796.00
-8(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 803 | 796 | 796 | 803 | 796 | 4,100 |
| February 19, 2026 | 800 | 804 | 804 | 806 | 795 | 6,000 |
| February 18, 2026 | 791 | 800 | 800 | 800 | 791 | 9,800 |
| February 17, 2026 | 792 | 790 | 790 | 792 | 788 | 3,700 |
| February 16, 2026 | 796 | 792 | 792 | 796 | 788 | 4,700 |
| February 13, 2026 | 780 | 785 | 785 | 791 | 779 | 13,400 |
| February 12, 2026 | 807 | 791 | 791 | 820 | 777 | 58,200 |
| February 10, 2026 | 813 | 805 | 805 | 813 | 805 | 10,300 |
| February 09, 2026 | 814 | 808 | 808 | 814 | 805 | 7,200 |
| February 06, 2026 | 799 | 804 | 804 | 804 | 799 | 5,900 |
| February 05, 2026 | 797 | 799 | 799 | 799 | 795 | 6,100 |
| February 04, 2026 | 793 | 791 | 791 | 793 | 788 | 7,500 |
| February 03, 2026 | 796 | 788 | 788 | 799 | 787 | 9,000 |
| February 02, 2026 | 804 | 785 | 785 | 808 | 783 | 19,500 |
| January 30, 2026 | 800 | 804 | 804 | 805 | 800 | 4,200 |
| January 29, 2026 | 807 | 805 | 805 | 807 | 800 | 5,200 |
| January 28, 2026 | 815 | 806 | 806 | 815 | 805 | 3,100 |
| January 27, 2026 | 814 | 810 | 810 | 815 | 807 | 6,100 |
| January 26, 2026 | 813 | 810 | 810 | 813 | 808 | 2,900 |
| January 23, 2026 | 821 | 815 | 815 | 821 | 809 | 8,800 |
| January 22, 2026 | 807 | 812 | 812 | 812 | 804 | 10,400 |
| January 21, 2026 | 803 | 802 | 802 | 805 | 801 | 5,800 |
| January 20, 2026 | 802 | 806 | 806 | 806 | 800 | 13,700 |
| January 19, 2026 | 807 | 802 | 802 | 807 | 801 | 9,200 |
| January 16, 2026 | 808 | 804 | 804 | 808 | 803 | 11,300 |
| January 15, 2026 | 804 | 806 | 806 | 806 | 803 | 7,300 |
| January 14, 2026 | 801 | 804 | 804 | 804 | 800 | 10,900 |
| January 13, 2026 | 805 | 799 | 799 | 808 | 799 | 16,600 |
| January 09, 2026 | 800 | 802 | 802 | 802 | 798 | 5,600 |
| January 08, 2026 | 800 | 803 | 803 | 803 | 800 | 4,400 |
| January 07, 2026 | 801 | 800 | 800 | 804 | 797 | 18,500 |
| January 06, 2026 | 807 | 801 | 801 | 809 | 801 | 11,400 |
| January 05, 2026 | 799 | 806 | 806 | 806 | 794 | 18,100 |
| December 30, 2025 | 790 | 795 | 795 | 795 | 788 | 6,500 |
| December 29, 2025 | 776 | 790 | 790 | 790 | 775 | 15,800 |
| December 26, 2025 | 771 | 775 | 775 | 775 | 770 | 15,200 |
| December 25, 2025 | 772 | 771 | 771 | 775 | 769 | 12,300 |
| December 24, 2025 | 770 | 770 | 770 | 772 | 765 | 9,400 |
| December 23, 2025 | 769 | 771 | 771 | 772 | 768 | 10,000 |
| December 22, 2025 | 775 | 769 | 769 | 775 | 768 | 5,200 |
| December 19, 2025 | 773 | 770 | 770 | 773 | 768 | 4,900 |
| December 18, 2025 | 771 | 774 | 774 | 774 | 765 | 7,900 |
| December 17, 2025 | 771 | 771 | 771 | 771 | 767 | 3,900 |
| December 16, 2025 | 775 | 770 | 770 | 775 | 769 | 4,900 |
| December 15, 2025 | 766 | 773 | 773 | 774 | 765 | 11,700 |
| December 12, 2025 | 785 | 770 | 770 | 785 | 766 | 15,600 |
| December 11, 2025 | 770 | 770 | 770 | 771 | 765 | 6,600 |
| December 10, 2025 | 773 | 772 | 772 | 775 | 765 | 6,800 |
| December 09, 2025 | 772 | 773 | 773 | 788 | 772 | 9,000 |
| December 08, 2025 | 767 | 770 | 770 | 771 | 765 | 5,300 |
| December 05, 2025 | 768 | 765 | 765 | 771 | 765 | 7,600 |
| December 04, 2025 | 767 | 768 | 768 | 773 | 767 | 4,800 |
| December 03, 2025 | 773 | 772 | 772 | 776 | 765 | 10,700 |
| December 02, 2025 | 779 | 777 | 777 | 779 | 770 | 8,000 |
| December 01, 2025 | 784 | 777 | 777 | 784 | 777 | 15,100 |
| November 28, 2025 | 779 | 784 | 784 | 784 | 776 | 12,400 |
| November 27, 2025 | 780 | 779 | 779 | 784 | 778 | 3,500 |
| November 26, 2025 | 775 | 779 | 779 | 785 | 775 | 7,800 |
| November 25, 2025 | 774 | 775 | 775 | 776 | 771 | 4,800 |
| November 21, 2025 | 767 | 771 | 771 | 773 | 767 | 4,600 |