548.00
-18(-3.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 557 | 548 | 548 | 559 | 547 | 211,100 |
| February 19, 2026 | 561 | 566 | 566 | 566 | 550 | 188,000 |
| February 18, 2026 | 566 | 554 | 554 | 568 | 554 | 105,300 |
| February 17, 2026 | 553 | 563 | 563 | 568 | 548 | 231,100 |
| February 16, 2026 | 549 | 552 | 552 | 555 | 546 | 163,300 |
| February 13, 2026 | 561 | 547 | 547 | 564 | 546 | 208,100 |
| February 12, 2026 | 577 | 564 | 564 | 577 | 560 | 189,400 |
| February 10, 2026 | 565 | 571 | 571 | 575 | 564 | 166,700 |
| February 09, 2026 | 564 | 562 | 562 | 565 | 557 | 111,700 |
| February 06, 2026 | 559 | 552 | 552 | 563 | 545 | 239,700 |
| February 05, 2026 | 562 | 562 | 562 | 573 | 558 | 124,100 |
| February 04, 2026 | 560 | 561 | 561 | 565 | 553 | 223,400 |
| February 03, 2026 | 561 | 567 | 567 | 571 | 556 | 247,400 |
| February 02, 2026 | 575 | 553 | 553 | 575 | 552 | 288,000 |
| January 30, 2026 | 562 | 570 | 570 | 585 | 562 | 312,800 |
| January 29, 2026 | 551 | 564 | 564 | 567 | 548 | 156,000 |
| January 28, 2026 | 556 | 558 | 558 | 569 | 544 | 351,600 |
| January 27, 2026 | 571 | 560 | 560 | 571 | 558 | 187,600 |
| January 26, 2026 | 585 | 573 | 573 | 602 | 571 | 487,000 |
| January 23, 2026 | 567 | 582 | 582 | 594 | 562 | 489,900 |
| January 22, 2026 | 545 | 564 | 564 | 567 | 543 | 363,900 |
| January 21, 2026 | 545 | 546 | 546 | 549 | 534 | 248,900 |
| January 20, 2026 | 547 | 547 | 547 | 551 | 542 | 117,500 |
| January 19, 2026 | 552 | 552 | 552 | 555 | 541 | 201,300 |
| January 16, 2026 | 553 | 549 | 549 | 560 | 546 | 220,300 |
| January 15, 2026 | 539 | 559 | 559 | 561 | 536 | 373,600 |
| January 14, 2026 | 546 | 540 | 540 | 551 | 532 | 496,300 |
| January 13, 2026 | 555 | 546 | 546 | 555 | 540 | 337,600 |
| January 09, 2026 | 553 | 551 | 551 | 554 | 547 | 121,200 |
| January 08, 2026 | 550 | 544 | 544 | 555 | 541 | 182,200 |
| January 07, 2026 | 530 | 543 | 543 | 543 | 525 | 278,500 |
| January 06, 2026 | 526 | 528 | 528 | 532 | 526 | 108,900 |
| January 05, 2026 | 530 | 525 | 525 | 530 | 521 | 151,800 |
| December 30, 2025 | 527 | 523 | 523 | 528 | 521 | 211,900 |
| December 29, 2025 | 534 | 526 | 526 | 534 | 526 | 169,500 |
| December 26, 2025 | 538 | 533 | 533 | 540 | 529 | 275,700 |
| December 25, 2025 | 530 | 536 | 536 | 538 | 526 | 246,200 |
| December 24, 2025 | 528 | 528 | 528 | 533 | 525 | 238,800 |
| December 23, 2025 | 528 | 526 | 526 | 536 | 526 | 114,700 |
| December 22, 2025 | 530 | 529 | 529 | 531 | 519 | 202,200 |
| December 19, 2025 | 520 | 524 | 524 | 529 | 519 | 201,200 |
| December 18, 2025 | 520 | 519 | 519 | 522 | 516 | 126,700 |
| December 17, 2025 | 521 | 522 | 522 | 522 | 513 | 264,000 |
| December 16, 2025 | 536 | 523 | 523 | 538 | 522 | 151,800 |
| December 15, 2025 | 524 | 534 | 534 | 535 | 522 | 251,100 |
| December 12, 2025 | 531 | 526 | 526 | 534 | 522 | 249,800 |
| December 11, 2025 | 538 | 528 | 528 | 542 | 527 | 169,400 |
| December 10, 2025 | 539 | 540 | 540 | 545 | 535 | 149,900 |
| December 09, 2025 | 543 | 533 | 533 | 548 | 532 | 199,300 |
| December 08, 2025 | 539 | 549 | 549 | 552 | 538 | 273,400 |
| December 05, 2025 | 549 | 541 | 541 | 554 | 541 | 245,600 |
| December 04, 2025 | 550 | 553 | 553 | 553 | 547 | 268,500 |
| December 03, 2025 | 550 | 546 | 546 | 552 | 545 | 149,200 |
| December 02, 2025 | 560 | 550 | 550 | 561 | 547 | 232,300 |
| December 01, 2025 | 576 | 559 | 559 | 576 | 559 | 215,900 |
| November 28, 2025 | 571 | 573 | 573 | 583 | 570 | 139,800 |
| November 27, 2025 | 569 | 571 | 571 | 572 | 566 | 87,800 |
| November 26, 2025 | 566 | 566 | 566 | 572 | 562 | 96,900 |
| November 25, 2025 | 570 | 561 | 561 | 572 | 556 | 155,200 |
| November 21, 2025 | 566 | 569 | 569 | 574 | 562 | 193,800 |