282.00
-11(-3.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 292 | 282 | 282 | 292 | 279 | 36,000 |
| February 19, 2026 | 300 | 293 | 293 | 300 | 293 | 22,800 |
| February 18, 2026 | 298 | 297 | 297 | 300 | 295 | 19,500 |
| February 17, 2026 | 298 | 295 | 295 | 299 | 292 | 31,600 |
| February 16, 2026 | 317 | 299 | 299 | 317 | 292 | 120,400 |
| February 13, 2026 | 341 | 340 | 340 | 343 | 340 | 4,800 |
| February 12, 2026 | 344 | 341 | 341 | 344 | 340 | 9,300 |
| February 10, 2026 | 341 | 343 | 343 | 343 | 340 | 7,800 |
| February 09, 2026 | 341 | 339 | 339 | 341 | 338 | 5,700 |
| February 06, 2026 | 345 | 335 | 335 | 345 | 334 | 19,700 |
| February 05, 2026 | 345 | 342 | 342 | 345 | 341 | 10,400 |
| February 04, 2026 | 347 | 345 | 345 | 347 | 343 | 9,000 |
| February 03, 2026 | 352 | 347 | 347 | 353 | 341 | 24,100 |
| February 02, 2026 | 352 | 344 | 344 | 354 | 344 | 9,100 |
| January 30, 2026 | 347 | 344 | 344 | 347 | 343 | 6,800 |
| January 29, 2026 | 352 | 347 | 347 | 352 | 343 | 15,100 |
| January 28, 2026 | 353 | 352 | 352 | 354 | 350 | 6,900 |
| January 27, 2026 | 350 | 353 | 353 | 357 | 350 | 12,900 |
| January 26, 2026 | 346 | 352 | 352 | 353 | 346 | 6,500 |
| January 23, 2026 | 354 | 351 | 351 | 354 | 346 | 9,100 |
| January 22, 2026 | 354 | 346 | 346 | 354 | 345 | 16,500 |
| January 21, 2026 | 346 | 354 | 354 | 355 | 346 | 12,600 |
| January 20, 2026 | 350 | 352 | 352 | 354 | 344 | 17,500 |
| January 19, 2026 | 344 | 344 | 344 | 347 | 340 | 10,100 |
| January 16, 2026 | 353 | 344 | 344 | 354 | 342 | 23,800 |
| January 15, 2026 | 356 | 353 | 353 | 360 | 349 | 66,600 |
| January 14, 2026 | 345 | 348 | 348 | 350 | 345 | 12,000 |
| January 13, 2026 | 346 | 351 | 351 | 352 | 344 | 29,000 |
| January 09, 2026 | 340 | 344 | 344 | 345 | 337 | 23,600 |
| January 08, 2026 | 339 | 339 | 339 | 339 | 336 | 9,600 |
| January 07, 2026 | 329 | 333 | 333 | 338 | 328 | 28,800 |
| January 06, 2026 | 334 | 331 | 331 | 334 | 327 | 15,100 |
| January 05, 2026 | 339 | 327 | 327 | 339 | 322 | 34,300 |
| December 30, 2025 | 338 | 336 | 336 | 338 | 326 | 19,900 |
| December 29, 2025 | 322 | 335 | 335 | 338 | 318 | 52,000 |
| December 26, 2025 | 320 | 329 | 329 | 329 | 317 | 33,200 |
| December 25, 2025 | 319 | 317 | 317 | 323 | 315 | 28,400 |
| December 24, 2025 | 322 | 322 | 322 | 334 | 314 | 49,900 |
| December 23, 2025 | 308 | 314 | 314 | 331 | 308 | 50,400 |
| December 22, 2025 | 308 | 307 | 307 | 313 | 307 | 20,000 |
| December 19, 2025 | 308 | 305 | 305 | 311 | 305 | 17,600 |
| December 18, 2025 | 297 | 305 | 305 | 313 | 297 | 31,700 |
| December 17, 2025 | 311 | 305 | 305 | 312 | 303 | 22,800 |
| December 16, 2025 | 319 | 313 | 313 | 319 | 302 | 52,100 |
| December 15, 2025 | 330 | 319 | 319 | 330 | 315 | 35,200 |
| December 12, 2025 | 316 | 325 | 325 | 328 | 309 | 40,200 |
| December 11, 2025 | 302 | 314 | 314 | 348 | 302 | 255,600 |
| December 10, 2025 | 302 | 300 | 300 | 302 | 297 | 11,200 |
| December 09, 2025 | 300 | 299 | 299 | 301 | 294 | 11,300 |
| December 08, 2025 | 296 | 299 | 299 | 299 | 294 | 14,500 |
| December 05, 2025 | 293 | 290 | 290 | 294 | 287 | 17,900 |
| December 04, 2025 | 296 | 292 | 292 | 299 | 288 | 25,700 |
| December 03, 2025 | 312 | 296 | 296 | 312 | 293 | 28,800 |
| December 02, 2025 | 292 | 307 | 307 | 310 | 286 | 46,000 |
| December 01, 2025 | 295 | 292 | 292 | 297 | 282 | 84,700 |
| November 28, 2025 | 292 | 294 | 294 | 355 | 292 | 766,100 |
| November 27, 2025 | 293 | 292 | 292 | 294 | 291 | 8,000 |
| November 26, 2025 | 293 | 291 | 291 | 293 | 287 | 18,000 |
| November 25, 2025 | 294 | 287 | 287 | 294 | 285 | 14,200 |
| November 21, 2025 | 283 | 279 | 279 | 295 | 278 | 35,300 |