514.00
-5(-0.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 518 | 514 | 514 | 520 | 510 | 14,000 |
| February 19, 2026 | 522 | 519 | 519 | 522 | 517 | 6,200 |
| February 18, 2026 | 525 | 518 | 518 | 525 | 517 | 5,800 |
| February 17, 2026 | 524 | 520 | 520 | 526 | 518 | 18,300 |
| February 16, 2026 | 516 | 512 | 512 | 516 | 512 | 11,900 |
| February 13, 2026 | 527 | 514 | 514 | 527 | 514 | 15,600 |
| February 12, 2026 | 528 | 524 | 524 | 528 | 520 | 11,700 |
| February 10, 2026 | 511 | 529 | 529 | 530 | 509 | 38,000 |
| February 09, 2026 | 505 | 507 | 507 | 510 | 500 | 25,600 |
| February 06, 2026 | 506 | 500 | 500 | 508 | 499 | 12,600 |
| February 05, 2026 | 510 | 507 | 507 | 510 | 507 | 12,500 |
| February 04, 2026 | 501 | 510 | 510 | 512 | 501 | 22,100 |
| February 03, 2026 | 508 | 509 | 509 | 519 | 505 | 39,000 |
| February 02, 2026 | 506 | 503 | 503 | 506 | 503 | 20,900 |
| January 30, 2026 | 506 | 506 | 506 | 506 | 503 | 8,600 |
| January 29, 2026 | 508 | 503 | 503 | 508 | 500 | 9,200 |
| January 28, 2026 | 504 | 503 | 503 | 504 | 498 | 6,100 |
| January 27, 2026 | 505 | 503 | 503 | 505 | 499 | 9,700 |
| January 26, 2026 | 505 | 499 | 499 | 505 | 498 | 18,800 |
| January 23, 2026 | 496 | 502 | 502 | 505 | 491 | 31,300 |
| January 22, 2026 | 497 | 496 | 496 | 497 | 491 | 7,800 |
| January 21, 2026 | 495 | 494 | 494 | 495 | 489 | 14,000 |
| January 20, 2026 | 508 | 500 | 500 | 508 | 497 | 16,000 |
| January 19, 2026 | 508 | 508 | 508 | 508 | 500 | 24,200 |
| January 16, 2026 | 497 | 500 | 500 | 503 | 491 | 42,200 |
| January 15, 2026 | 500 | 507 | 507 | 510 | 490 | 103,300 |
| January 14, 2026 | 483 | 483 | 483 | 492 | 480 | 40,800 |
| January 13, 2026 | 481 | 477 | 477 | 484 | 477 | 43,900 |
| January 09, 2026 | 474 | 480 | 480 | 480 | 474 | 7,200 |
| January 08, 2026 | 480 | 477 | 477 | 480 | 474 | 9,900 |
| January 07, 2026 | 474 | 481 | 481 | 481 | 471 | 21,400 |
| January 06, 2026 | 480 | 473 | 473 | 483 | 472 | 37,300 |
| January 05, 2026 | 450 | 456 | 456 | 460 | 449 | 31,300 |
| December 30, 2025 | 440 | 446 | 446 | 446 | 438 | 8,400 |
| December 29, 2025 | 444 | 441 | 441 | 445 | 440 | 7,100 |
| December 26, 2025 | 444 | 436 | 436 | 445 | 436 | 12,300 |
| December 25, 2025 | 440 | 441 | 441 | 442 | 438 | 9,900 |
| December 24, 2025 | 439 | 441 | 441 | 443 | 438 | 7,100 |
| December 23, 2025 | 430 | 439 | 439 | 439 | 430 | 20,200 |
| December 22, 2025 | 434 | 430 | 430 | 437 | 430 | 21,900 |
| December 19, 2025 | 420 | 421 | 421 | 427 | 419 | 20,900 |
| December 18, 2025 | 421 | 420 | 420 | 423 | 417 | 14,300 |
| December 17, 2025 | 426 | 422 | 422 | 435 | 418 | 54,700 |
| December 16, 2025 | 446 | 442 | 442 | 447 | 439 | 14,900 |
| December 15, 2025 | 444 | 445 | 445 | 447 | 442 | 6,900 |
| December 12, 2025 | 454 | 445 | 445 | 454 | 441 | 18,800 |
| December 11, 2025 | 454 | 452 | 452 | 454 | 445 | 17,200 |
| December 10, 2025 | 455 | 454 | 454 | 461 | 454 | 11,200 |
| December 09, 2025 | 465 | 459 | 459 | 470 | 455 | 21,900 |
| December 08, 2025 | 453 | 460 | 460 | 464 | 448 | 31,000 |
| December 05, 2025 | 446 | 446 | 446 | 447 | 446 | 1,200 |
| December 04, 2025 | 451 | 446 | 446 | 452 | 445 | 5,600 |
| December 03, 2025 | 449 | 451 | 451 | 451 | 447 | 3,300 |
| December 02, 2025 | 452 | 448 | 448 | 453 | 448 | 7,000 |
| December 01, 2025 | 454 | 453 | 453 | 455 | 450 | 8,500 |
| November 28, 2025 | 450 | 454 | 454 | 454 | 449 | 4,300 |
| November 27, 2025 | 452 | 450 | 450 | 452 | 444 | 7,100 |
| November 26, 2025 | 449 | 450 | 450 | 456 | 446 | 22,700 |
| November 25, 2025 | 448 | 447 | 447 | 450 | 444 | 7,100 |
| November 21, 2025 | 440 | 445 | 445 | 446 | 438 | 12,100 |