808.00
+2(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 805 | 808 | 808 | 809 | 805 | 123,200 |
| February 19, 2026 | 804 | 806 | 806 | 807 | 803 | 61,400 |
| February 18, 2026 | 804 | 804 | 804 | 806 | 803 | 106,200 |
| February 17, 2026 | 801 | 803 | 803 | 804 | 801 | 83,200 |
| February 16, 2026 | 803 | 801 | 801 | 803 | 801 | 77,200 |
| February 13, 2026 | 800 | 801 | 801 | 804 | 799 | 115,900 |
| February 12, 2026 | 804 | 800 | 800 | 805 | 800 | 113,800 |
| February 10, 2026 | 798 | 802 | 802 | 803 | 798 | 70,700 |
| February 09, 2026 | 800 | 798 | 798 | 803 | 796 | 155,200 |
| February 06, 2026 | 799 | 798 | 798 | 799 | 796 | 93,900 |
| February 05, 2026 | 798 | 798 | 798 | 799 | 795 | 95,200 |
| February 04, 2026 | 792 | 795 | 795 | 797 | 791 | 139,700 |
| February 03, 2026 | 789 | 790 | 790 | 793 | 788 | 107,900 |
| February 02, 2026 | 789 | 789 | 789 | 792 | 788 | 110,900 |
| January 30, 2026 | 785 | 782 | 782 | 785 | 782 | 125,900 |
| January 29, 2026 | 787 | 785 | 785 | 793 | 785 | 90,600 |
| January 28, 2026 | 786 | 785 | 785 | 788 | 785 | 57,900 |
| January 27, 2026 | 786 | 786 | 786 | 789 | 785 | 42,900 |
| January 26, 2026 | 790 | 786 | 786 | 790 | 786 | 68,300 |
| January 23, 2026 | 788 | 789 | 789 | 791 | 787 | 44,100 |
| January 22, 2026 | 788 | 787 | 787 | 790 | 787 | 42,900 |
| January 21, 2026 | 790 | 786 | 786 | 790 | 785 | 79,200 |
| January 20, 2026 | 794 | 790 | 790 | 794 | 789 | 100,400 |
| January 19, 2026 | 790 | 791 | 791 | 794 | 787 | 135,800 |
| January 16, 2026 | 790 | 790 | 790 | 794 | 789 | 145,100 |
| January 15, 2026 | 785 | 790 | 790 | 794 | 785 | 215,500 |
| January 14, 2026 | 787 | 785 | 785 | 789 | 785 | 164,900 |
| January 13, 2026 | 791 | 785 | 785 | 792 | 785 | 156,500 |
| January 09, 2026 | 787 | 787 | 787 | 790 | 786 | 85,500 |
| January 08, 2026 | 790 | 786 | 786 | 793 | 786 | 126,800 |
| January 07, 2026 | 788 | 791 | 791 | 795 | 786 | 97,200 |
| January 06, 2026 | 788 | 788 | 788 | 791 | 786 | 109,100 |
| January 05, 2026 | 785 | 786 | 786 | 789 | 780 | 174,400 |
| December 30, 2025 | 773 | 784 | 784 | 788 | 771 | 190,500 |
| December 29, 2025 | 770 | 770 | 770 | 773 | 767 | 285,700 |
| December 26, 2025 | 767 | 767 | 767 | 769 | 765 | 100,900 |
| December 25, 2025 | 765 | 767 | 767 | 768 | 763 | 90,700 |
| December 24, 2025 | 764 | 762 | 762 | 765 | 761 | 69,300 |
| December 23, 2025 | 761 | 764 | 764 | 766 | 761 | 64,900 |
| December 22, 2025 | 764 | 761 | 761 | 766 | 760 | 83,400 |
| December 19, 2025 | 766 | 765 | 765 | 768 | 764 | 67,200 |
| December 18, 2025 | 759 | 762 | 762 | 766 | 757 | 57,700 |
| December 17, 2025 | 758 | 757 | 757 | 760 | 756 | 41,500 |
| December 16, 2025 | 762 | 758 | 758 | 763 | 758 | 73,700 |
| December 15, 2025 | 761 | 764 | 764 | 764 | 760 | 43,500 |
| December 12, 2025 | 762 | 760 | 760 | 767 | 760 | 45,700 |
| December 11, 2025 | 762 | 759 | 759 | 763 | 757 | 49,500 |
| December 10, 2025 | 757 | 760 | 760 | 762 | 755 | 40,400 |
| December 09, 2025 | 757 | 755 | 755 | 757 | 753 | 49,800 |
| December 08, 2025 | 758 | 754 | 754 | 760 | 754 | 68,900 |
| December 05, 2025 | 761 | 756 | 756 | 762 | 756 | 51,800 |
| December 04, 2025 | 758 | 760 | 760 | 762 | 757 | 48,200 |
| December 03, 2025 | 760 | 757 | 757 | 762 | 757 | 48,200 |
| December 02, 2025 | 761 | 760 | 760 | 763 | 760 | 59,800 |
| December 01, 2025 | 770 | 761 | 761 | 771 | 761 | 81,100 |
| November 28, 2025 | 766 | 771 | 771 | 772 | 764 | 59,500 |
| November 27, 2025 | 762 | 763 | 763 | 765 | 761 | 60,600 |
| November 26, 2025 | 767 | 766 | 766 | 769 | 762 | 58,100 |
| November 25, 2025 | 761 | 764 | 764 | 765 | 760 | 61,100 |
| November 21, 2025 | 753 | 758 | 758 | 759 | 751 | 66,000 |