795.00
+7(+0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 781 | 795 | 795 | 795 | 776 | 800 |
| February 19, 2026 | 795 | 788 | 788 | 795 | 783 | 700 |
| February 18, 2026 | 784 | 808 | 808 | 810 | 776 | 13,900 |
| February 17, 2026 | 778 | 785 | 785 | 786 | 778 | 700 |
| February 16, 2026 | 788 | 778 | 778 | 788 | 772 | 7,200 |
| February 13, 2026 | 793 | 773 | 773 | 819 | 773 | 8,900 |
| February 12, 2026 | 785 | 787 | 787 | 793 | 782 | 4,100 |
| February 10, 2026 | 780 | 782 | 782 | 782 | 771 | 1,700 |
| February 09, 2026 | 788 | 785 | 785 | 788 | 779 | 600 |
| February 06, 2026 | 771 | 787 | 787 | 787 | 771 | 500 |
| February 05, 2026 | 787 | 786 | 786 | 789 | 782 | 700 |
| February 04, 2026 | 773 | 785 | 785 | 789 | 769 | 4,500 |
| February 03, 2026 | 773 | 770 | 770 | 783 | 770 | 2,700 |
| February 02, 2026 | 770 | 773 | 773 | 778 | 770 | 700 |
| January 30, 2026 | 774 | 777 | 777 | 777 | 765 | 1,200 |
| January 29, 2026 | 780 | 774 | 774 | 780 | 774 | 300 |
| January 28, 2026 | 785 | 779 | 779 | 785 | 779 | 2,000 |
| January 27, 2026 | 788 | 788 | 788 | 790 | 786 | 900 |
| January 26, 2026 | 795 | 791 | 791 | 795 | 791 | 1,000 |
| January 23, 2026 | 795 | 794 | 794 | 797 | 792 | 1,200 |
| January 22, 2026 | 791 | 794 | 794 | 796 | 791 | 600 |
| January 21, 2026 | 791 | 794 | 794 | 796 | 791 | 3,800 |
| January 20, 2026 | 797 | 796 | 796 | 797 | 793 | 700 |
| January 19, 2026 | 794 | 797 | 797 | 797 | 791 | 3,000 |
| January 16, 2026 | 794 | 791 | 791 | 794 | 791 | 700 |
| January 15, 2026 | 792 | 793 | 793 | 796 | 790 | 1,500 |
| January 14, 2026 | 793 | 793 | 793 | 793 | 791 | 900 |
| January 13, 2026 | 798 | 793 | 793 | 799 | 793 | 1,300 |
| January 09, 2026 | 800 | 794 | 794 | 807 | 794 | 1,600 |
| January 08, 2026 | 797 | 803 | 803 | 809 | 797 | 1,100 |
| January 07, 2026 | 812 | 812 | 812 | 812 | 812 | 100 |
| January 06, 2026 | 806 | 807 | 807 | 815 | 803 | 4,000 |
| January 05, 2026 | 782 | 815 | 815 | 845 | 780 | 12,900 |
| December 30, 2025 | 787 | 780 | 780 | 796 | 780 | 1,700 |
| December 29, 2025 | 798 | 797 | 797 | 798 | 788 | 1,200 |
| December 26, 2025 | 780 | 791 | 791 | 791 | 780 | 4,700 |
| December 25, 2025 | 781 | 789 | 789 | 791 | 781 | 5,100 |
| December 24, 2025 | 796 | 781 | 781 | 798 | 781 | 5,700 |
| December 23, 2025 | 792 | 799 | 799 | 803 | 792 | 2,200 |
| December 22, 2025 | 802 | 795 | 795 | 808 | 795 | 2,300 |
| December 19, 2025 | 814 | 803 | 803 | 816 | 803 | 1,400 |
| December 18, 2025 | 816 | 814 | 814 | 816 | 809 | 600 |
| December 17, 2025 | 821 | 816 | 816 | 821 | 806 | 2,000 |
| December 16, 2025 | 825 | 809 | 809 | 825 | 797 | 3,900 |
| December 15, 2025 | 819 | 817 | 817 | 830 | 802 | 20,700 |
| December 12, 2025 | 780 | 779 | 779 | 785 | 779 | 3,500 |
| December 11, 2025 | 789 | 780 | 780 | 789 | 780 | 600 |
| December 10, 2025 | 785 | 784 | 784 | 785 | 780 | 1,200 |
| December 09, 2025 | 788 | 785 | 785 | 788 | 785 | 300 |
| December 08, 2025 | 775 | 788 | 788 | 788 | 775 | 3,000 |
| December 05, 2025 | 792 | 780 | 780 | 794 | 780 | 3,700 |
| December 04, 2025 | 787 | 788 | 788 | 791 | 781 | 4,600 |
| December 03, 2025 | 784 | 787 | 787 | 792 | 782 | 5,600 |
| December 02, 2025 | 773 | 784 | 784 | 785 | 773 | 1,300 |
| December 01, 2025 | 788 | 781 | 781 | 788 | 780 | 1,600 |
| November 28, 2025 | 778 | 788 | 788 | 788 | 773 | 1,300 |
| November 27, 2025 | 788 | 779 | 779 | 788 | 778 | 1,600 |
| November 26, 2025 | 774 | 788 | 788 | 788 | 773 | 1,900 |
| November 25, 2025 | 779 | 775 | 775 | 779 | 775 | 1,000 |
| November 21, 2025 | 778 | 774 | 774 | 779 | 774 | 2,800 |