518.00
-49(-8.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 554 | 518 | 518 | 561 | 517 | 812,000 |
| February 19, 2026 | 560 | 567 | 567 | 571 | 514 | 2.06M |
| February 18, 2026 | 571 | 559 | 559 | 598 | 554 | 1.08M |
| February 17, 2026 | 566 | 570 | 570 | 605 | 552 | 1.36M |
| February 16, 2026 | 565 | 571 | 571 | 650 | 546 | 3.21M |
| February 13, 2026 | 534 | 555 | 555 | 555 | 513 | 3.07M |
| February 12, 2026 | 482 | 475 | 475 | 485 | 467 | 497,700 |
| February 10, 2026 | 452 | 476 | 476 | 480 | 451 | 494,300 |
| February 09, 2026 | 467 | 453 | 453 | 475 | 450 | 444,200 |
| February 06, 2026 | 509 | 459 | 459 | 511 | 452 | 1.21M |
| February 05, 2026 | 503 | 504 | 504 | 523 | 491 | 774,100 |
| February 04, 2026 | 480 | 495 | 495 | 503 | 471 | 459,300 |
| February 03, 2026 | 495 | 486 | 486 | 500 | 484 | 309,900 |
| February 02, 2026 | 485 | 481 | 481 | 493 | 474 | 382,700 |
| January 30, 2026 | 488 | 489 | 489 | 492 | 468 | 657,700 |
| January 29, 2026 | 470 | 485 | 485 | 507 | 467 | 872,400 |
| January 28, 2026 | 497 | 465 | 465 | 498 | 465 | 828,700 |
| January 27, 2026 | 491 | 500 | 500 | 524 | 478 | 1.07M |
| January 26, 2026 | 525 | 485 | 485 | 530 | 480 | 1.29M |
| January 23, 2026 | 511 | 531 | 531 | 562 | 505 | 1.7M |
| January 22, 2026 | 511 | 521 | 521 | 543 | 496 | 1.54M |
| January 21, 2026 | 516 | 514 | 514 | 563 | 495 | 2.78M |
| January 20, 2026 | 486 | 546 | 546 | 546 | 471 | 3.88M |
| January 19, 2026 | 466 | 466 | 466 | 484 | 464 | 833,400 |
| January 16, 2026 | 462 | 469 | 469 | 476 | 433 | 1.06M |
| January 15, 2026 | 444 | 454 | 454 | 458 | 427 | 715,100 |
| January 14, 2026 | 454 | 452 | 452 | 465 | 441 | 603,200 |
| January 13, 2026 | 449 | 453 | 453 | 465 | 428 | 915,600 |
| January 09, 2026 | 432 | 434 | 434 | 434 | 418 | 410,700 |
| January 08, 2026 | 423 | 426 | 426 | 447 | 422 | 793,700 |
| January 07, 2026 | 425 | 415 | 415 | 430 | 406 | 673,600 |
| January 06, 2026 | 429 | 428 | 428 | 445 | 419 | 935,100 |
| January 05, 2026 | 470 | 429 | 429 | 471 | 425 | 1.29M |
| December 30, 2025 | 479 | 462 | 462 | 502 | 458 | 1.61M |
| December 29, 2025 | 439 | 490 | 490 | 494 | 431 | 2.33M |
| December 26, 2025 | 425 | 439 | 437 | 448 | 421 | 1.21M |
| December 25, 2025 | 422 | 423 | 423 | 449 | 421 | 931,900 |
| December 24, 2025 | 419 | 436 | 436 | 450 | 406 | 1.49M |
| December 23, 2025 | 424 | 407 | 407 | 431 | 391 | 1.37M |
| December 22, 2025 | 398 | 431 | 431 | 438 | 395 | 1.65M |
| December 19, 2025 | 376 | 390 | 390 | 404 | 375 | 1.2M |
| December 18, 2025 | 374 | 365 | 365 | 374 | 361 | 414,100 |
| December 17, 2025 | 381 | 372 | 372 | 384 | 369 | 355,400 |
| December 16, 2025 | 361 | 380 | 380 | 384 | 358 | 586,700 |
| December 15, 2025 | 363 | 364 | 364 | 370 | 358 | 274,400 |
| December 12, 2025 | 381 | 361 | 361 | 387 | 356 | 566,400 |
| December 11, 2025 | 376 | 381 | 381 | 390 | 370 | 494,800 |
| December 10, 2025 | 368 | 376 | 376 | 380 | 355 | 796,700 |
| December 09, 2025 | 389 | 362 | 362 | 390 | 359 | 644,800 |
| December 08, 2025 | 390 | 389 | 389 | 393 | 379 | 528,000 |
| December 05, 2025 | 396 | 389 | 389 | 420 | 380 | 799,200 |
| December 04, 2025 | 430 | 400 | 400 | 437 | 388 | 1.16M |
| December 03, 2025 | 427 | 422 | 422 | 434 | 407 | 1.49M |
| December 02, 2025 | 397 | 420 | 420 | 451 | 384 | 2.93M |
| December 01, 2025 | 392 | 405 | 405 | 414 | 359 | 3.49M |
| November 28, 2025 | 350 | 406 | 406 | 406 | 346 | 6.26M |
| November 27, 2025 | 328 | 326 | 326 | 332 | 322 | 539,800 |
| November 26, 2025 | 316 | 320 | 320 | 327 | 315 | 392,800 |
| November 25, 2025 | 328 | 316 | 316 | 332 | 315 | 602,800 |
| November 21, 2025 | 335 | 320 | 320 | 352 | 313 | 1.03M |