545.00
-31(-5.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 566 | 545 | 545 | 568 | 542 | 68,400 |
| February 19, 2026 | 583 | 576 | 576 | 587 | 571 | 59,200 |
| February 18, 2026 | 575 | 582 | 582 | 590 | 562 | 80,500 |
| February 17, 2026 | 560 | 585 | 585 | 592 | 558 | 84,400 |
| February 16, 2026 | 563 | 559 | 559 | 563 | 542 | 169,100 |
| February 13, 2026 | 584 | 533 | 533 | 585 | 533 | 93,100 |
| February 12, 2026 | 568 | 582 | 582 | 583 | 566 | 125,900 |
| February 10, 2026 | 532 | 568 | 568 | 568 | 532 | 139,800 |
| February 09, 2026 | 529 | 525 | 525 | 529 | 517 | 71,400 |
| February 06, 2026 | 526 | 515 | 515 | 526 | 507 | 87,300 |
| February 05, 2026 | 529 | 529 | 529 | 541 | 521 | 97,200 |
| February 04, 2026 | 513 | 520 | 520 | 523 | 510 | 45,000 |
| February 03, 2026 | 520 | 521 | 521 | 524 | 515 | 48,400 |
| February 02, 2026 | 525 | 510 | 510 | 528 | 509 | 103,400 |
| January 30, 2026 | 516 | 525 | 525 | 530 | 515 | 42,100 |
| January 29, 2026 | 516 | 516 | 516 | 527 | 515 | 46,000 |
| January 28, 2026 | 518 | 521 | 521 | 523 | 511 | 52,300 |
| January 27, 2026 | 532 | 520 | 520 | 532 | 519 | 69,800 |
| January 26, 2026 | 543 | 536 | 536 | 544 | 532 | 66,900 |
| January 23, 2026 | 554 | 549 | 549 | 554 | 543 | 42,900 |
| January 22, 2026 | 555 | 553 | 553 | 560 | 543 | 75,900 |
| January 21, 2026 | 565 | 550 | 550 | 565 | 548 | 69,600 |
| January 20, 2026 | 559 | 575 | 575 | 576 | 550 | 77,100 |
| January 19, 2026 | 570 | 561 | 561 | 570 | 555 | 94,100 |
| January 16, 2026 | 537 | 566 | 566 | 566 | 530 | 145,800 |
| January 15, 2026 | 532 | 537 | 537 | 538 | 524 | 49,400 |
| January 14, 2026 | 525 | 530 | 530 | 532 | 523 | 41,700 |
| January 13, 2026 | 530 | 525 | 525 | 533 | 523 | 76,200 |
| January 09, 2026 | 522 | 520 | 520 | 530 | 520 | 58,100 |
| January 08, 2026 | 517 | 520 | 520 | 526 | 517 | 38,700 |
| January 07, 2026 | 527 | 516 | 516 | 532 | 514 | 65,300 |
| January 06, 2026 | 510 | 524 | 524 | 528 | 508 | 72,000 |
| January 05, 2026 | 510 | 504 | 504 | 511 | 503 | 35,900 |
| December 30, 2025 | 517 | 507 | 507 | 517 | 504 | 50,400 |
| December 29, 2025 | 535 | 515 | 515 | 535 | 515 | 66,900 |
| December 26, 2025 | 529 | 525 | 521 | 533 | 515 | 100,300 |
| December 25, 2025 | 510 | 523 | 523 | 523 | 505 | 65,700 |
| December 24, 2025 | 508 | 505 | 505 | 514 | 504 | 45,100 |
| December 23, 2025 | 498 | 505 | 505 | 509 | 498 | 53,100 |
| December 22, 2025 | 508 | 501 | 501 | 510 | 498 | 82,400 |
| December 19, 2025 | 502 | 507 | 507 | 509 | 499 | 37,700 |
| December 18, 2025 | 504 | 502 | 502 | 508 | 497 | 48,400 |
| December 17, 2025 | 514 | 509 | 509 | 515 | 502 | 80,500 |
| December 16, 2025 | 515 | 517 | 517 | 524 | 510 | 79,000 |
| December 15, 2025 | 509 | 520 | 520 | 526 | 504 | 113,800 |
| December 12, 2025 | 498 | 509 | 509 | 509 | 496 | 65,700 |
| December 11, 2025 | 501 | 494 | 494 | 503 | 487 | 186,700 |
| December 10, 2025 | 503 | 501 | 501 | 504 | 498 | 50,900 |
| December 09, 2025 | 508 | 503 | 503 | 513 | 501 | 67,600 |
| December 08, 2025 | 503 | 509 | 509 | 513 | 497 | 111,500 |
| December 05, 2025 | 512 | 502 | 502 | 524 | 501 | 189,500 |
| December 04, 2025 | 517 | 512 | 512 | 535 | 510 | 121,800 |
| December 03, 2025 | 522 | 525 | 525 | 534 | 514 | 272,500 |
| December 02, 2025 | 567 | 521 | 521 | 573 | 519 | 679,800 |
| December 01, 2025 | 657 | 577 | 577 | 657 | 572 | 2.28M |
| November 28, 2025 | 557 | 557 | 557 | 557 | 557 | 20,500 |
| November 27, 2025 | 474 | 477 | 477 | 482 | 470 | 60,400 |
| November 26, 2025 | 466 | 471 | 471 | 477 | 466 | 30,600 |
| November 25, 2025 | 482 | 465 | 465 | 482 | 465 | 45,600 |
| November 21, 2025 | 477 | 475 | 475 | 483 | 470 | 43,200 |