589.00
-20(-3.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 601 | 589 | 589 | 601 | 588 | 119,600 |
| February 19, 2026 | 618 | 609 | 609 | 618 | 603 | 103,700 |
| February 18, 2026 | 615 | 618 | 618 | 625 | 609 | 74,100 |
| February 17, 2026 | 622 | 612 | 612 | 627 | 609 | 120,900 |
| February 16, 2026 | 628 | 624 | 624 | 629 | 610 | 221,400 |
| February 13, 2026 | 627 | 624 | 624 | 638 | 616 | 241,700 |
| February 12, 2026 | 683 | 637 | 637 | 691 | 629 | 490,500 |
| February 10, 2026 | 645 | 675 | 675 | 677 | 645 | 304,300 |
| February 09, 2026 | 630 | 643 | 643 | 652 | 630 | 148,600 |
| February 06, 2026 | 628 | 628 | 628 | 633 | 616 | 153,200 |
| February 05, 2026 | 605 | 638 | 638 | 642 | 603 | 233,700 |
| February 04, 2026 | 608 | 605 | 605 | 615 | 601 | 122,000 |
| February 03, 2026 | 605 | 615 | 615 | 619 | 605 | 166,100 |
| February 02, 2026 | 625 | 601 | 601 | 634 | 601 | 257,900 |
| January 30, 2026 | 627 | 621 | 621 | 647 | 602 | 396,400 |
| January 29, 2026 | 589 | 617 | 617 | 623 | 579 | 172,200 |
| January 28, 2026 | 600 | 593 | 593 | 603 | 593 | 108,100 |
| January 27, 2026 | 599 | 608 | 608 | 608 | 595 | 76,700 |
| January 26, 2026 | 610 | 598 | 598 | 610 | 596 | 133,700 |
| January 23, 2026 | 615 | 615 | 615 | 623 | 611 | 105,700 |
| January 22, 2026 | 605 | 613 | 613 | 625 | 604 | 145,700 |
| January 21, 2026 | 597 | 605 | 605 | 611 | 593 | 162,100 |
| January 20, 2026 | 630 | 615 | 615 | 632 | 615 | 87,800 |
| January 19, 2026 | 640 | 627 | 627 | 642 | 623 | 160,500 |
| January 16, 2026 | 636 | 645 | 645 | 650 | 632 | 306,600 |
| January 15, 2026 | 593 | 635 | 635 | 639 | 591 | 322,400 |
| January 14, 2026 | 608 | 598 | 598 | 612 | 593 | 171,200 |
| January 13, 2026 | 608 | 609 | 609 | 611 | 589 | 282,500 |
| January 09, 2026 | 588 | 598 | 598 | 601 | 583 | 169,800 |
| January 08, 2026 | 581 | 590 | 590 | 599 | 578 | 226,500 |
| January 07, 2026 | 584 | 573 | 573 | 584 | 572 | 134,900 |
| January 06, 2026 | 565 | 576 | 576 | 582 | 559 | 312,900 |
| January 05, 2026 | 579 | 564 | 564 | 579 | 557 | 275,900 |
| December 30, 2025 | 580 | 569 | 569 | 585 | 566 | 210,900 |
| December 29, 2025 | 571 | 580 | 580 | 586 | 555 | 424,300 |
| December 26, 2025 | 602 | 573 | 573 | 607 | 567 | 809,300 |
| December 25, 2025 | 570 | 611 | 611 | 626 | 568 | 1.39M |
| December 24, 2025 | 550 | 574 | 574 | 590 | 545 | 1.69M |
| December 23, 2025 | 496 | 514 | 514 | 514 | 496 | 440,000 |
| December 22, 2025 | 523 | 493 | 493 | 523 | 488 | 537,300 |
| December 19, 2025 | 510 | 518 | 518 | 518 | 501 | 494,100 |
| December 18, 2025 | 516 | 510 | 510 | 519 | 508 | 271,300 |
| December 17, 2025 | 537 | 520 | 520 | 543 | 519 | 471,700 |
| December 16, 2025 | 542 | 547 | 547 | 566 | 533 | 485,800 |
| December 15, 2025 | 550 | 532 | 532 | 559 | 527 | 858,600 |
| December 12, 2025 | 517 | 510 | 510 | 524 | 508 | 360,300 |
| December 11, 2025 | 528 | 519 | 519 | 530 | 513 | 223,300 |
| December 10, 2025 | 522 | 525 | 525 | 530 | 514 | 379,300 |
| December 09, 2025 | 529 | 524 | 524 | 533 | 518 | 263,500 |
| December 08, 2025 | 515 | 530 | 530 | 531 | 514 | 1.09M |
| December 05, 2025 | 538 | 525 | 525 | 547 | 521 | 286,000 |
| December 04, 2025 | 514 | 535 | 535 | 537 | 514 | 233,700 |
| December 03, 2025 | 515 | 519 | 519 | 525 | 514 | 218,200 |
| December 02, 2025 | 532 | 514 | 514 | 537 | 512 | 261,000 |
| December 01, 2025 | 551 | 532 | 532 | 554 | 531 | 361,300 |
| November 28, 2025 | 551 | 551 | 551 | 558 | 547 | 240,600 |
| November 27, 2025 | 553 | 549 | 549 | 561 | 548 | 868,200 |
| November 26, 2025 | 533 | 554 | 554 | 555 | 531 | 317,400 |
| November 25, 2025 | 535 | 532 | 532 | 540 | 526 | 153,000 |
| November 21, 2025 | 541 | 534 | 534 | 547 | 526 | 363,200 |