30, 2026 | 516 | 522 | 522 | 522 | 514 | 39,600 |
| January 29, 2026 | 521 | 517 | 517 | 521 | 514 | 62,800 |
| January 28, 2026 | 530 | 521 | 521 | 530 | 521 | 49,100 |
| January 27, 2026 | 526 | 529 | 529 | 529 | 521 | 57,700 |
| January 26, 2026 | 522 | 530 | 530 | 530 | 520 | 85,500 |
| January 23, 2026 | 517 | 522 | 522 | 522 | 514 | 52,300 |
| January 22, 2026 | 515 | 517 | 517 | 517 | 509 | 55,300 |
| January 21, 2026 | 515 | 515 | 515 | 516 | 510 | 71,800 |
| January 20, 2026 | 520 | 517 | 517 | 520 | 517 | 22,800 |
| January 19, 2026 | 519 | 519 | 519 | 520 | 516 | 23,300 |
| January 16, 2026 | 517 | 517 | 517 | 518 | 516 | 26,800 |
| January 15, 2026 | 515 | 517 | 517 | 517 | 514 | 26,300 |
| January 14, 2026 | 517 | 515 | 515 | 517 | 513 | 32,300 |
| January 13, 2026 | 519 | 514 | 514 | 520 | 511 | 44,400 |
| January 09, 2026 | 511 | 517 | 517 | 517 | 510 | 32,900 |
| January 08, 2026 | 508 | 509 | 509 | 511 | 508 | 21,000 |
| January 07, 2026 | 509 | 510 | 510 | 513 | 507 | 48,600 |
| January 06, 2026 | 511 | 509 | 509 | 512 | 508 | 31,500 |
| January 05, 2026 | 514 | 510 | 510 | 514 | 504 | 66,500 |
| December 30, 2025 | 514 | 511 | 511 | 514 | 508 | 76,000 |
| December 29, 2025 | 512 | 511 | 511 | 513 | 509 | 60,100 |
| December 26, 2025 | 504 | 507 | 507 | 511 | 504 | 110,300 |
| December 25, 2025 | 499 | 503 | 503 | 503 | 498 | 63,800 |
| December 24, 2025 | 494 | 497 | 497 | 500 | 493 | 84,800 |
| December 23, 2025 | 494 | 493 | 493 | 495 | 492 | 48,300 |
| December 22, 2025 | 490 | 492 | 492 | 494 | 490 | 58,000 |
| December 19, 2025 | 487 | 490 | 490 | 490 | 487 | 37,100 |
| December 18, 2025 | 487 | 487 | 487 | 489 | 485 | 37,600 |
| December 17, 2025 | 490 | 487 | 487 | 490 | 486 | 25,200 |
| December 16, 2025 | 489 | 487 | 487 | 491 | 487 | 32,900 |
| December 15, 2025 | 487 | 489 | 489 | 490 | 485 | 51,700 |
| December 12, 2025 | 486 | 486 | 486 | 489 | 485 | 41,700 |
| December 11, 2025 | 488 | 486 | 486 | 488 | 484 | 45,500 |
| December 10, 2025 | 488 | 488 | 488 | 489 | 486 | 39,000 |
| December 09, 2025 | 489 | 488 | 488 | 490 | 486 | 44,400 |
| December 08, 2025 | 488 | 489 | 489 | 490 | 486 | 44,600 |
| December 05, 2025 | 488 | 486 | 486 | 488 | 485 | 32,100 |
| December 04, 2025 | 486 | 488 | 488 | 490 | 485 | 49,500 |
| December 03, 2025 | 490 | 486 | 486 | 490 | 486 | 17,700 |
| December 02, 2025 | 489 | 487 | 487 | 489 | 486 | 26,800 |
| December 01, 2025 | 493 | 486 | 486 | 493 | 485 | 122,900 |
| November 28, 2025 | 493 | 492 | 492 | 495 | 490 | 63,700 |
| November 27, 2025 | 485 | 493 | 493 | 494 | 484 | 68,200 |
| November 26, 2025 | 486 | 483 | 483 | 487 | 483 | 30,300 |
| November 25, 2025 | 485 | 484 | 484 | 487 | 481 | 45,200 |
| November 21, 2025 | 480 | 484 | 484 | 484 | 480 | 32,300 |