503.00
-11(-2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 509 | 503 | 503 | 509 | 501 | 343,900 |
| February 19, 2026 | 508 | 514 | 514 | 516 | 501 | 380,900 |
| February 18, 2026 | 504 | 508 | 508 | 512 | 501 | 232,000 |
| February 17, 2026 | 509 | 504 | 504 | 514 | 503 | 252,900 |
| February 16, 2026 | 511 | 507 | 507 | 516 | 506 | 314,400 |
| February 13, 2026 | 513 | 511 | 511 | 516 | 501 | 484,100 |
| February 12, 2026 | 520 | 520 | 520 | 533 | 515 | 642,400 |
| February 10, 2026 | 500 | 515 | 515 | 521 | 495 | 819,500 |
| February 09, 2026 | 501 | 500 | 500 | 524 | 481 | 1.65M |
| February 06, 2026 | 495 | 493 | 493 | 499 | 490 | 524,200 |
| February 05, 2026 | 495 | 504 | 504 | 510 | 492 | 528,200 |
| February 04, 2026 | 512 | 497 | 497 | 512 | 496 | 949,800 |
| February 03, 2026 | 517 | 516 | 516 | 520 | 511 | 362,100 |
| February 02, 2026 | 526 | 513 | 513 | 535 | 513 | 545,900 |
| January 30, 2026 | 521 | 523 | 523 | 524 | 516 | 475,900 |
| January 29, 2026 | 523 | 523 | 523 | 528 | 516 | 802,400 |
| January 28, 2026 | 523 | 524 | 524 | 525 | 512 | 347,200 |
| January 27, 2026 | 535 | 525 | 525 | 535 | 522 | 309,800 |
| January 26, 2026 | 533 | 530 | 530 | 535 | 518 | 991,500 |
| January 23, 2026 | 538 | 543 | 543 | 553 | 537 | 405,300 |
| January 22, 2026 | 533 | 538 | 538 | 539 | 531 | 363,400 |
| January 21, 2026 | 530 | 531 | 531 | 537 | 523 | 500,000 |
| January 20, 2026 | 548 | 540 | 540 | 549 | 538 | 516,600 |
| January 19, 2026 | 556 | 550 | 550 | 559 | 547 | 417,600 |
| January 16, 2026 | 570 | 562 | 562 | 573 | 555 | 548,800 |
| January 15, 2026 | 550 | 568 | 568 | 568 | 547 | 609,200 |
| January 14, 2026 | 560 | 555 | 555 | 562 | 552 | 535,200 |
| January 13, 2026 | 571 | 558 | 558 | 573 | 553 | 831,700 |
| January 09, 2026 | 575 | 564 | 564 | 581 | 562 | 891,500 |
| January 08, 2026 | 598 | 574 | 574 | 605 | 568 | 1.84M |
| January 07, 2026 | 548 | 558 | 558 | 565 | 543 | 913,500 |
| January 06, 2026 | 532 | 548 | 548 | 554 | 531 | 883,000 |
| January 05, 2026 | 537 | 526 | 526 | 544 | 520 | 919,100 |
| December 30, 2025 | 530 | 520 | 520 | 530 | 519 | 391,300 |
| December 29, 2025 | 525 | 532 | 532 | 539 | 518 | 833,900 |
| December 26, 2025 | 538 | 535 | 535 | 562 | 531 | 1.42M |
| December 25, 2025 | 520 | 528 | 528 | 531 | 519 | 601,700 |
| December 24, 2025 | 530 | 519 | 519 | 535 | 519 | 799,500 |
| December 23, 2025 | 518 | 530 | 530 | 543 | 516 | 749,100 |
| December 22, 2025 | 529 | 518 | 518 | 533 | 517 | 607,700 |
| December 19, 2025 | 522 | 520 | 520 | 526 | 518 | 351,400 |
| December 18, 2025 | 522 | 520 | 520 | 528 | 517 | 362,900 |
| December 17, 2025 | 518 | 527 | 527 | 537 | 512 | 603,700 |
| December 16, 2025 | 546 | 518 | 518 | 548 | 515 | 776,800 |
| December 15, 2025 | 537 | 538 | 538 | 545 | 530 | 855,900 |
| December 12, 2025 | 530 | 522 | 522 | 541 | 517 | 906,700 |
| December 11, 2025 | 580 | 527 | 527 | 587 | 524 | 2.49M |
| December 10, 2025 | 541 | 571 | 571 | 605 | 538 | 4.31M |
| December 09, 2025 | 533 | 525 | 525 | 541 | 521 | 781,600 |
| December 08, 2025 | 556 | 535 | 535 | 558 | 522 | 1.58M |
| December 05, 2025 | 535 | 555 | 555 | 568 | 524 | 1.55M |
| December 04, 2025 | 518 | 526 | 526 | 538 | 513 | 1.08M |
| December 03, 2025 | 506 | 511 | 511 | 530 | 502 | 1.29M |
| December 02, 2025 | 498 | 493 | 493 | 505 | 493 | 272,300 |
| December 01, 2025 | 512 | 496 | 496 | 518 | 494 | 296,800 |
| November 28, 2025 | 505 | 510 | 510 | 512 | 504 | 130,200 |
| November 27, 2025 | 506 | 505 | 505 | 510 | 503 | 132,500 |
| November 26, 2025 | 500 | 502 | 502 | 504 | 497 | 110,100 |
| November 25, 2025 | 507 | 497 | 497 | 509 | 494 | 202,800 |
| November 21, 2025 | 491 | 505 | 505 | 505 | 490 | 142,500 |