897.00
-20(-2.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 927 | 897 | 897 | 936 | 889 | 690,400 |
| February 19, 2026 | 916 | 917 | 917 | 920 | 889 | 528,600 |
| February 18, 2026 | 922 | 926 | 926 | 936 | 916 | 460,900 |
| February 17, 2026 | 932 | 912 | 912 | 934 | 902 | 737,300 |
| February 16, 2026 | 920 | 934 | 934 | 962 | 920 | 1.99M |
| February 13, 2026 | 905 | 868 | 868 | 910 | 856 | 831,500 |
| February 12, 2026 | 893 | 876 | 876 | 905 | 872 | 856,500 |
| February 10, 2026 | 865 | 888 | 888 | 895 | 865 | 612,200 |
| February 09, 2026 | 857 | 858 | 858 | 864 | 843 | 555,700 |
| February 06, 2026 | 833 | 827 | 827 | 840 | 815 | 435,800 |
| February 05, 2026 | 855 | 848 | 848 | 869 | 848 | 448,300 |
| February 04, 2026 | 824 | 850 | 850 | 853 | 823 | 669,600 |
| February 03, 2026 | 808 | 829 | 829 | 829 | 801 | 739,300 |
| February 02, 2026 | 809 | 808 | 808 | 825 | 800 | 488,400 |
| January 30, 2026 | 796 | 812 | 812 | 815 | 789 | 589,500 |
| January 29, 2026 | 785 | 791 | 791 | 796 | 777 | 544,900 |
| January 28, 2026 | 804 | 796 | 796 | 807 | 794 | 539,500 |
| January 27, 2026 | 822 | 819 | 819 | 822 | 799 | 564,200 |
| January 26, 2026 | 827 | 827 | 827 | 841 | 818 | 567,900 |
| January 23, 2026 | 824 | 842 | 842 | 843 | 813 | 515,400 |
| January 22, 2026 | 814 | 815 | 815 | 824 | 810 | 351,500 |
| January 21, 2026 | 820 | 808 | 808 | 827 | 801 | 645,400 |
| January 20, 2026 | 827 | 835 | 835 | 847 | 819 | 823,700 |
| January 19, 2026 | 824 | 812 | 812 | 828 | 802 | 653,600 |
| January 16, 2026 | 800 | 809 | 809 | 809 | 788 | 717,700 |
| January 15, 2026 | 791 | 797 | 797 | 814 | 784 | 712,800 |
| January 14, 2026 | 825 | 798 | 798 | 825 | 781 | 2.12M |
| January 13, 2026 | 871 | 854 | 854 | 880 | 850 | 755,700 |
| January 09, 2026 | 900 | 870 | 870 | 900 | 859 | 798,900 |
| January 08, 2026 | 894 | 894 | 894 | 907 | 886 | 556,200 |
| January 07, 2026 | 874 | 885 | 885 | 894 | 867 | 827,800 |
| January 06, 2026 | 850 | 869 | 869 | 882 | 850 | 626,500 |
| January 05, 2026 | 830 | 844 | 844 | 862 | 818 | 862,000 |
| December 30, 2025 | 855 | 827 | 827 | 865 | 827 | 581,900 |
| December 29, 2025 | 850 | 859 | 859 | 867 | 848 | 847,100 |
| December 26, 2025 | 844 | 837 | 837 | 846 | 831 | 789,400 |
| December 25, 2025 | 818 | 837 | 837 | 841 | 807 | 734,300 |
| December 24, 2025 | 817 | 810 | 810 | 828 | 804 | 1.33M |
| December 23, 2025 | 767 | 788 | 788 | 809 | 767 | 1.84M |
| December 22, 2025 | 756 | 762 | 762 | 781 | 748 | 1.54M |
| December 19, 2025 | 817 | 754 | 754 | 834 | 723 | 6.39M |
| December 18, 2025 | 858 | 860 | 860 | 868 | 849 | 604,400 |
| December 17, 2025 | 859 | 846 | 846 | 865 | 842 | 502,500 |
| December 16, 2025 | 841 | 860 | 860 | 868 | 832 | 724,700 |
| December 15, 2025 | 850 | 853 | 853 | 871 | 843 | 609,400 |
| December 12, 2025 | 863 | 864 | 864 | 875 | 851 | 510,000 |
| December 11, 2025 | 880 | 855 | 855 | 882 | 854 | 547,600 |
| December 10, 2025 | 859 | 876 | 876 | 885 | 855 | 615,400 |
| December 09, 2025 | 847 | 861 | 861 | 866 | 847 | 644,000 |
| December 08, 2025 | 844 | 847 | 847 | 856 | 840 | 524,100 |
| December 05, 2025 | 822 | 838 | 838 | 864 | 822 | 859,900 |
| December 04, 2025 | 807 | 819 | 819 | 827 | 802 | 505,800 |
| December 03, 2025 | 820 | 809 | 809 | 826 | 807 | 687,800 |
| December 02, 2025 | 840 | 825 | 825 | 846 | 819 | 656,300 |
| December 01, 2025 | 886 | 852 | 852 | 888 | 849 | 756,200 |
| November 28, 2025 | 864 | 887 | 887 | 888 | 848 | 1.64M |
| November 27, 2025 | 867 | 834 | 834 | 869 | 789 | 3.25M |
| November 26, 2025 | 872 | 887 | 887 | 891 | 866 | 408,400 |
| November 25, 2025 | 863 | 857 | 857 | 877 | 855 | 432,500 |
| November 21, 2025 | 843 | 862 | 862 | 869 | 837 | 740,500 |