458.00
+3(+0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 455 | 458 | 458 | 459 | 450 | 199,400 |
| February 19, 2026 | 465 | 455 | 455 | 466 | 455 | 247,400 |
| February 18, 2026 | 475 | 461 | 461 | 479 | 460 | 423,800 |
| February 17, 2026 | 476 | 473 | 473 | 489 | 472 | 236,700 |
| February 16, 2026 | 502 | 468 | 468 | 504 | 463 | 485,700 |
| February 13, 2026 | 500 | 470 | 470 | 500 | 470 | 338,700 |
| February 12, 2026 | 507 | 496 | 496 | 510 | 493 | 219,000 |
| February 10, 2026 | 490 | 505 | 505 | 507 | 489 | 176,300 |
| February 09, 2026 | 485 | 485 | 485 | 493 | 483 | 186,200 |
| February 06, 2026 | 488 | 473 | 473 | 490 | 471 | 211,600 |
| February 05, 2026 | 477 | 488 | 488 | 499 | 477 | 249,200 |
| February 04, 2026 | 483 | 475 | 475 | 484 | 473 | 206,500 |
| February 03, 2026 | 488 | 482 | 482 | 489 | 481 | 164,200 |
| February 02, 2026 | 497 | 483 | 483 | 504 | 483 | 235,700 |
| January 30, 2026 | 494 | 497 | 497 | 499 | 490 | 170,200 |
| January 29, 2026 | 493 | 495 | 495 | 500 | 486 | 186,400 |
| January 28, 2026 | 501 | 497 | 497 | 502 | 492 | 213,700 |
| January 27, 2026 | 505 | 504 | 504 | 509 | 500 | 118,300 |
| January 26, 2026 | 517 | 503 | 503 | 517 | 503 | 203,000 |
| January 23, 2026 | 518 | 523 | 523 | 528 | 509 | 129,700 |
| January 22, 2026 | 515 | 512 | 512 | 519 | 512 | 124,800 |
| January 21, 2026 | 515 | 509 | 509 | 515 | 508 | 165,500 |
| January 20, 2026 | 530 | 523 | 523 | 533 | 523 | 136,800 |
| January 19, 2026 | 536 | 528 | 528 | 538 | 522 | 202,500 |
| January 16, 2026 | 547 | 543 | 543 | 547 | 532 | 187,700 |
| January 15, 2026 | 524 | 540 | 540 | 540 | 522 | 192,700 |
| January 14, 2026 | 517 | 526 | 526 | 526 | 516 | 151,700 |
| January 13, 2026 | 532 | 516 | 516 | 536 | 514 | 285,300 |
| January 09, 2026 | 527 | 525 | 525 | 527 | 516 | 182,500 |
| January 08, 2026 | 539 | 517 | 517 | 559 | 516 | 545,300 |
| January 07, 2026 | 516 | 538 | 538 | 542 | 510 | 376,300 |
| January 06, 2026 | 505 | 510 | 510 | 515 | 503 | 101,800 |
| January 05, 2026 | 505 | 502 | 502 | 509 | 497 | 225,600 |
| December 30, 2025 | 507 | 504 | 504 | 510 | 503 | 123,200 |
| December 29, 2025 | 513 | 507 | 507 | 514 | 503 | 115,500 |
| December 26, 2025 | 510 | 513 | 513 | 518 | 508 | 192,400 |
| December 25, 2025 | 498 | 507 | 507 | 509 | 497 | 162,000 |
| December 24, 2025 | 503 | 497 | 497 | 508 | 497 | 211,400 |
| December 23, 2025 | 494 | 503 | 503 | 503 | 494 | 156,100 |
| December 22, 2025 | 511 | 495 | 495 | 512 | 493 | 226,100 |
| December 19, 2025 | 495 | 510 | 510 | 511 | 493 | 189,400 |
| December 18, 2025 | 491 | 495 | 495 | 495 | 487 | 162,300 |
| December 17, 2025 | 496 | 495 | 495 | 498 | 490 | 153,000 |
| December 16, 2025 | 503 | 495 | 495 | 503 | 494 | 122,200 |
| December 15, 2025 | 494 | 507 | 507 | 508 | 494 | 178,000 |
| December 12, 2025 | 500 | 495 | 495 | 502 | 493 | 99,300 |
| December 11, 2025 | 501 | 496 | 496 | 504 | 493 | 139,300 |
| December 10, 2025 | 500 | 503 | 503 | 507 | 498 | 139,100 |
| December 09, 2025 | 500 | 495 | 495 | 503 | 490 | 292,500 |
| December 08, 2025 | 500 | 505 | 505 | 505 | 499 | 85,400 |
| December 05, 2025 | 501 | 500 | 500 | 507 | 497 | 157,500 |
| December 04, 2025 | 503 | 502 | 502 | 506 | 501 | 106,300 |
| December 03, 2025 | 505 | 503 | 503 | 512 | 503 | 126,900 |
| December 02, 2025 | 510 | 507 | 507 | 513 | 504 | 165,300 |
| December 01, 2025 | 520 | 512 | 512 | 522 | 511 | 167,500 |
| November 28, 2025 | 515 | 523 | 523 | 523 | 512 | 83,100 |
| November 27, 2025 | 509 | 514 | 514 | 516 | 507 | 87,400 |
| November 26, 2025 | 516 | 507 | 507 | 518 | 507 | 174,700 |
| November 25, 2025 | 539 | 516 | 516 | 539 | 514 | 207,600 |
| November 21, 2025 | 530 | 539 | 539 | 543 | 528 | 79,500 |