814.00
-23(-2.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 836 | 814 | 814 | 836 | 814 | 19,600 |
| February 19, 2026 | 824 | 837 | 837 | 838 | 822 | 19,000 |
| February 18, 2026 | 827 | 822 | 822 | 835 | 822 | 12,600 |
| February 17, 2026 | 830 | 826 | 826 | 837 | 822 | 22,800 |
| February 16, 2026 | 833 | 815 | 815 | 833 | 810 | 21,200 |
| February 13, 2026 | 839 | 836 | 836 | 849 | 833 | 11,200 |
| February 12, 2026 | 839 | 839 | 839 | 848 | 837 | 29,500 |
| February 10, 2026 | 813 | 838 | 838 | 838 | 813 | 35,100 |
| February 09, 2026 | 826 | 818 | 818 | 826 | 818 | 14,700 |
| February 06, 2026 | 824 | 810 | 810 | 831 | 810 | 61,700 |
| February 05, 2026 | 822 | 828 | 828 | 832 | 822 | 15,500 |
| February 04, 2026 | 815 | 821 | 821 | 828 | 815 | 14,700 |
| February 03, 2026 | 815 | 822 | 822 | 822 | 815 | 11,500 |
| February 02, 2026 | 834 | 815 | 815 | 834 | 815 | 30,400 |
| January 30, 2026 | 807 | 820 | 820 | 820 | 807 | 19,500 |
| January 29, 2026 | 807 | 806 | 806 | 811 | 802 | 23,400 |
| January 28, 2026 | 808 | 807 | 807 | 812 | 802 | 19,300 |
| January 27, 2026 | 804 | 804 | 804 | 814 | 802 | 19,300 |
| January 26, 2026 | 834 | 801 | 801 | 834 | 801 | 50,000 |
| January 23, 2026 | 820 | 830 | 830 | 832 | 819 | 28,500 |
| January 22, 2026 | 808 | 819 | 819 | 824 | 808 | 13,900 |
| January 21, 2026 | 813 | 807 | 807 | 813 | 804 | 19,000 |
| January 20, 2026 | 825 | 813 | 813 | 825 | 813 | 14,800 |
| January 19, 2026 | 831 | 821 | 821 | 834 | 821 | 18,300 |
| January 16, 2026 | 829 | 829 | 829 | 832 | 826 | 7,400 |
| January 15, 2026 | 829 | 832 | 832 | 832 | 824 | 19,300 |
| January 14, 2026 | 812 | 829 | 829 | 829 | 809 | 36,700 |
| January 13, 2026 | 811 | 806 | 806 | 813 | 804 | 33,600 |
| January 09, 2026 | 809 | 809 | 809 | 817 | 809 | 15,700 |
| January 08, 2026 | 821 | 809 | 809 | 825 | 809 | 18,200 |
| January 07, 2026 | 823 | 821 | 821 | 828 | 818 | 14,800 |
| January 06, 2026 | 812 | 821 | 821 | 824 | 812 | 14,500 |
| January 05, 2026 | 827 | 814 | 814 | 827 | 810 | 16,200 |
| December 30, 2025 | 808 | 817 | 817 | 817 | 808 | 14,500 |
| December 29, 2025 | 795 | 805 | 805 | 812 | 795 | 30,900 |
| December 26, 2025 | 800 | 790 | 790 | 800 | 790 | 42,400 |
| December 25, 2025 | 805 | 801 | 801 | 811 | 801 | 35,500 |
| December 24, 2025 | 811 | 807 | 807 | 814 | 807 | 12,500 |
| December 23, 2025 | 818 | 812 | 812 | 822 | 812 | 13,800 |
| December 22, 2025 | 825 | 818 | 818 | 825 | 811 | 13,500 |
| December 19, 2025 | 807 | 819 | 819 | 819 | 807 | 9,700 |
| December 18, 2025 | 803 | 812 | 812 | 812 | 803 | 15,200 |
| December 17, 2025 | 815 | 801 | 801 | 815 | 801 | 30,100 |
| December 16, 2025 | 819 | 811 | 811 | 823 | 811 | 23,200 |
| December 15, 2025 | 821 | 819 | 819 | 822 | 812 | 12,200 |
| December 12, 2025 | 811 | 818 | 818 | 821 | 811 | 14,100 |
| December 11, 2025 | 834 | 811 | 811 | 835 | 811 | 25,200 |
| December 10, 2025 | 828 | 828 | 828 | 833 | 828 | 40,400 |
| December 09, 2025 | 824 | 828 | 828 | 828 | 822 | 7,700 |
| December 08, 2025 | 825 | 820 | 820 | 830 | 820 | 30,100 |
| December 05, 2025 | 816 | 819 | 819 | 825 | 815 | 10,700 |
| December 04, 2025 | 804 | 820 | 820 | 825 | 804 | 14,400 |
| December 03, 2025 | 804 | 807 | 807 | 816 | 804 | 13,200 |
| December 02, 2025 | 814 | 806 | 806 | 814 | 806 | 10,000 |
| December 01, 2025 | 830 | 812 | 812 | 830 | 811 | 15,900 |
| November 28, 2025 | 829 | 829 | 829 | 832 | 829 | 12,700 |
| November 27, 2025 | 836 | 829 | 829 | 836 | 819 | 11,200 |
| November 26, 2025 | 817 | 828 | 828 | 835 | 817 | 20,800 |
| November 25, 2025 | 821 | 821 | 821 | 822 | 812 | 17,600 |
| November 21, 2025 | 789 | 821 | 821 | 821 | 789 | 14,600 |