279.00
-1(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 282 | 279 | 279 | 283 | 279 | 4,400 |
| February 19, 2026 | 279 | 280 | 280 | 284 | 279 | 10,300 |
| February 18, 2026 | 283 | 279 | 279 | 283 | 279 | 8,200 |
| February 17, 2026 | 282 | 283 | 283 | 283 | 281 | 7,800 |
| February 16, 2026 | 284 | 281 | 281 | 284 | 280 | 6,500 |
| February 13, 2026 | 289 | 288 | 288 | 289 | 285 | 5,100 |
| February 12, 2026 | 288 | 289 | 289 | 289 | 286 | 15,300 |
| February 10, 2026 | 284 | 285 | 285 | 287 | 284 | 5,100 |
| February 09, 2026 | 285 | 283 | 283 | 286 | 282 | 3,700 |
| February 06, 2026 | 285 | 284 | 284 | 287 | 282 | 4,300 |
| February 05, 2026 | 285 | 285 | 285 | 288 | 285 | 2,800 |
| February 04, 2026 | 284 | 284 | 284 | 287 | 284 | 5,000 |
| February 03, 2026 | 284 | 285 | 285 | 286 | 284 | 5,300 |
| February 02, 2026 | 290 | 282 | 282 | 290 | 282 | 9,200 |
| January 30, 2026 | 293 | 290 | 290 | 294 | 290 | 2,600 |
| January 29, 2026 | 293 | 294 | 294 | 296 | 293 | 3,500 |
| January 28, 2026 | 297 | 294 | 294 | 297 | 289 | 13,000 |
| January 27, 2026 | 293 | 299 | 299 | 299 | 291 | 9,000 |
| January 26, 2026 | 295 | 295 | 295 | 295 | 293 | 4,000 |
| January 23, 2026 | 297 | 295 | 295 | 300 | 292 | 15,600 |
| January 22, 2026 | 295 | 297 | 297 | 298 | 294 | 5,800 |
| January 21, 2026 | 299 | 295 | 295 | 299 | 293 | 14,000 |
| January 20, 2026 | 302 | 299 | 299 | 302 | 299 | 4,000 |
| January 19, 2026 | 304 | 302 | 302 | 305 | 299 | 9,900 |
| January 16, 2026 | 299 | 298 | 298 | 300 | 296 | 10,600 |
| January 15, 2026 | 295 | 299 | 299 | 300 | 293 | 21,900 |
| January 14, 2026 | 295 | 296 | 296 | 298 | 294 | 9,300 |
| January 13, 2026 | 299 | 296 | 296 | 300 | 293 | 19,400 |
| January 09, 2026 | 297 | 300 | 300 | 303 | 296 | 16,800 |
| January 08, 2026 | 296 | 296 | 296 | 297 | 290 | 23,500 |
| January 07, 2026 | 285 | 288 | 288 | 292 | 285 | 11,900 |
| January 06, 2026 | 282 | 286 | 286 | 289 | 282 | 17,900 |
| January 05, 2026 | 284 | 282 | 282 | 287 | 278 | 21,000 |
| December 30, 2025 | 280 | 279 | 279 | 282 | 279 | 6,000 |
| December 29, 2025 | 278 | 281 | 281 | 281 | 278 | 8,000 |
| December 26, 2025 | 280 | 278 | 278 | 281 | 278 | 24,400 |
| December 25, 2025 | 281 | 282 | 282 | 283 | 279 | 29,300 |
| December 24, 2025 | 284 | 282 | 282 | 284 | 280 | 20,800 |
| December 23, 2025 | 280 | 280 | 280 | 284 | 279 | 15,600 |
| December 22, 2025 | 283 | 280 | 280 | 284 | 280 | 12,400 |
| December 19, 2025 | 276 | 282 | 282 | 283 | 276 | 30,800 |
| December 18, 2025 | 288 | 282 | 282 | 288 | 277 | 32,900 |
| December 17, 2025 | 294 | 286 | 286 | 297 | 282 | 65,200 |
| December 16, 2025 | 285 | 290 | 290 | 350 | 283 | 1.13M |
| December 15, 2025 | 285 | 282 | 282 | 285 | 282 | 7,500 |
| December 12, 2025 | 285 | 284 | 284 | 285 | 279 | 8,700 |
| December 11, 2025 | 288 | 280 | 280 | 288 | 276 | 26,900 |
| December 10, 2025 | 281 | 285 | 285 | 288 | 281 | 14,300 |
| December 09, 2025 | 283 | 280 | 280 | 284 | 280 | 5,600 |
| December 08, 2025 | 283 | 282 | 282 | 284 | 281 | 12,800 |
| December 05, 2025 | 283 | 280 | 280 | 283 | 280 | 11,100 |
| December 04, 2025 | 284 | 283 | 283 | 289 | 282 | 17,100 |
| December 03, 2025 | 281 | 285 | 285 | 289 | 281 | 20,100 |
| December 02, 2025 | 293 | 282 | 282 | 294 | 281 | 28,600 |
| December 01, 2025 | 299 | 294 | 294 | 299 | 291 | 25,900 |
| November 28, 2025 | 294 | 296 | 296 | 300 | 293 | 22,400 |
| November 27, 2025 | 300 | 295 | 295 | 305 | 295 | 29,000 |
| November 26, 2025 | 299 | 296 | 296 | 303 | 292 | 34,900 |
| November 25, 2025 | 301 | 295 | 295 | 312 | 295 | 66,200 |
| November 21, 2025 | 293 | 304 | 304 | 304 | 292 | 28,400 |