789.00
+2(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 785 | 789 | 789 | 794 | 783 | 417,400 |
| February 19, 2026 | 771 | 787 | 787 | 790 | 768 | 582,000 |
| February 18, 2026 | 742 | 770 | 770 | 770 | 740 | 999,500 |
| February 17, 2026 | 737 | 741 | 741 | 748 | 729 | 446,100 |
| February 16, 2026 | 735 | 730 | 730 | 755 | 724 | 1.67M |
| February 13, 2026 | 709 | 696 | 696 | 712 | 689 | 309,000 |
| February 12, 2026 | 707 | 711 | 711 | 714 | 703 | 316,700 |
| February 10, 2026 | 696 | 704 | 704 | 712 | 692 | 248,800 |
| February 09, 2026 | 700 | 696 | 696 | 703 | 690 | 185,200 |
| February 06, 2026 | 681 | 692 | 692 | 697 | 674 | 217,100 |
| February 05, 2026 | 689 | 683 | 683 | 694 | 683 | 182,000 |
| February 04, 2026 | 665 | 679 | 679 | 683 | 665 | 148,500 |
| February 03, 2026 | 662 | 671 | 671 | 671 | 658 | 122,400 |
| February 02, 2026 | 674 | 659 | 659 | 683 | 658 | 684,700 |
| January 30, 2026 | 667 | 667 | 667 | 669 | 662 | 82,500 |
| January 29, 2026 | 663 | 663 | 663 | 668 | 654 | 137,600 |
| January 28, 2026 | 673 | 661 | 661 | 673 | 648 | 293,800 |
| January 27, 2026 | 667 | 674 | 674 | 675 | 664 | 103,400 |
| January 26, 2026 | 675 | 671 | 671 | 675 | 665 | 165,200 |
| January 23, 2026 | 679 | 679 | 679 | 683 | 676 | 54,200 |
| January 22, 2026 | 679 | 680 | 680 | 684 | 673 | 124,000 |
| January 21, 2026 | 669 | 671 | 671 | 679 | 666 | 147,600 |
| January 20, 2026 | 685 | 684 | 684 | 690 | 681 | 87,400 |
| January 19, 2026 | 683 | 691 | 691 | 691 | 680 | 116,900 |
| January 16, 2026 | 702 | 686 | 686 | 703 | 681 | 263,600 |
| January 15, 2026 | 687 | 703 | 703 | 704 | 687 | 373,300 |
| January 14, 2026 | 685 | 684 | 684 | 691 | 682 | 296,700 |
| January 13, 2026 | 683 | 682 | 682 | 683 | 674 | 158,800 |
| January 09, 2026 | 674 | 673 | 673 | 678 | 670 | 100,800 |
| January 08, 2026 | 674 | 670 | 670 | 680 | 664 | 181,800 |
| January 07, 2026 | 656 | 677 | 677 | 681 | 655 | 273,600 |
| January 06, 2026 | 657 | 653 | 653 | 659 | 651 | 123,700 |
| January 05, 2026 | 658 | 655 | 655 | 665 | 653 | 114,100 |
| December 30, 2025 | 667 | 655 | 655 | 667 | 654 | 78,600 |
| December 29, 2025 | 664 | 666 | 666 | 667 | 659 | 120,500 |
| December 26, 2025 | 665 | 660 | 660 | 665 | 656 | 99,500 |
| December 25, 2025 | 665 | 662 | 662 | 665 | 658 | 127,200 |
| December 24, 2025 | 650 | 661 | 661 | 665 | 650 | 274,100 |
| December 23, 2025 | 656 | 650 | 650 | 664 | 647 | 315,400 |
| December 22, 2025 | 649 | 658 | 658 | 659 | 641 | 485,400 |
| December 19, 2025 | 645 | 645 | 645 | 650 | 640 | 166,100 |
| December 18, 2025 | 638 | 638 | 638 | 643 | 632 | 141,000 |
| December 17, 2025 | 640 | 636 | 636 | 644 | 632 | 112,300 |
| December 16, 2025 | 643 | 642 | 642 | 651 | 638 | 98,500 |
| December 15, 2025 | 641 | 644 | 644 | 648 | 639 | 94,400 |
| December 12, 2025 | 636 | 644 | 644 | 644 | 634 | 121,900 |
| December 11, 2025 | 644 | 633 | 633 | 645 | 632 | 70,800 |
| December 10, 2025 | 650 | 640 | 640 | 651 | 640 | 92,500 |
| December 09, 2025 | 645 | 646 | 646 | 653 | 640 | 160,400 |
| December 08, 2025 | 634 | 646 | 646 | 649 | 634 | 85,500 |
| December 05, 2025 | 637 | 633 | 633 | 640 | 629 | 69,200 |
| December 04, 2025 | 631 | 639 | 639 | 641 | 631 | 98,200 |
| December 03, 2025 | 635 | 635 | 635 | 642 | 632 | 80,000 |
| December 02, 2025 | 638 | 636 | 636 | 643 | 631 | 109,200 |
| December 01, 2025 | 658 | 640 | 640 | 658 | 639 | 261,200 |
| November 28, 2025 | 645 | 650 | 650 | 659 | 645 | 295,100 |
| November 27, 2025 | 636 | 644 | 644 | 644 | 635 | 110,600 |
| November 26, 2025 | 622 | 635 | 635 | 635 | 622 | 154,000 |
| November 25, 2025 | 628 | 619 | 619 | 633 | 614 | 163,600 |
| November 21, 2025 | 615 | 626 | 626 | 633 | 614 | 222,000 |