515.00
-8(-1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 517 | 515 | 515 | 523 | 515 | 50,400 |
| February 19, 2026 | 520 | 523 | 523 | 526 | 519 | 33,800 |
| February 18, 2026 | 521 | 521 | 521 | 526 | 521 | 23,100 |
| February 17, 2026 | 528 | 520 | 520 | 534 | 520 | 25,900 |
| February 16, 2026 | 527 | 530 | 530 | 536 | 526 | 38,500 |
| February 13, 2026 | 546 | 535 | 535 | 546 | 530 | 48,900 |
| February 12, 2026 | 533 | 546 | 546 | 548 | 531 | 85,200 |
| February 10, 2026 | 524 | 524 | 524 | 525 | 517 | 31,200 |
| February 09, 2026 | 518 | 523 | 523 | 531 | 512 | 87,400 |
| February 06, 2026 | 511 | 523 | 523 | 533 | 511 | 55,000 |
| February 05, 2026 | 529 | 512 | 512 | 532 | 512 | 44,300 |
| February 04, 2026 | 515 | 526 | 526 | 528 | 515 | 28,700 |
| February 03, 2026 | 514 | 514 | 514 | 522 | 508 | 44,000 |
| February 02, 2026 | 527 | 517 | 517 | 528 | 516 | 36,900 |
| January 30, 2026 | 513 | 520 | 520 | 520 | 509 | 35,400 |
| January 29, 2026 | 509 | 505 | 505 | 520 | 505 | 52,400 |
| January 28, 2026 | 516 | 509 | 509 | 526 | 509 | 31,000 |
| January 27, 2026 | 519 | 520 | 520 | 524 | 509 | 61,300 |
| January 26, 2026 | 509 | 519 | 519 | 523 | 509 | 34,000 |
| January 23, 2026 | 515 | 510 | 510 | 520 | 510 | 20,000 |
| January 22, 2026 | 523 | 515 | 515 | 523 | 515 | 10,800 |
| January 21, 2026 | 519 | 516 | 516 | 522 | 513 | 24,300 |
| January 20, 2026 | 523 | 523 | 523 | 527 | 520 | 23,100 |
| January 19, 2026 | 526 | 527 | 527 | 533 | 521 | 34,700 |
| January 16, 2026 | 517 | 528 | 528 | 528 | 512 | 27,800 |
| January 15, 2026 | 515 | 518 | 518 | 524 | 515 | 22,500 |
| January 14, 2026 | 510 | 525 | 525 | 525 | 510 | 20,300 |
| January 13, 2026 | 511 | 514 | 514 | 515 | 506 | 28,500 |
| January 09, 2026 | 506 | 508 | 508 | 512 | 506 | 42,100 |
| January 08, 2026 | 509 | 506 | 506 | 512 | 506 | 30,100 |
| January 07, 2026 | 515 | 509 | 509 | 521 | 509 | 18,100 |
| January 06, 2026 | 517 | 519 | 519 | 523 | 517 | 20,300 |
| January 05, 2026 | 536 | 517 | 517 | 536 | 517 | 47,500 |
| December 30, 2025 | 532 | 521 | 521 | 532 | 520 | 21,700 |
| December 29, 2025 | 531 | 527 | 527 | 531 | 521 | 24,500 |
| December 26, 2025 | 514 | 519 | 519 | 519 | 512 | 27,900 |
| December 25, 2025 | 519 | 512 | 512 | 519 | 512 | 16,600 |
| December 24, 2025 | 518 | 512 | 512 | 522 | 511 | 31,600 |
| December 23, 2025 | 515 | 517 | 517 | 522 | 515 | 26,500 |
| December 22, 2025 | 523 | 522 | 522 | 533 | 515 | 60,100 |
| December 19, 2025 | 513 | 523 | 523 | 523 | 509 | 27,500 |
| December 18, 2025 | 503 | 513 | 513 | 514 | 501 | 23,800 |
| December 17, 2025 | 509 | 503 | 503 | 509 | 502 | 23,300 |
| December 16, 2025 | 510 | 506 | 506 | 510 | 505 | 22,100 |
| December 15, 2025 | 502 | 506 | 506 | 509 | 502 | 24,100 |
| December 12, 2025 | 500 | 502 | 502 | 508 | 500 | 27,700 |
| December 11, 2025 | 502 | 500 | 500 | 509 | 498 | 52,300 |
| December 10, 2025 | 508 | 503 | 503 | 512 | 503 | 22,700 |
| December 09, 2025 | 502 | 505 | 505 | 507 | 499 | 31,200 |
| December 08, 2025 | 502 | 505 | 505 | 508 | 499 | 37,500 |
| December 05, 2025 | 508 | 505 | 505 | 511 | 504 | 23,700 |
| December 04, 2025 | 501 | 508 | 508 | 511 | 501 | 31,500 |
| December 03, 2025 | 508 | 502 | 502 | 513 | 502 | 35,800 |
| December 02, 2025 | 507 | 511 | 511 | 519 | 504 | 60,900 |
| December 01, 2025 | 517 | 507 | 507 | 517 | 507 | 48,900 |
| November 28, 2025 | 519 | 517 | 517 | 522 | 515 | 33,600 |
| November 27, 2025 | 527 | 519 | 519 | 530 | 518 | 28,500 |
| November 26, 2025 | 519 | 520 | 520 | 525 | 517 | 31,800 |
| November 25, 2025 | 515 | 516 | 516 | 526 | 513 | 41,800 |
| November 21, 2025 | 495 | 515 | 515 | 525 | 492 | 143,900 |