518.00
-8(-1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 520 | 518 | 518 | 526 | 517 | 253,300 |
| February 19, 2026 | 517 | 526 | 526 | 529 | 514 | 429,300 |
| February 18, 2026 | 517 | 517 | 517 | 518 | 513 | 282,300 |
| February 17, 2026 | 520 | 517 | 517 | 525 | 513 | 601,500 |
| February 16, 2026 | 527 | 521 | 521 | 530 | 518 | 913,300 |
| February 13, 2026 | 523 | 515 | 515 | 528 | 512 | 929,200 |
| February 12, 2026 | 538 | 524 | 524 | 542 | 518 | 1.03M |
| February 10, 2026 | 542 | 539 | 539 | 543 | 528 | 2.03M |
| February 09, 2026 | 532 | 528 | 528 | 534 | 523 | 610,100 |
| February 06, 2026 | 527 | 529 | 529 | 530 | 519 | 326,000 |
| February 05, 2026 | 516 | 527 | 527 | 535 | 513 | 829,400 |
| February 04, 2026 | 516 | 516 | 516 | 517 | 516 | 3.46M |
| February 03, 2026 | 537 | 517 | 517 | 537 | 516 | 2.21M |
| February 02, 2026 | 519 | 532 | 532 | 541 | 517 | 1.08M |
| January 30, 2026 | 501 | 512 | 512 | 521 | 500 | 626,300 |
| January 29, 2026 | 503 | 501 | 501 | 507 | 495 | 662,800 |
| January 28, 2026 | 527 | 507 | 507 | 527 | 500 | 1.44M |
| January 27, 2026 | 548 | 531 | 531 | 549 | 530 | 1.07M |
| January 26, 2026 | 560 | 550 | 550 | 575 | 550 | 2.63M |
| January 23, 2026 | 624 | 620 | 620 | 634 | 619 | 101,400 |
| January 22, 2026 | 625 | 624 | 624 | 628 | 617 | 106,900 |
| January 21, 2026 | 624 | 621 | 621 | 626 | 617 | 113,300 |
| January 20, 2026 | 650 | 632 | 632 | 652 | 632 | 179,800 |
| January 19, 2026 | 625 | 646 | 646 | 658 | 619 | 325,300 |
| January 16, 2026 | 635 | 626 | 626 | 636 | 615 | 207,700 |
| January 15, 2026 | 613 | 635 | 635 | 642 | 613 | 232,900 |
| January 14, 2026 | 624 | 614 | 614 | 628 | 612 | 307,600 |
| January 13, 2026 | 628 | 627 | 627 | 630 | 617 | 154,500 |
| January 09, 2026 | 625 | 621 | 621 | 625 | 616 | 234,900 |
| January 08, 2026 | 626 | 625 | 625 | 634 | 624 | 149,400 |
| January 07, 2026 | 625 | 624 | 624 | 630 | 618 | 201,500 |
| January 06, 2026 | 627 | 627 | 627 | 640 | 626 | 206,700 |
| January 05, 2026 | 653 | 625 | 625 | 653 | 622 | 421,800 |
| December 30, 2025 | 662 | 657 | 657 | 667 | 657 | 159,400 |
| December 29, 2025 | 659 | 665 | 665 | 674 | 655 | 771,000 |
| December 26, 2025 | 699 | 696 | 696 | 705 | 691 | 634,900 |
| December 25, 2025 | 685 | 699 | 699 | 708 | 684 | 387,700 |
| December 24, 2025 | 695 | 683 | 683 | 697 | 683 | 192,900 |
| December 23, 2025 | 685 | 697 | 697 | 704 | 685 | 234,500 |
| December 22, 2025 | 710 | 687 | 687 | 710 | 683 | 249,800 |
| December 19, 2025 | 707 | 703 | 703 | 712 | 702 | 136,600 |
| December 18, 2025 | 700 | 716 | 716 | 720 | 698 | 167,100 |
| December 17, 2025 | 703 | 698 | 698 | 708 | 691 | 94,000 |
| December 16, 2025 | 716 | 688 | 688 | 722 | 685 | 220,900 |
| December 15, 2025 | 714 | 719 | 719 | 723 | 710 | 128,500 |
| December 12, 2025 | 726 | 713 | 713 | 727 | 707 | 201,300 |
| December 11, 2025 | 737 | 716 | 716 | 739 | 710 | 292,200 |
| December 10, 2025 | 750 | 739 | 739 | 751 | 736 | 133,800 |
| December 09, 2025 | 777 | 746 | 746 | 777 | 744 | 247,000 |
| December 08, 2025 | 775 | 785 | 785 | 785 | 771 | 111,600 |
| December 05, 2025 | 791 | 777 | 777 | 791 | 774 | 91,300 |
| December 04, 2025 | 762 | 791 | 791 | 792 | 762 | 192,900 |
| December 03, 2025 | 784 | 766 | 766 | 785 | 763 | 277,400 |
| December 02, 2025 | 788 | 783 | 783 | 793 | 782 | 100,400 |
| December 01, 2025 | 803 | 791 | 791 | 809 | 782 | 194,000 |
| November 28, 2025 | 784 | 801 | 801 | 801 | 770 | 400,500 |
| November 27, 2025 | 770 | 754 | 754 | 770 | 751 | 118,100 |
| November 26, 2025 | 755 | 773 | 773 | 775 | 748 | 186,000 |
| November 25, 2025 | 770 | 744 | 744 | 773 | 737 | 271,100 |
| November 21, 2025 | 752 | 768 | 768 | 769 | 748 | 122,600 |