503.00
-19(-3.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 515 | 503 | 503 | 515 | 500 | 668,700 |
| February 19, 2026 | 519 | 522 | 522 | 527 | 505 | 800,000 |
| February 18, 2026 | 526 | 517 | 517 | 530 | 511 | 659,100 |
| February 17, 2026 | 518 | 520 | 520 | 527 | 502 | 1.32M |
| February 16, 2026 | 564 | 533 | 533 | 570 | 521 | 1.96M |
| February 13, 2026 | 590 | 564 | 564 | 592 | 564 | 1.67M |
| February 12, 2026 | 729 | 714 | 714 | 736 | 702 | 853,600 |
| February 10, 2026 | 718 | 737 | 737 | 743 | 715 | 401,200 |
| February 09, 2026 | 729 | 718 | 718 | 735 | 715 | 304,100 |
| February 06, 2026 | 721 | 714 | 714 | 724 | 700 | 386,500 |
| February 05, 2026 | 709 | 731 | 731 | 745 | 707 | 444,100 |
| February 04, 2026 | 731 | 710 | 710 | 734 | 708 | 550,000 |
| February 03, 2026 | 737 | 746 | 746 | 751 | 730 | 377,300 |
| February 02, 2026 | 757 | 722 | 722 | 759 | 722 | 678,800 |
| January 30, 2026 | 776 | 764 | 764 | 776 | 757 | 455,600 |
| January 29, 2026 | 789 | 785 | 785 | 790 | 776 | 191,400 |
| January 28, 2026 | 792 | 789 | 789 | 793 | 778 | 384,800 |
| January 27, 2026 | 802 | 797 | 797 | 805 | 791 | 228,400 |
| January 26, 2026 | 816 | 802 | 802 | 816 | 800 | 330,500 |
| January 23, 2026 | 825 | 824 | 824 | 828 | 816 | 194,500 |
| January 22, 2026 | 823 | 823 | 823 | 826 | 813 | 240,600 |
| January 21, 2026 | 824 | 822 | 822 | 830 | 813 | 439,600 |
| January 20, 2026 | 855 | 848 | 848 | 866 | 847 | 283,700 |
| January 19, 2026 | 860 | 856 | 856 | 864 | 848 | 245,500 |
| January 16, 2026 | 869 | 864 | 864 | 879 | 850 | 439,300 |
| January 15, 2026 | 833 | 867 | 867 | 869 | 833 | 404,300 |
| January 14, 2026 | 853 | 838 | 838 | 864 | 833 | 415,100 |
| January 13, 2026 | 861 | 853 | 853 | 865 | 843 | 459,900 |
| January 09, 2026 | 852 | 862 | 862 | 864 | 844 | 395,400 |
| January 08, 2026 | 834 | 851 | 851 | 855 | 829 | 441,300 |
| January 07, 2026 | 823 | 825 | 825 | 833 | 814 | 235,900 |
| January 06, 2026 | 810 | 829 | 829 | 832 | 809 | 293,300 |
| January 05, 2026 | 810 | 804 | 804 | 810 | 795 | 378,900 |
| December 30, 2025 | 830 | 811 | 811 | 830 | 806 | 343,000 |
| December 29, 2025 | 835 | 831 | 831 | 840 | 822 | 339,800 |
| December 26, 2025 | 844 | 825 | 825 | 844 | 818 | 540,800 |
| December 25, 2025 | 816 | 835 | 835 | 840 | 810 | 421,600 |
| December 24, 2025 | 817 | 815 | 815 | 828 | 809 | 310,800 |
| December 23, 2025 | 812 | 815 | 815 | 822 | 811 | 219,500 |
| December 22, 2025 | 815 | 811 | 811 | 828 | 800 | 316,000 |
| December 19, 2025 | 798 | 811 | 811 | 825 | 798 | 341,500 |
| December 18, 2025 | 800 | 799 | 799 | 809 | 795 | 189,500 |
| December 17, 2025 | 807 | 805 | 805 | 816 | 792 | 318,500 |
| December 16, 2025 | 823 | 809 | 809 | 829 | 800 | 463,600 |
| December 15, 2025 | 791 | 835 | 835 | 835 | 791 | 578,700 |
| December 12, 2025 | 786 | 791 | 791 | 798 | 781 | 283,300 |
| December 11, 2025 | 781 | 786 | 786 | 793 | 773 | 379,700 |
| December 10, 2025 | 795 | 785 | 785 | 801 | 783 | 293,400 |
| December 09, 2025 | 825 | 785 | 785 | 826 | 779 | 850,500 |
| December 08, 2025 | 830 | 833 | 833 | 853 | 830 | 590,400 |
| December 05, 2025 | 799 | 808 | 808 | 829 | 796 | 564,300 |
| December 04, 2025 | 770 | 793 | 793 | 802 | 769 | 533,600 |
| December 03, 2025 | 768 | 764 | 764 | 779 | 758 | 616,400 |
| December 02, 2025 | 782 | 763 | 763 | 790 | 763 | 938,200 |
| December 01, 2025 | 813 | 791 | 791 | 814 | 790 | 562,200 |
| November 28, 2025 | 824 | 812 | 812 | 826 | 810 | 366,800 |
| November 27, 2025 | 807 | 819 | 819 | 828 | 804 | 396,000 |
| November 26, 2025 | 822 | 810 | 810 | 825 | 808 | 434,800 |
| November 25, 2025 | 847 | 819 | 819 | 847 | 818 | 523,800 |
| November 21, 2025 | 795 | 837 | 837 | 842 | 788 | 773,100 |