402.00
+1(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 417 | 402 | 402 | 439 | 402 | 321,100 |
| February 19, 2026 | 406 | 401 | 401 | 407 | 397 | 46,000 |
| February 18, 2026 | 426 | 409 | 409 | 426 | 407 | 132,000 |
| February 17, 2026 | 392 | 399 | 399 | 399 | 390 | 99,900 |
| February 16, 2026 | 396 | 392 | 392 | 398 | 392 | 90,300 |
| February 13, 2026 | 409 | 395 | 395 | 412 | 394 | 68,900 |
| February 12, 2026 | 419 | 410 | 410 | 421 | 410 | 43,700 |
| February 10, 2026 | 412 | 419 | 419 | 422 | 412 | 75,100 |
| February 09, 2026 | 400 | 413 | 413 | 415 | 397 | 113,700 |
| February 06, 2026 | 414 | 397 | 397 | 414 | 393 | 121,400 |
| February 05, 2026 | 403 | 417 | 417 | 417 | 403 | 87,900 |
| February 04, 2026 | 404 | 402 | 402 | 406 | 400 | 29,900 |
| February 03, 2026 | 400 | 406 | 406 | 406 | 400 | 60,200 |
| February 02, 2026 | 401 | 400 | 400 | 406 | 400 | 47,200 |
| January 30, 2026 | 400 | 403 | 403 | 407 | 395 | 44,900 |
| January 29, 2026 | 394 | 403 | 403 | 403 | 391 | 95,000 |
| January 28, 2026 | 400 | 396 | 396 | 400 | 394 | 73,400 |
| January 27, 2026 | 401 | 401 | 401 | 405 | 397 | 66,900 |
| January 26, 2026 | 415 | 401 | 401 | 415 | 401 | 109,300 |
| January 23, 2026 | 412 | 423 | 423 | 424 | 412 | 56,100 |
| January 22, 2026 | 407 | 415 | 415 | 416 | 406 | 43,000 |
| January 21, 2026 | 415 | 410 | 410 | 415 | 405 | 74,200 |
| January 20, 2026 | 418 | 418 | 418 | 422 | 412 | 67,600 |
| January 19, 2026 | 432 | 421 | 421 | 432 | 416 | 113,100 |
| January 16, 2026 | 430 | 429 | 429 | 435 | 426 | 49,100 |
| January 15, 2026 | 420 | 430 | 430 | 434 | 416 | 145,000 |
| January 14, 2026 | 419 | 421 | 421 | 424 | 417 | 47,100 |
| January 13, 2026 | 429 | 419 | 419 | 435 | 416 | 91,600 |
| January 09, 2026 | 419 | 421 | 421 | 426 | 419 | 50,900 |
| January 08, 2026 | 437 | 418 | 418 | 437 | 416 | 175,000 |
| January 07, 2026 | 410 | 440 | 440 | 442 | 407 | 207,300 |
| January 06, 2026 | 399 | 406 | 406 | 412 | 399 | 124,600 |
| January 05, 2026 | 399 | 400 | 400 | 401 | 393 | 73,000 |
| December 30, 2025 | 398 | 399 | 399 | 404 | 393 | 81,700 |
| December 29, 2025 | 395 | 396 | 396 | 401 | 392 | 103,000 |
| December 26, 2025 | 399 | 395 | 395 | 402 | 394 | 154,800 |
| December 25, 2025 | 392 | 401 | 401 | 404 | 392 | 146,700 |
| December 24, 2025 | 404 | 392 | 392 | 404 | 391 | 101,600 |
| December 23, 2025 | 389 | 404 | 404 | 410 | 389 | 148,600 |
| December 22, 2025 | 400 | 389 | 389 | 406 | 386 | 150,900 |
| December 19, 2025 | 389 | 395 | 395 | 400 | 389 | 192,100 |
| December 18, 2025 | 395 | 386 | 386 | 397 | 386 | 186,500 |
| December 17, 2025 | 411 | 399 | 399 | 415 | 399 | 199,700 |
| December 16, 2025 | 417 | 411 | 411 | 424 | 410 | 203,000 |
| December 15, 2025 | 440 | 422 | 422 | 442 | 420 | 194,300 |
| December 12, 2025 | 450 | 435 | 435 | 461 | 431 | 563,500 |
| December 11, 2025 | 480 | 481 | 481 | 483 | 470 | 165,300 |
| December 10, 2025 | 482 | 481 | 481 | 484 | 477 | 102,600 |
| December 09, 2025 | 486 | 482 | 482 | 492 | 479 | 106,000 |
| December 08, 2025 | 480 | 485 | 485 | 486 | 478 | 61,400 |
| December 05, 2025 | 481 | 480 | 480 | 485 | 480 | 45,300 |
| December 04, 2025 | 483 | 484 | 484 | 486 | 480 | 56,300 |
| December 03, 2025 | 487 | 482 | 482 | 490 | 480 | 53,800 |
| December 02, 2025 | 500 | 487 | 487 | 500 | 487 | 75,800 |
| December 01, 2025 | 517 | 501 | 501 | 520 | 501 | 51,400 |
| November 28, 2025 | 510 | 517 | 517 | 524 | 506 | 59,800 |
| November 27, 2025 | 510 | 508 | 508 | 511 | 503 | 27,700 |
| November 26, 2025 | 508 | 509 | 509 | 514 | 507 | 31,300 |
| November 25, 2025 | 525 | 510 | 510 | 525 | 509 | 37,100 |
| November 21, 2025 | 498 | 515 | 515 | 515 | 497 | 27,100 |