328.00
+7(+2.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 320 | 328 | 328 | 328 | 317 | 85,500 |
| February 19, 2026 | 315 | 321 | 321 | 321 | 314 | 92,100 |
| February 18, 2026 | 313 | 314 | 314 | 318 | 313 | 59,800 |
| February 17, 2026 | 321 | 313 | 313 | 321 | 313 | 90,800 |
| February 16, 2026 | 318 | 319 | 319 | 323 | 316 | 146,900 |
| February 13, 2026 | 324 | 312 | 312 | 327 | 310 | 216,900 |
| February 12, 2026 | 326 | 324 | 324 | 329 | 324 | 136,700 |
| February 10, 2026 | 322 | 326 | 326 | 329 | 322 | 162,400 |
| February 09, 2026 | 326 | 323 | 323 | 332 | 323 | 150,700 |
| February 06, 2026 | 334 | 328 | 328 | 337 | 326 | 445,300 |
| February 05, 2026 | 345 | 341 | 341 | 354 | 331 | 2.09M |
| February 04, 2026 | 313 | 310 | 310 | 319 | 310 | 80,000 |
| February 03, 2026 | 311 | 310 | 310 | 314 | 306 | 46,400 |
| February 02, 2026 | 313 | 306 | 306 | 313 | 306 | 67,900 |
| January 30, 2026 | 310 | 309 | 309 | 312 | 307 | 26,000 |
| January 29, 2026 | 312 | 309 | 309 | 314 | 307 | 40,600 |
| January 28, 2026 | 319 | 312 | 312 | 319 | 312 | 30,200 |
| January 27, 2026 | 318 | 318 | 318 | 318 | 310 | 39,200 |
| January 26, 2026 | 318 | 316 | 316 | 320 | 316 | 25,700 |
| January 23, 2026 | 320 | 318 | 318 | 323 | 318 | 49,800 |
| January 22, 2026 | 319 | 319 | 319 | 322 | 317 | 53,500 |
| January 21, 2026 | 317 | 318 | 318 | 319 | 315 | 49,700 |
| January 20, 2026 | 320 | 317 | 317 | 320 | 317 | 61,900 |
| January 19, 2026 | 327 | 315 | 315 | 327 | 315 | 192,400 |
| January 16, 2026 | 320 | 327 | 327 | 329 | 319 | 297,800 |
| January 15, 2026 | 309 | 320 | 320 | 321 | 308 | 180,900 |
| January 14, 2026 | 307 | 309 | 309 | 310 | 304 | 121,100 |
| January 13, 2026 | 304 | 305 | 305 | 307 | 300 | 165,100 |
| January 09, 2026 | 301 | 299 | 299 | 301 | 298 | 28,200 |
| January 08, 2026 | 294 | 298 | 298 | 302 | 294 | 67,900 |
| January 07, 2026 | 291 | 296 | 296 | 299 | 291 | 49,400 |
| January 06, 2026 | 286 | 291 | 291 | 295 | 285 | 87,000 |
| January 05, 2026 | 287 | 287 | 287 | 289 | 284 | 26,600 |
| December 30, 2025 | 283 | 286 | 286 | 291 | 283 | 29,100 |
| December 29, 2025 | 285 | 289 | 289 | 289 | 284 | 20,600 |
| December 26, 2025 | 285 | 288 | 288 | 289 | 285 | 22,200 |
| December 25, 2025 | 293 | 288 | 288 | 293 | 281 | 65,700 |
| December 24, 2025 | 285 | 289 | 289 | 293 | 285 | 56,700 |
| December 23, 2025 | 279 | 284 | 284 | 285 | 279 | 49,700 |
| December 22, 2025 | 283 | 280 | 280 | 283 | 279 | 21,000 |
| December 19, 2025 | 280 | 281 | 281 | 283 | 280 | 20,600 |
| December 18, 2025 | 281 | 281 | 281 | 283 | 280 | 16,500 |
| December 17, 2025 | 285 | 281 | 281 | 285 | 280 | 40,800 |
| December 16, 2025 | 281 | 282 | 282 | 282 | 277 | 43,200 |
| December 15, 2025 | 280 | 281 | 281 | 281 | 276 | 75,800 |
| December 12, 2025 | 275 | 277 | 277 | 280 | 275 | 37,900 |
| December 11, 2025 | 278 | 276 | 276 | 280 | 276 | 37,200 |
| December 10, 2025 | 275 | 276 | 276 | 279 | 275 | 11,400 |
| December 09, 2025 | 280 | 275 | 275 | 280 | 275 | 25,600 |
| December 08, 2025 | 278 | 278 | 278 | 282 | 277 | 76,100 |
| December 05, 2025 | 280 | 282 | 282 | 283 | 280 | 17,200 |
| December 04, 2025 | 283 | 280 | 280 | 284 | 279 | 40,400 |
| December 03, 2025 | 281 | 278 | 278 | 282 | 278 | 49,900 |
| December 02, 2025 | 281 | 280 | 280 | 282 | 279 | 12,800 |
| December 01, 2025 | 279 | 281 | 281 | 284 | 279 | 67,300 |
| November 28, 2025 | 281 | 285 | 285 | 287 | 278 | 62,100 |
| November 27, 2025 | 278 | 281 | 281 | 284 | 278 | 25,000 |
| November 26, 2025 | 275 | 281 | 281 | 283 | 273 | 28,600 |
| November 25, 2025 | 276 | 277 | 277 | 277 | 275 | 23,000 |
| November 21, 2025 | 276 | 276 | 276 | 276 | 272 | 33,100 |