676.00
+2(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 669 | 676 | 676 | 682 | 655 | 1.29M |
| February 19, 2026 | 672 | 674 | 674 | 679 | 654 | 1.27M |
| February 18, 2026 | 674 | 679 | 679 | 684 | 668 | 1.11M |
| February 17, 2026 | 675 | 674 | 674 | 681 | 658 | 1.75M |
| February 16, 2026 | 710 | 677 | 677 | 726 | 668 | 2.83M |
| February 13, 2026 | 813 | 787 | 787 | 816 | 785 | 973,100 |
| February 12, 2026 | 820 | 800 | 800 | 820 | 800 | 546,000 |
| February 10, 2026 | 794 | 818 | 818 | 823 | 790 | 555,700 |
| February 09, 2026 | 786 | 791 | 791 | 800 | 784 | 405,500 |
| February 06, 2026 | 802 | 783 | 783 | 802 | 780 | 485,600 |
| February 05, 2026 | 800 | 804 | 804 | 814 | 791 | 482,300 |
| February 04, 2026 | 798 | 793 | 793 | 806 | 788 | 737,000 |
| February 03, 2026 | 818 | 806 | 806 | 823 | 797 | 547,000 |
| February 02, 2026 | 828 | 825 | 825 | 843 | 821 | 353,500 |
| January 30, 2026 | 816 | 825 | 825 | 830 | 814 | 282,200 |
| January 29, 2026 | 824 | 820 | 820 | 824 | 812 | 420,900 |
| January 28, 2026 | 842 | 833 | 833 | 843 | 826 | 321,400 |
| January 27, 2026 | 859 | 855 | 855 | 862 | 846 | 278,500 |
| January 26, 2026 | 860 | 856 | 856 | 870 | 842 | 745,200 |
| January 23, 2026 | 847 | 854 | 854 | 871 | 840 | 680,400 |
| January 22, 2026 | 841 | 832 | 832 | 846 | 828 | 351,800 |
| January 21, 2026 | 840 | 835 | 835 | 847 | 824 | 572,000 |
| January 20, 2026 | 838 | 842 | 842 | 856 | 828 | 359,300 |
| January 19, 2026 | 851 | 843 | 843 | 868 | 840 | 543,100 |
| January 16, 2026 | 846 | 846 | 846 | 848 | 823 | 730,400 |
| January 15, 2026 | 854 | 850 | 850 | 857 | 841 | 687,900 |
| January 14, 2026 | 888 | 851 | 851 | 888 | 844 | 948,200 |
| January 13, 2026 | 918 | 888 | 888 | 918 | 876 | 690,900 |
| January 09, 2026 | 922 | 923 | 923 | 934 | 916 | 371,700 |
| January 08, 2026 | 900 | 916 | 916 | 924 | 898 | 361,000 |
| January 07, 2026 | 905 | 911 | 911 | 919 | 893 | 447,100 |
| January 06, 2026 | 922 | 927 | 927 | 935 | 913 | 441,100 |
| January 05, 2026 | 914 | 918 | 918 | 921 | 896 | 613,700 |
| December 30, 2025 | 933 | 908 | 908 | 940 | 895 | 552,100 |
| December 29, 2025 | 949 | 948 | 948 | 952 | 924 | 387,000 |
| December 26, 2025 | 930 | 945 | 945 | 951.5 | 929.5 | 841,600 |
| December 25, 2025 | 894 | 910.5 | 910.5 | 910.5 | 879 | 412,400 |
| December 24, 2025 | 909 | 889 | 889 | 917.5 | 888.5 | 396,400 |
| December 23, 2025 | 889.5 | 918.5 | 918.5 | 924.5 | 888 | 404,600 |
| December 22, 2025 | 900.5 | 902 | 902 | 906 | 887.5 | 488,600 |
| December 19, 2025 | 882.5 | 906.5 | 906.5 | 911.5 | 875.5 | 609,800 |
| December 18, 2025 | 883 | 875 | 875 | 887.5 | 874 | 327,600 |
| December 17, 2025 | 904.5 | 881 | 881 | 905 | 877.5 | 376,600 |
| December 16, 2025 | 916.5 | 897.5 | 897.5 | 919.5 | 897.5 | 742,000 |
| December 15, 2025 | 893 | 910.5 | 910.5 | 917.5 | 884 | 1M |
| December 12, 2025 | 854.5 | 864.5 | 864.5 | 877.5 | 850.5 | 654,000 |
| December 11, 2025 | 837 | 827.5 | 827.5 | 842 | 818.5 | 638,000 |
| December 10, 2025 | 860 | 840 | 840 | 866 | 827.5 | 780,000 |
| December 09, 2025 | 892 | 872.5 | 872.5 | 900 | 870 | 636,800 |
| December 08, 2025 | 893.5 | 892.5 | 892.5 | 922 | 887 | 976,600 |
| December 05, 2025 | 870 | 888.5 | 888.5 | 895 | 870 | 507,600 |
| December 04, 2025 | 867 | 880.5 | 880.5 | 888 | 867 | 625,000 |
| December 03, 2025 | 862.5 | 860 | 860 | 871 | 845.5 | 528,600 |
| December 02, 2025 | 884 | 856 | 856 | 893 | 855.5 | 783,000 |
| December 01, 2025 | 875.5 | 868.5 | 868.5 | 885.5 | 862.5 | 403,600 |
| November 28, 2025 | 877 | 867.5 | 867.5 | 877.5 | 853 | 770,600 |
| November 27, 2025 | 887 | 878 | 878 | 897 | 874 | 437,800 |
| November 26, 2025 | 865.5 | 891.5 | 891.5 | 892 | 865 | 655,600 |
| November 25, 2025 | 899.5 | 876.5 | 876.5 | 900 | 869 | 638,600 |
| November 21, 2025 | 862.5 | 895 | 895 | 901.5 | 862.5 | 584,800 |