413.00
-13(-3.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 420 | 413 | 413 | 421 | 413 | 776,000 |
| February 19, 2026 | 427 | 426 | 426 | 427 | 416 | 671,700 |
| February 18, 2026 | 420 | 424 | 424 | 428 | 419 | 682,400 |
| February 17, 2026 | 420 | 421 | 421 | 426 | 413 | 1.01M |
| February 16, 2026 | 423 | 420 | 420 | 424 | 410 | 1.16M |
| February 13, 2026 | 427 | 420 | 420 | 427 | 400 | 2.58M |
| February 12, 2026 | 500 | 435 | 435 | 512 | 417 | 2.79M |
| February 10, 2026 | 485 | 496 | 496 | 497 | 482 | 909,100 |
| February 09, 2026 | 477 | 482 | 482 | 484 | 472 | 763,800 |
| February 06, 2026 | 467 | 470 | 470 | 471 | 458 | 601,600 |
| February 05, 2026 | 464 | 473 | 473 | 475 | 461 | 586,000 |
| February 04, 2026 | 453 | 462 | 462 | 463 | 452 | 510,400 |
| February 03, 2026 | 449 | 449 | 449 | 451 | 444 | 293,300 |
| February 02, 2026 | 442 | 444 | 444 | 453 | 440 | 508,600 |
| January 30, 2026 | 434 | 442 | 442 | 443 | 431 | 685,200 |
| January 29, 2026 | 436 | 432 | 432 | 437 | 430 | 343,700 |
| January 28, 2026 | 438 | 438 | 438 | 440 | 433 | 347,800 |
| January 27, 2026 | 440 | 440 | 440 | 444 | 438 | 301,200 |
| January 26, 2026 | 452 | 444 | 444 | 455 | 441 | 389,000 |
| January 23, 2026 | 454 | 457 | 457 | 461 | 453 | 485,500 |
| January 22, 2026 | 450 | 455 | 455 | 457 | 448 | 414,800 |
| January 21, 2026 | 455 | 447 | 447 | 455 | 444 | 785,500 |
| January 20, 2026 | 474 | 461 | 461 | 477 | 460 | 807,800 |
| January 19, 2026 | 468 | 476 | 476 | 480 | 465 | 840,700 |
| January 16, 2026 | 450 | 463 | 463 | 463 | 449 | 815,900 |
| January 15, 2026 | 443 | 449 | 449 | 451 | 443 | 399,700 |
| January 14, 2026 | 446 | 447 | 447 | 457 | 444 | 814,600 |
| January 13, 2026 | 439 | 442 | 442 | 442 | 429 | 933,100 |
| January 09, 2026 | 427 | 435 | 435 | 438 | 425 | 830,300 |
| January 08, 2026 | 430 | 429 | 429 | 435 | 423 | 821,300 |
| January 07, 2026 | 417 | 427 | 427 | 429 | 414 | 983,300 |
| January 06, 2026 | 423 | 421 | 421 | 424 | 418 | 536,400 |
| January 05, 2026 | 428 | 417 | 417 | 429 | 417 | 894,000 |
| December 30, 2025 | 425 | 422 | 422 | 430 | 418 | 979,000 |
| December 29, 2025 | 412 | 418 | 418 | 426 | 411 | 948,600 |
| December 26, 2025 | 429 | 420 | 420 | 430 | 417 | 1.5M |
| December 25, 2025 | 427 | 429 | 429 | 432 | 425 | 702,600 |
| December 24, 2025 | 417 | 427 | 427 | 429 | 417 | 915,700 |
| December 23, 2025 | 402 | 417 | 417 | 419 | 402 | 1.42M |
| December 22, 2025 | 390 | 400 | 400 | 405 | 382 | 3.69M |
| December 19, 2025 | 445 | 420 | 420 | 446 | 416 | 2.74M |
| December 18, 2025 | 456 | 451 | 451 | 460 | 446 | 1.12M |
| December 17, 2025 | 473 | 457 | 457 | 473 | 456 | 1.11M |
| December 16, 2025 | 482 | 470 | 470 | 484 | 464 | 1.01M |
| December 15, 2025 | 480 | 485 | 485 | 490 | 474 | 570,200 |
| December 12, 2025 | 477 | 483 | 483 | 483 | 475 | 460,000 |
| December 11, 2025 | 480 | 471 | 471 | 482 | 469 | 556,900 |
| December 10, 2025 | 491 | 483 | 483 | 492 | 482 | 510,900 |
| December 09, 2025 | 505 | 489 | 489 | 506 | 484 | 878,600 |
| December 08, 2025 | 466 | 501 | 501 | 505 | 466 | 1.45M |
| December 05, 2025 | 484 | 473 | 473 | 488 | 470 | 1.07M |
| December 04, 2025 | 450 | 482 | 482 | 494 | 450 | 2.67M |
| December 03, 2025 | 435 | 435 | 435 | 439 | 429 | 555,100 |
| December 02, 2025 | 445 | 435 | 435 | 451 | 434 | 862,000 |
| December 01, 2025 | 450 | 444 | 444 | 453 | 441 | 884,300 |
| November 28, 2025 | 450 | 458 | 458 | 460 | 447 | 834,400 |
| November 27, 2025 | 445 | 443 | 443 | 447 | 436 | 948,800 |
| November 26, 2025 | 422 | 437 | 437 | 438 | 420 | 742,800 |
| November 25, 2025 | 425 | 422 | 422 | 425 | 414 | 621,700 |
| November 21, 2025 | 412 | 420 | 420 | 425 | 405 | 973,400 |