404.00
-4(-0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 408 | 404 | 404 | 409 | 402 | 210,200 |
| February 19, 2026 | 412 | 408 | 408 | 413 | 406 | 391,200 |
| February 18, 2026 | 404 | 404 | 404 | 408 | 404 | 117,300 |
| February 17, 2026 | 405 | 403 | 403 | 411 | 403 | 239,400 |
| February 16, 2026 | 410 | 404 | 404 | 413 | 404 | 423,800 |
| February 13, 2026 | 409 | 411 | 411 | 411 | 404 | 216,300 |
| February 12, 2026 | 414 | 410 | 410 | 414 | 408 | 298,100 |
| February 10, 2026 | 407 | 409 | 409 | 415 | 404 | 296,800 |
| February 09, 2026 | 420 | 403 | 403 | 420 | 402 | 407,500 |
| February 06, 2026 | 412 | 414 | 414 | 418 | 409 | 297,900 |
| February 05, 2026 | 406 | 412 | 412 | 416 | 404 | 409,500 |
| February 04, 2026 | 401 | 403 | 403 | 406 | 399 | 401,800 |
| February 03, 2026 | 403 | 400 | 400 | 405 | 398 | 594,900 |
| February 02, 2026 | 405 | 395 | 395 | 411 | 395 | 763,500 |
| January 30, 2026 | 424 | 403 | 403 | 434 | 401 | 1.33M |
| January 29, 2026 | 444 | 432 | 432 | 478 | 418 | 2.22M |
| January 28, 2026 | 510 | 510 | 480 | 516 | 490 | 1.72M |
| January 27, 2026 | 513 | 511 | 480.94 | 515 | 509 | 535,100 |
| January 26, 2026 | 520 | 511 | 480.94 | 523 | 508 | 912,200 |
| January 23, 2026 | 512 | 520 | 520 | 522 | 511 | 664,900 |
| January 22, 2026 | 514 | 511 | 511 | 518 | 508 | 585,200 |
| January 21, 2026 | 513 | 510 | 510 | 515 | 510 | 436,900 |
| January 20, 2026 | 520 | 513 | 513 | 520 | 511 | 367,200 |
| January 19, 2026 | 520 | 512 | 512 | 525 | 510 | 1.02M |
| January 16, 2026 | 506 | 514 | 514 | 520 | 501 | 1.19M |
| January 15, 2026 | 484 | 502 | 502 | 507 | 484 | 1.37M |
| January 14, 2026 | 484 | 482 | 482 | 486 | 479 | 630,100 |
| January 13, 2026 | 493 | 478 | 478 | 496 | 475 | 1.56M |
| January 09, 2026 | 485 | 488 | 488 | 494 | 485 | 611,200 |
| January 08, 2026 | 500 | 485 | 485 | 504 | 482 | 1.39M |
| January 07, 2026 | 486 | 497 | 497 | 499 | 482 | 1.08M |
| January 06, 2026 | 476 | 484 | 484 | 490 | 475 | 878,200 |
| January 05, 2026 | 471 | 471 | 471 | 476 | 468 | 892,200 |
| December 30, 2025 | 471 | 467 | 467 | 472 | 465 | 588,200 |
| December 29, 2025 | 450 | 467 | 467 | 472 | 440 | 1.46M |
| December 26, 2025 | 435 | 446 | 446 | 446 | 434 | 532,500 |
| December 25, 2025 | 435 | 432 | 432 | 437 | 432 | 329,600 |
| December 24, 2025 | 433 | 432 | 432 | 436 | 430 | 280,000 |
| December 23, 2025 | 425 | 432 | 432 | 433 | 424 | 267,700 |
| December 22, 2025 | 431 | 424 | 424 | 434 | 420 | 493,900 |
| December 19, 2025 | 426 | 432 | 432 | 433 | 425 | 317,300 |
| December 18, 2025 | 421 | 424 | 424 | 425 | 419 | 271,900 |
| December 17, 2025 | 430 | 420 | 420 | 430 | 412 | 705,800 |
| December 16, 2025 | 418 | 427 | 427 | 437 | 416 | 1.34M |
| December 15, 2025 | 416 | 410 | 410 | 418 | 405 | 938,000 |
| December 12, 2025 | 410 | 412 | 412 | 413 | 406 | 488,800 |
| December 11, 2025 | 411 | 410 | 410 | 412 | 407 | 174,300 |
| December 10, 2025 | 409 | 410 | 410 | 411 | 404 | 249,900 |
| December 09, 2025 | 412 | 405 | 405 | 414 | 401 | 488,300 |
| December 08, 2025 | 410 | 412 | 412 | 412 | 407 | 276,100 |
| December 05, 2025 | 405 | 403 | 403 | 409 | 403 | 270,000 |
| December 04, 2025 | 403 | 405 | 405 | 405 | 402 | 118,900 |
| December 03, 2025 | 403 | 401 | 401 | 405 | 401 | 145,200 |
| December 02, 2025 | 408 | 402 | 402 | 408 | 400 | 297,200 |
| December 01, 2025 | 417 | 406 | 406 | 417 | 405 | 493,400 |
| November 28, 2025 | 409 | 418 | 418 | 418 | 407 | 656,300 |
| November 27, 2025 | 402 | 408 | 408 | 408 | 400 | 359,100 |
| November 26, 2025 | 399 | 401 | 401 | 402 | 398 | 183,100 |
| November 25, 2025 | 404 | 397 | 397 | 404 | 395 | 299,900 |
| November 21, 2025 | 390 | 400 | 400 | 400 | 390 | 241,700 |