489.00
-23(-4.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 509 | 489 | 489 | 511 | 485 | 220,800 |
| February 19, 2026 | 506 | 512 | 512 | 516 | 494 | 245,300 |
| February 18, 2026 | 544 | 511 | 511 | 575 | 511 | 250,500 |
| February 17, 2026 | 539 | 543 | 543 | 547 | 506 | 326,200 |
| February 16, 2026 | 597 | 540 | 540 | 616 | 487 | 1.24M |
| February 13, 2026 | 586 | 587 | 587 | 611 | 579 | 227,700 |
| February 12, 2026 | 590 | 595 | 595 | 616 | 588 | 375,100 |
| February 10, 2026 | 555 | 591 | 591 | 591 | 555 | 265,900 |
| February 09, 2026 | 560 | 550 | 550 | 566 | 544 | 171,100 |
| February 06, 2026 | 518 | 563 | 563 | 563 | 512 | 196,900 |
| February 05, 2026 | 532 | 533 | 533 | 566 | 531 | 237,500 |
| February 04, 2026 | 523 | 539 | 539 | 544 | 517 | 330,100 |
| February 03, 2026 | 512 | 522 | 522 | 526 | 498 | 305,100 |
| February 02, 2026 | 526 | 506 | 506 | 539 | 500 | 631,800 |
| January 30, 2026 | 543 | 566 | 566 | 567 | 536 | 201,100 |
| January 29, 2026 | 561 | 546 | 546 | 562 | 544 | 242,800 |
| January 28, 2026 | 582 | 567 | 567 | 582 | 563 | 225,900 |
| January 27, 2026 | 560 | 595 | 595 | 595 | 550 | 246,200 |
| January 26, 2026 | 560 | 566 | 566 | 566 | 543 | 188,000 |
| January 23, 2026 | 546 | 567 | 567 | 574 | 543 | 214,100 |
| January 22, 2026 | 567 | 551 | 551 | 574 | 548 | 330,600 |
| January 21, 2026 | 568 | 562 | 562 | 584 | 555 | 491,700 |
| January 20, 2026 | 605 | 598 | 598 | 642 | 571 | 1.03M |
| January 19, 2026 | 583 | 591 | 591 | 600 | 554 | 885,400 |
| January 16, 2026 | 736 | 603 | 603 | 759 | 593 | 3.84M |
| January 15, 2026 | 636 | 636 | 636 | 636 | 636 | 53,800 |
| January 14, 2026 | 536 | 536 | 536 | 536 | 536 | 133,100 |
| January 13, 2026 | 398 | 456 | 456 | 471 | 398 | 1.86M |
| January 09, 2026 | 380 | 391 | 391 | 392 | 378 | 218,600 |
| January 08, 2026 | 370 | 378 | 378 | 382 | 367 | 340,600 |
| January 07, 2026 | 380 | 372 | 372 | 385 | 371 | 340,100 |
| January 06, 2026 | 389 | 388 | 388 | 399 | 383 | 204,700 |
| January 05, 2026 | 394 | 390 | 390 | 395 | 380 | 265,100 |
| December 30, 2025 | 386 | 385 | 385 | 390 | 370 | 344,800 |
| December 29, 2025 | 389 | 385 | 385 | 397 | 382 | 451,500 |
| December 26, 2025 | 387 | 381 | 381 | 390 | 377 | 443,500 |
| December 25, 2025 | 388 | 383 | 383 | 394 | 376 | 616,000 |
| December 24, 2025 | 401 | 385 | 385 | 407 | 374 | 1.65M |
| December 23, 2025 | 367 | 415 | 415 | 420 | 360 | 3.85M |
| December 22, 2025 | 349 | 359 | 359 | 367 | 328 | 4.41M |
| December 19, 2025 | 453 | 453 | 453 | 453 | 453 | 43,700 |
| December 18, 2025 | 553 | 553 | 553 | 553 | 553 | 32,900 |
| December 17, 2025 | 671 | 653 | 653 | 673 | 648 | 281,100 |
| December 16, 2025 | 690 | 661 | 661 | 691 | 654 | 267,900 |
| December 15, 2025 | 686 | 696 | 696 | 700 | 683 | 91,700 |
| December 12, 2025 | 687 | 693 | 693 | 704 | 687 | 102,900 |
| December 11, 2025 | 709 | 690 | 690 | 712 | 687 | 122,200 |
| December 10, 2025 | 700 | 700 | 700 | 716 | 700 | 143,500 |
| December 09, 2025 | 705 | 702 | 702 | 711 | 698 | 100,800 |
| December 08, 2025 | 710 | 713 | 713 | 717 | 702 | 52,200 |
| December 05, 2025 | 715 | 715 | 715 | 726 | 702 | 68,600 |
| December 04, 2025 | 699 | 714 | 714 | 714 | 699 | 69,300 |
| December 03, 2025 | 703 | 702 | 702 | 712 | 700 | 62,100 |
| December 02, 2025 | 721 | 705 | 705 | 733 | 700 | 99,600 |
| December 01, 2025 | 748 | 718 | 718 | 753 | 717 | 102,700 |
| November 28, 2025 | 731 | 745 | 745 | 752 | 728 | 154,700 |
| November 27, 2025 | 720 | 737 | 737 | 738 | 716 | 121,900 |
| November 26, 2025 | 691 | 714 | 714 | 725 | 691 | 136,900 |
| November 25, 2025 | 724 | 697 | 697 | 724 | 693 | 155,500 |
| November 21, 2025 | 711 | 720 | 720 | 740 | 711 | 110,700 |