464.00
-21(-4.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 488 | 464 | 464 | 488 | 463 | 17,100 |
| February 19, 2026 | 486 | 485 | 485 | 486 | 484 | 1,200 |
| February 18, 2026 | 484 | 487 | 487 | 489 | 484 | 4,500 |
| February 17, 2026 | 485 | 484 | 484 | 485 | 484 | 3,200 |
| February 16, 2026 | 476 | 483 | 483 | 484 | 476 | 4,400 |
| February 13, 2026 | 483 | 480 | 480 | 490 | 480 | 5,600 |
| February 12, 2026 | 491 | 483 | 483 | 492 | 483 | 2,800 |
| February 10, 2026 | 489 | 489 | 489 | 490 | 482 | 3,100 |
| February 09, 2026 | 493 | 481 | 481 | 493 | 480 | 11,300 |
| February 06, 2026 | 510 | 494 | 494 | 520 | 494 | 23,900 |
| February 05, 2026 | 498 | 513 | 513 | 513 | 493 | 8,400 |
| February 04, 2026 | 505 | 499 | 499 | 505 | 486 | 10,800 |
| February 03, 2026 | 512 | 505 | 505 | 512 | 499 | 6,800 |
| February 02, 2026 | 513 | 513 | 513 | 513 | 500 | 4,700 |
| January 30, 2026 | 501 | 516 | 516 | 516 | 495 | 2,100 |
| January 29, 2026 | 517 | 503 | 503 | 517 | 501 | 3,600 |
| January 28, 2026 | 509 | 517 | 517 | 517 | 505 | 800 |
| January 27, 2026 | 512 | 512 | 512 | 512 | 512 | 0 |
| January 26, 2026 | 515 | 512 | 512 | 522 | 512 | 2,100 |
| January 23, 2026 | 510 | 515 | 515 | 515 | 510 | 1,300 |
| January 22, 2026 | 527 | 510 | 510 | 530 | 510 | 6,100 |
| January 21, 2026 | 528 | 528 | 528 | 528 | 528 | 0 |
| January 20, 2026 | 528 | 528 | 528 | 528 | 528 | 100 |
| January 19, 2026 | 537 | 528 | 528 | 537 | 520 | 2,800 |
| January 16, 2026 | 514 | 527 | 527 | 527 | 511 | 4,400 |
| January 15, 2026 | 514 | 514 | 514 | 515 | 510 | 2,000 |
| January 14, 2026 | 511 | 524 | 524 | 524 | 507 | 2,600 |
| January 13, 2026 | 530 | 511 | 511 | 530 | 511 | 5,200 |
| January 09, 2026 | 550 | 525 | 525 | 550 | 525 | 9,200 |
| January 08, 2026 | 505 | 520 | 520 | 532 | 505 | 4,700 |
| January 07, 2026 | 503 | 505 | 505 | 505 | 500 | 1,400 |
| January 06, 2026 | 496 | 502 | 502 | 504 | 496 | 2,100 |
| January 05, 2026 | 496 | 495 | 495 | 497 | 494 | 2,000 |
| December 30, 2025 | 494 | 495 | 495 | 495 | 491 | 3,900 |
| December 29, 2025 | 491 | 495 | 495 | 495 | 488 | 4,800 |
| December 26, 2025 | 500 | 490 | 490 | 502 | 489 | 16,000 |
| December 25, 2025 | 503 | 497 | 497 | 504 | 495 | 18,700 |
| December 24, 2025 | 502 | 500 | 500 | 504 | 499 | 4,000 |
| December 23, 2025 | 501 | 500 | 500 | 507 | 500 | 3,900 |
| December 22, 2025 | 505 | 504 | 504 | 513 | 503 | 5,200 |
| December 19, 2025 | 503 | 506 | 506 | 509 | 502 | 3,900 |
| December 18, 2025 | 495 | 504 | 504 | 505 | 494 | 4,100 |
| December 17, 2025 | 491 | 498 | 498 | 499 | 491 | 2,700 |
| December 16, 2025 | 502 | 494 | 494 | 503 | 494 | 5,600 |
| December 15, 2025 | 510 | 502 | 502 | 520 | 500 | 17,700 |
| December 12, 2025 | 534 | 509 | 509 | 534 | 500 | 23,100 |
| December 11, 2025 | 501 | 524 | 524 | 565 | 501 | 134,200 |
| December 10, 2025 | 515 | 485 | 485 | 515 | 485 | 11,200 |
| December 09, 2025 | 507 | 499 | 499 | 507 | 499 | 1,700 |
| December 08, 2025 | 503 | 505 | 505 | 505 | 500 | 7,400 |
| December 05, 2025 | 535 | 512 | 512 | 535 | 512 | 6,500 |
| December 04, 2025 | 530 | 527 | 527 | 535 | 527 | 3,400 |
| December 03, 2025 | 539 | 520 | 520 | 539 | 511 | 10,700 |
| December 02, 2025 | 519 | 535 | 535 | 539 | 519 | 6,400 |
| December 01, 2025 | 513 | 529 | 529 | 529 | 513 | 8,700 |
| November 28, 2025 | 503 | 512 | 512 | 529 | 503 | 28,600 |
| November 27, 2025 | 513 | 506 | 506 | 513 | 503 | 23,000 |
| November 26, 2025 | 525 | 513 | 513 | 525 | 512 | 3,200 |
| November 25, 2025 | 520 | 518 | 518 | 520 | 511 | 2,200 |
| November 21, 2025 | 532 | 510 | 510 | 532 | 510 | 3,800 |