559.00
-3(-0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 560 | 559 | 559 | 563 | 559 | 3,000 |
| February 19, 2026 | 562 | 562 | 562 | 563 | 561 | 1,900 |
| February 18, 2026 | 559 | 562 | 562 | 563 | 559 | 3,100 |
| February 17, 2026 | 558 | 557 | 557 | 558 | 555 | 1,700 |
| February 16, 2026 | 559 | 558 | 558 | 559 | 553 | 3,600 |
| February 13, 2026 | 564 | 556 | 556 | 564 | 555 | 3,800 |
| February 12, 2026 | 556 | 559 | 559 | 563 | 556 | 12,000 |
| February 10, 2026 | 554 | 556 | 556 | 570 | 554 | 12,100 |
| February 09, 2026 | 557 | 554 | 554 | 557 | 553 | 4,500 |
| February 06, 2026 | 554 | 555 | 555 | 557 | 552 | 3,500 |
| February 05, 2026 | 553 | 554 | 554 | 558 | 552 | 6,100 |
| February 04, 2026 | 555 | 557 | 557 | 560 | 553 | 2,300 |
| February 03, 2026 | 557 | 553 | 553 | 561 | 553 | 3,800 |
| February 02, 2026 | 553 | 552 | 552 | 555 | 552 | 3,000 |
| January 30, 2026 | 551 | 552 | 552 | 564 | 551 | 5,400 |
| January 29, 2026 | 554 | 558 | 558 | 560 | 554 | 1,100 |
| January 28, 2026 | 553 | 557 | 557 | 558 | 553 | 2,200 |
| January 27, 2026 | 565 | 554 | 554 | 570 | 554 | 9,200 |
| January 26, 2026 | 565 | 565 | 565 | 565 | 553 | 6,900 |
| January 23, 2026 | 552 | 559 | 559 | 569 | 552 | 4,600 |
| January 22, 2026 | 557 | 554 | 554 | 557 | 551 | 5,600 |
| January 21, 2026 | 556 | 556 | 556 | 572 | 554 | 6,500 |
| January 20, 2026 | 553 | 560 | 560 | 560 | 552 | 5,400 |
| January 19, 2026 | 552 | 552 | 552 | 553 | 550 | 8,200 |
| January 16, 2026 | 548 | 552 | 552 | 554 | 548 | 7,000 |
| January 15, 2026 | 554 | 551 | 551 | 556 | 548 | 16,600 |
| January 14, 2026 | 549 | 553 | 553 | 558 | 543 | 48,300 |
| January 13, 2026 | 584 | 585 | 585 | 593 | 584 | 10,300 |
| January 09, 2026 | 587 | 584 | 584 | 588 | 584 | 4,100 |
| January 08, 2026 | 588 | 584 | 584 | 588 | 581 | 2,900 |
| January 07, 2026 | 591 | 588 | 588 | 592 | 582 | 7,600 |
| January 06, 2026 | 564 | 588 | 588 | 592 | 560 | 6,100 |
| January 05, 2026 | 565 | 560 | 560 | 573 | 560 | 11,400 |
| December 30, 2025 | 563 | 564 | 564 | 564 | 560 | 1,800 |
| December 29, 2025 | 559 | 563 | 563 | 565 | 559 | 15,400 |
| December 26, 2025 | 549 | 544 | 544 | 549 | 541 | 24,900 |
| December 25, 2025 | 547 | 545 | 545 | 550 | 543 | 21,600 |
| December 24, 2025 | 545 | 545 | 545 | 548 | 545 | 22,400 |
| December 23, 2025 | 550 | 546 | 546 | 551 | 545 | 23,000 |
| December 22, 2025 | 557 | 549 | 549 | 557 | 546 | 38,700 |
| December 19, 2025 | 560 | 558 | 558 | 563 | 533 | 36,700 |
| December 18, 2025 | 556 | 562 | 562 | 563 | 548 | 19,800 |
| December 17, 2025 | 558 | 565 | 565 | 565 | 547 | 38,400 |
| December 16, 2025 | 564 | 559 | 559 | 564 | 558 | 12,700 |
| December 15, 2025 | 563 | 564 | 564 | 567 | 560 | 11,800 |
| December 12, 2025 | 563 | 560 | 560 | 565 | 559 | 12,300 |
| December 11, 2025 | 580 | 569 | 569 | 580 | 560 | 24,700 |
| December 10, 2025 | 571 | 580 | 580 | 580 | 570 | 29,100 |
| December 09, 2025 | 576 | 574 | 574 | 577 | 570 | 10,700 |
| December 08, 2025 | 585 | 577 | 577 | 585 | 575 | 20,300 |
| December 05, 2025 | 588 | 585 | 585 | 588 | 585 | 4,200 |
| December 04, 2025 | 593 | 592 | 592 | 593 | 588 | 11,800 |
| December 03, 2025 | 592 | 590 | 590 | 593 | 590 | 5,300 |
| December 02, 2025 | 593 | 592 | 592 | 594 | 591 | 7,500 |
| December 01, 2025 | 596 | 596 | 596 | 599 | 596 | 5,200 |
| November 28, 2025 | 595 | 596 | 596 | 596 | 594 | 7,900 |
| November 27, 2025 | 599 | 599 | 599 | 599 | 580 | 28,200 |
| November 26, 2025 | 596 | 599 | 599 | 599 | 590 | 8,300 |
| November 25, 2025 | 596 | 593 | 593 | 596 | 591 | 2,800 |
| November 21, 2025 | 591 | 593 | 593 | 596 | 591 | 2,300 |