570.00
-14(-2.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 583 | 570 | 570 | 589 | 569 | 333,300 |
| February 19, 2026 | 560 | 584 | 584 | 588 | 555 | 340,100 |
| February 18, 2026 | 537 | 554 | 554 | 560 | 537 | 246,400 |
| February 17, 2026 | 537 | 527 | 527 | 542 | 520 | 296,100 |
| February 16, 2026 | 556 | 542 | 542 | 568 | 540 | 536,800 |
| February 13, 2026 | 522 | 516 | 516 | 527 | 514 | 340,100 |
| February 12, 2026 | 547 | 538 | 538 | 554 | 535 | 350,600 |
| February 10, 2026 | 528 | 552 | 552 | 557 | 525 | 280,600 |
| February 09, 2026 | 535 | 523 | 523 | 535 | 518 | 418,500 |
| February 06, 2026 | 523 | 534 | 534 | 536 | 512 | 502,500 |
| February 05, 2026 | 535 | 539 | 539 | 543 | 525 | 443,200 |
| February 04, 2026 | 571 | 534 | 534 | 571 | 533 | 881,500 |
| February 03, 2026 | 570 | 581 | 581 | 585 | 567 | 284,400 |
| February 02, 2026 | 570 | 560 | 560 | 581 | 557 | 355,400 |
| January 30, 2026 | 572 | 570 | 570 | 575 | 560 | 635,300 |
| January 29, 2026 | 576 | 582 | 582 | 584 | 569 | 642,900 |
| January 28, 2026 | 597 | 579 | 579 | 599 | 576 | 430,700 |
| January 27, 2026 | 612 | 607 | 607 | 617 | 602 | 176,800 |
| January 26, 2026 | 620 | 615 | 615 | 622 | 607 | 204,600 |
| January 23, 2026 | 622 | 622 | 622 | 639 | 617 | 373,100 |
| January 22, 2026 | 609 | 608 | 608 | 612 | 596 | 258,600 |
| January 21, 2026 | 601 | 610 | 610 | 614 | 599 | 247,400 |
| January 20, 2026 | 631 | 621 | 621 | 638 | 621 | 278,000 |
| January 19, 2026 | 638 | 638 | 638 | 645 | 625 | 384,300 |
| January 16, 2026 | 655 | 644 | 644 | 657 | 637 | 286,800 |
| January 15, 2026 | 654 | 659 | 659 | 669 | 653 | 331,800 |
| January 14, 2026 | 680 | 663 | 663 | 683 | 652 | 299,400 |
| January 13, 2026 | 693 | 684 | 684 | 699 | 684 | 290,800 |
| January 09, 2026 | 690 | 689 | 689 | 697 | 674 | 272,500 |
| January 08, 2026 | 694 | 695 | 695 | 704 | 690 | 379,100 |
| January 07, 2026 | 680 | 688 | 688 | 705 | 677 | 399,300 |
| January 06, 2026 | 701 | 684 | 684 | 709 | 675 | 581,000 |
| January 05, 2026 | 692 | 700 | 700 | 710 | 686 | 661,600 |
| December 30, 2025 | 667 | 682 | 682 | 686 | 664 | 243,900 |
| December 29, 2025 | 660 | 657 | 657 | 662 | 646 | 187,700 |
| December 26, 2025 | 652 | 662 | 662 | 666 | 652 | 214,700 |
| December 25, 2025 | 671 | 652 | 652 | 671 | 646 | 247,100 |
| December 24, 2025 | 638 | 661 | 661 | 671 | 630 | 338,700 |
| December 23, 2025 | 631 | 639 | 639 | 649 | 626 | 311,100 |
| December 22, 2025 | 608 | 624 | 624 | 624 | 605 | 293,100 |
| December 19, 2025 | 597 | 598 | 598 | 602 | 581 | 319,700 |
| December 18, 2025 | 596 | 587 | 587 | 599 | 578 | 465,000 |
| December 17, 2025 | 578 | 603 | 603 | 608 | 568 | 734,000 |
| December 16, 2025 | 556 | 548 | 548 | 557 | 545 | 208,600 |
| December 15, 2025 | 560 | 566 | 566 | 566 | 547 | 166,100 |
| December 12, 2025 | 584 | 564 | 564 | 590 | 560 | 316,200 |
| December 11, 2025 | 561 | 564 | 564 | 571 | 559 | 125,900 |
| December 10, 2025 | 556 | 554 | 554 | 565 | 554 | 94,100 |
| December 09, 2025 | 551 | 557 | 557 | 560 | 550 | 102,300 |
| December 08, 2025 | 545 | 549 | 549 | 556 | 541 | 202,400 |
| December 05, 2025 | 562 | 552 | 552 | 562 | 548 | 215,500 |
| December 04, 2025 | 566 | 560 | 560 | 568 | 555 | 141,400 |
| December 03, 2025 | 551 | 563 | 563 | 569 | 546 | 128,400 |
| December 02, 2025 | 571 | 556 | 556 | 573 | 552 | 328,900 |
| December 01, 2025 | 585 | 570 | 570 | 586 | 570 | 192,300 |
| November 28, 2025 | 582 | 591 | 591 | 595 | 581 | 198,500 |
| November 27, 2025 | 582 | 588 | 588 | 593 | 575 | 171,600 |
| November 26, 2025 | 590 | 589 | 589 | 597 | 580 | 168,000 |
| November 25, 2025 | 587 | 600 | 600 | 602 | 582 | 151,800 |
| November 21, 2025 | 571 | 584 | 584 | 589 | 558 | 280,900 |