458.00
+1(+0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 454 | 458 | 458 | 459 | 451 | 10,600 |
| February 19, 2026 | 454 | 457 | 457 | 457 | 453 | 3,100 |
| February 18, 2026 | 451 | 452 | 452 | 457 | 450 | 5,300 |
| February 17, 2026 | 455 | 454 | 454 | 456 | 445 | 9,200 |
| February 16, 2026 | 449 | 452 | 452 | 457 | 449 | 2,000 |
| February 13, 2026 | 450 | 449 | 449 | 455 | 445 | 7,200 |
| February 12, 2026 | 460 | 455 | 455 | 460 | 446 | 10,200 |
| February 10, 2026 | 460 | 457 | 457 | 464 | 455 | 17,000 |
| February 09, 2026 | 443 | 448 | 448 | 455 | 443 | 8,300 |
| February 06, 2026 | 440 | 443 | 443 | 445 | 440 | 3,300 |
| February 05, 2026 | 445 | 442 | 442 | 447 | 441 | 4,300 |
| February 04, 2026 | 449 | 445 | 445 | 451 | 440 | 8,800 |
| February 03, 2026 | 448 | 450 | 450 | 455 | 448 | 4,500 |
| February 02, 2026 | 451 | 447 | 447 | 453 | 441 | 11,500 |
| January 30, 2026 | 458 | 451 | 451 | 458 | 451 | 4,200 |
| January 29, 2026 | 450 | 457 | 457 | 457 | 449 | 7,700 |
| January 28, 2026 | 458 | 454 | 454 | 460 | 454 | 3,100 |
| January 27, 2026 | 460 | 458 | 458 | 462 | 453 | 3,100 |
| January 26, 2026 | 461 | 462 | 462 | 462 | 455 | 3,500 |
| January 23, 2026 | 463 | 465 | 465 | 465 | 458 | 5,600 |
| January 22, 2026 | 463 | 464 | 464 | 464 | 450 | 12,400 |
| January 21, 2026 | 463 | 464 | 464 | 470 | 462 | 4,500 |
| January 20, 2026 | 474 | 466 | 466 | 474 | 462 | 7,700 |
| January 19, 2026 | 470 | 477 | 477 | 477 | 466 | 11,900 |
| January 16, 2026 | 459 | 467 | 467 | 467 | 456 | 8,300 |
| January 15, 2026 | 450 | 459 | 459 | 459 | 450 | 12,400 |
| January 14, 2026 | 454 | 452 | 452 | 459 | 452 | 6,800 |
| January 13, 2026 | 457 | 454 | 454 | 466 | 454 | 7,800 |
| January 09, 2026 | 471 | 456 | 456 | 471 | 450 | 10,300 |
| January 08, 2026 | 468 | 463 | 463 | 468 | 459 | 4,000 |
| January 07, 2026 | 460 | 470 | 470 | 470 | 452 | 11,500 |
| January 06, 2026 | 448 | 462 | 462 | 470 | 448 | 17,000 |
| January 05, 2026 | 448 | 449 | 449 | 454 | 443 | 17,200 |
| December 30, 2025 | 457 | 446 | 446 | 460 | 446 | 21,600 |
| December 29, 2025 | 463 | 459 | 459 | 465 | 459 | 13,900 |
| December 26, 2025 | 455 | 447 | 447 | 464 | 445 | 31,400 |
| December 25, 2025 | 455 | 455 | 455 | 464 | 453 | 18,800 |
| December 24, 2025 | 467 | 455 | 455 | 467 | 453 | 260,600 |
| December 23, 2025 | 460 | 451 | 451 | 460 | 451 | 11,600 |
| December 22, 2025 | 472 | 454 | 454 | 473 | 454 | 15,800 |
| December 19, 2025 | 479 | 474 | 474 | 482 | 474 | 12,300 |
| December 18, 2025 | 479 | 480 | 480 | 483 | 479 | 12,200 |
| December 17, 2025 | 480 | 481 | 481 | 489 | 479 | 16,900 |
| December 16, 2025 | 498 | 479 | 479 | 498 | 471 | 60,400 |
| December 15, 2025 | 481 | 508 | 508 | 508 | 474 | 45,000 |
| December 12, 2025 | 466 | 473 | 473 | 478 | 462 | 10,700 |
| December 11, 2025 | 474 | 468 | 468 | 475 | 462 | 19,300 |
| December 10, 2025 | 463 | 466 | 466 | 466 | 448 | 13,500 |
| December 09, 2025 | 455 | 455 | 455 | 455 | 440 | 11,000 |
| December 08, 2025 | 460 | 455 | 455 | 464 | 451 | 14,300 |
| December 05, 2025 | 449 | 457 | 457 | 460 | 449 | 11,800 |
| December 04, 2025 | 441 | 449 | 449 | 451 | 440 | 10,100 |
| December 03, 2025 | 431 | 440 | 440 | 441 | 423 | 14,400 |
| December 02, 2025 | 450 | 432 | 432 | 450 | 432 | 13,800 |
| December 01, 2025 | 465 | 451 | 451 | 467 | 450 | 4,700 |
| November 28, 2025 | 478 | 463 | 463 | 478 | 450 | 14,600 |
| November 27, 2025 | 450 | 471 | 471 | 475 | 441 | 21,100 |
| November 26, 2025 | 441 | 447 | 447 | 450 | 430 | 6,300 |
| November 25, 2025 | 444 | 441 | 441 | 444 | 431 | 9,100 |
| November 21, 2025 | 440 | 441 | 441 | 441 | 424 | 9,800 |