402.00
-5(-1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 403 | 402 | 402 | 404 | 398 | 449,900 |
| February 19, 2026 | 407 | 407 | 407 | 408 | 401 | 779,600 |
| February 18, 2026 | 400 | 407 | 407 | 408 | 397 | 1.13M |
| February 17, 2026 | 392 | 388 | 388 | 394 | 387 | 459,400 |
| February 16, 2026 | 388 | 391 | 391 | 396 | 384 | 764,000 |
| February 13, 2026 | 390 | 381 | 381 | 391 | 379 | 1.81M |
| February 12, 2026 | 417 | 406 | 406 | 417 | 395 | 1.93M |
| February 10, 2026 | 411 | 418 | 418 | 420 | 410 | 382,400 |
| February 09, 2026 | 415 | 408 | 408 | 415 | 407 | 439,300 |
| February 06, 2026 | 411 | 408 | 408 | 413 | 402 | 1.82M |
| February 05, 2026 | 420 | 415 | 415 | 422 | 414 | 906,400 |
| February 04, 2026 | 434 | 420 | 420 | 437 | 418 | 966,400 |
| February 03, 2026 | 440 | 438 | 438 | 442 | 434 | 228,600 |
| February 02, 2026 | 441 | 439 | 439 | 442 | 437 | 290,300 |
| January 30, 2026 | 433 | 436 | 436 | 441 | 431 | 339,800 |
| January 29, 2026 | 433 | 432 | 432 | 436 | 425 | 530,800 |
| January 28, 2026 | 440 | 435 | 435 | 440 | 433 | 540,100 |
| January 27, 2026 | 456 | 443 | 443 | 457 | 443 | 1.05M |
| January 26, 2026 | 459 | 462 | 462 | 462 | 456 | 449,200 |
| January 23, 2026 | 467 | 457 | 457 | 467 | 455 | 1.05M |
| January 22, 2026 | 439 | 443 | 443 | 454 | 437 | 656,900 |
| January 21, 2026 | 448 | 436 | 436 | 449 | 435 | 702,500 |
| January 20, 2026 | 456 | 453 | 453 | 457 | 449 | 568,300 |
| January 19, 2026 | 458 | 455 | 455 | 460 | 452 | 307,400 |
| January 16, 2026 | 468 | 457 | 457 | 469 | 451 | 843,600 |
| January 15, 2026 | 467 | 469 | 469 | 469 | 458 | 1.01M |
| January 14, 2026 | 509 | 459 | 459 | 510 | 449 | 3.26M |
| January 13, 2026 | 509 | 506 | 506 | 512 | 502 | 375,700 |
| January 09, 2026 | 511 | 507 | 507 | 514 | 503 | 501,300 |
| January 08, 2026 | 508 | 511 | 511 | 513 | 500 | 690,900 |
| January 07, 2026 | 490 | 510 | 510 | 510 | 487 | 978,700 |
| January 06, 2026 | 473 | 487 | 487 | 492 | 467 | 1.29M |
| January 05, 2026 | 490 | 473 | 473 | 490 | 467 | 1.82M |
| December 30, 2025 | 480 | 489 | 489 | 494 | 467 | 2.5M |
| December 29, 2025 | 450 | 485 | 485 | 506 | 449 | 2.92M |
| December 26, 2025 | 470 | 463 | 463 | 473 | 463 | 896,900 |
| December 25, 2025 | 447 | 469 | 469 | 474 | 446 | 1.66M |
| December 24, 2025 | 446 | 454 | 454 | 455 | 443 | 1.08M |
| December 23, 2025 | 450 | 446 | 446 | 454 | 439 | 1.55M |
| December 22, 2025 | 433 | 445 | 445 | 449 | 429 | 2.49M |
| December 19, 2025 | 415 | 419 | 419 | 419 | 413 | 920,700 |
| December 18, 2025 | 410 | 414 | 414 | 415 | 410 | 295,900 |
| December 17, 2025 | 412 | 411 | 411 | 414 | 411 | 288,800 |
| December 16, 2025 | 417 | 415 | 415 | 418 | 415 | 253,400 |
| December 15, 2025 | 414 | 415 | 415 | 417 | 413 | 295,700 |
| December 12, 2025 | 411 | 412 | 412 | 415 | 411 | 259,200 |
| December 11, 2025 | 411 | 408 | 408 | 413 | 408 | 336,600 |
| December 10, 2025 | 411 | 410 | 410 | 413 | 410 | 291,400 |
| December 09, 2025 | 413 | 412 | 412 | 416 | 411 | 257,300 |
| December 08, 2025 | 411 | 415 | 415 | 416 | 411 | 205,900 |
| December 05, 2025 | 413 | 411 | 411 | 414 | 410 | 184,800 |
| December 04, 2025 | 412 | 413 | 413 | 416 | 412 | 148,600 |
| December 03, 2025 | 415 | 415 | 415 | 417 | 412 | 284,300 |
| December 02, 2025 | 421 | 415 | 415 | 423 | 414 | 200,800 |
| December 01, 2025 | 423 | 418 | 418 | 426 | 418 | 298,900 |
| November 28, 2025 | 419 | 421 | 421 | 423 | 417 | 225,200 |
| November 27, 2025 | 417 | 415 | 415 | 419 | 413 | 166,900 |
| November 26, 2025 | 417 | 415 | 415 | 419 | 414 | 253,100 |
| November 25, 2025 | 425 | 415 | 415 | 425 | 414 | 297,700 |
| November 21, 2025 | 412 | 418 | 418 | 418 | 412 | 172,400 |