532.00
-35(-6.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 560 | 532 | 532 | 560 | 529 | 1.49M |
| February 19, 2026 | 561 | 567 | 567 | 589 | 535 | 3M |
| February 18, 2026 | 548 | 568 | 568 | 579 | 525 | 3.89M |
| February 17, 2026 | 500 | 545 | 545 | 548 | 497 | 4.81M |
| February 16, 2026 | 466 | 473 | 473 | 499 | 456 | 2.69M |
| February 13, 2026 | 397 | 432 | 432 | 433 | 375 | 2.08M |
| February 12, 2026 | 398 | 403 | 403 | 406 | 395 | 379,600 |
| February 10, 2026 | 389 | 402 | 402 | 404 | 389 | 505,700 |
| February 09, 2026 | 385 | 385 | 385 | 389 | 379 | 444,500 |
| February 06, 2026 | 376 | 374 | 374 | 376 | 368 | 256,600 |
| February 05, 2026 | 378 | 379 | 379 | 383 | 375 | 265,900 |
| February 04, 2026 | 376 | 374 | 374 | 378 | 370 | 241,000 |
| February 03, 2026 | 378 | 375 | 375 | 384 | 373 | 512,200 |
| February 02, 2026 | 370 | 356 | 356 | 373 | 356 | 689,200 |
| January 30, 2026 | 366 | 368 | 368 | 372 | 363 | 553,500 |
| January 29, 2026 | 372 | 368 | 368 | 374 | 367 | 498,100 |
| January 28, 2026 | 375 | 372 | 372 | 379 | 369 | 254,900 |
| January 27, 2026 | 376 | 380 | 380 | 381 | 374 | 244,200 |
| January 26, 2026 | 380 | 380 | 380 | 383 | 377 | 304,500 |
| January 23, 2026 | 397 | 388 | 388 | 397 | 386 | 258,100 |
| January 22, 2026 | 388 | 393 | 393 | 395 | 387 | 366,100 |
| January 21, 2026 | 377 | 385 | 385 | 388 | 374 | 496,800 |
| January 20, 2026 | 398 | 386 | 386 | 400 | 386 | 311,300 |
| January 19, 2026 | 400 | 400 | 400 | 402 | 394 | 309,600 |
| January 16, 2026 | 399 | 406 | 406 | 407 | 393 | 481,700 |
| January 15, 2026 | 378 | 399 | 399 | 400 | 377 | 711,700 |
| January 14, 2026 | 389 | 381 | 381 | 392 | 379 | 577,500 |
| January 13, 2026 | 392 | 390 | 390 | 393 | 376 | 605,200 |
| January 09, 2026 | 383 | 383 | 383 | 386 | 378 | 361,600 |
| January 08, 2026 | 372 | 381 | 381 | 386 | 372 | 612,400 |
| January 07, 2026 | 366 | 370 | 370 | 371 | 358 | 466,200 |
| January 06, 2026 | 362 | 362 | 362 | 366 | 357 | 439,200 |
| January 05, 2026 | 354 | 359 | 359 | 362 | 349 | 404,400 |
| December 30, 2025 | 363 | 352 | 352 | 363 | 350 | 401,200 |
| December 29, 2025 | 354 | 360 | 360 | 363 | 348 | 483,700 |
| December 26, 2025 | 357 | 346 | 346 | 357 | 345 | 350,700 |
| December 25, 2025 | 349 | 356 | 356 | 360 | 346 | 466,500 |
| December 24, 2025 | 355 | 343 | 343 | 358 | 343 | 646,400 |
| December 23, 2025 | 340 | 351 | 351 | 351 | 338 | 749,000 |
| December 22, 2025 | 333 | 337 | 337 | 338 | 327 | 833,100 |
| December 19, 2025 | 316 | 319 | 319 | 322 | 315 | 681,600 |
| December 18, 2025 | 305 | 311 | 311 | 314 | 304 | 484,500 |
| December 17, 2025 | 317 | 306 | 306 | 317 | 306 | 1.04M |
| December 16, 2025 | 322 | 319 | 319 | 323 | 317 | 242,200 |
| December 15, 2025 | 320 | 323 | 323 | 324 | 318 | 277,000 |
| December 12, 2025 | 318 | 320 | 320 | 321 | 317 | 386,500 |
| December 11, 2025 | 320 | 315 | 315 | 320 | 313 | 426,400 |
| December 10, 2025 | 318 | 317 | 317 | 322 | 317 | 442,100 |
| December 09, 2025 | 323 | 317 | 317 | 326 | 316 | 377,000 |
| December 08, 2025 | 320 | 324 | 324 | 324 | 317 | 504,900 |
| December 05, 2025 | 322 | 319 | 319 | 323 | 318 | 255,000 |
| December 04, 2025 | 320 | 324 | 324 | 327 | 319 | 658,300 |
| December 03, 2025 | 320 | 316 | 316 | 322 | 314 | 603,000 |
| December 02, 2025 | 333 | 321 | 321 | 333 | 321 | 606,300 |
| December 01, 2025 | 353 | 334 | 334 | 353 | 334 | 502,300 |
| November 28, 2025 | 346 | 350 | 350 | 352 | 345 | 269,500 |
| November 27, 2025 | 347 | 346 | 346 | 349 | 343 | 263,400 |
| November 26, 2025 | 342 | 347 | 347 | 350 | 342 | 294,600 |
| November 25, 2025 | 344 | 337 | 337 | 346 | 337 | 283,300 |
| November 21, 2025 | 334 | 342 | 342 | 342 | 333 | 432,800 |