556.00
-13(-2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 567 | 556 | 556 | 569 | 556 | 191,900 |
| February 19, 2026 | 569 | 569 | 569 | 572 | 566 | 114,100 |
| February 18, 2026 | 563 | 568 | 568 | 568 | 561 | 81,100 |
| February 17, 2026 | 564 | 562 | 562 | 573 | 559 | 190,000 |
| February 16, 2026 | 559 | 562 | 562 | 567 | 558 | 164,600 |
| February 13, 2026 | 572 | 557 | 557 | 573 | 557 | 208,100 |
| February 12, 2026 | 575 | 569 | 569 | 575 | 563 | 187,400 |
| February 10, 2026 | 561 | 575 | 575 | 575 | 561 | 226,700 |
| February 09, 2026 | 564 | 557 | 557 | 565 | 557 | 180,800 |
| February 06, 2026 | 571 | 560 | 560 | 572 | 555 | 321,200 |
| February 05, 2026 | 571 | 584 | 584 | 585 | 567 | 233,800 |
| February 04, 2026 | 562 | 569 | 569 | 571 | 560 | 224,100 |
| February 03, 2026 | 572 | 567 | 567 | 573 | 563 | 180,700 |
| February 02, 2026 | 576 | 573 | 573 | 583 | 572 | 226,400 |
| January 30, 2026 | 580 | 578 | 578 | 583 | 571 | 172,900 |
| January 29, 2026 | 569 | 582 | 582 | 584 | 565 | 625,400 |
| January 28, 2026 | 591 | 589 | 569 | 598 | 589 | 1.07M |
| January 27, 2026 | 601 | 597 | 576.73 | 603 | 592 | 335,000 |
| January 26, 2026 | 610 | 601 | 580.59 | 611 | 600 | 435,400 |
| January 23, 2026 | 610 | 611 | 611 | 613 | 606 | 191,500 |
| January 22, 2026 | 606 | 605 | 605 | 609 | 603 | 243,100 |
| January 21, 2026 | 610 | 607 | 607 | 612 | 602 | 448,200 |
| January 20, 2026 | 620 | 613 | 613 | 620 | 611 | 234,000 |
| January 19, 2026 | 629 | 619 | 619 | 629 | 613 | 280,700 |
| January 16, 2026 | 628 | 629 | 629 | 633 | 619 | 221,800 |
| January 15, 2026 | 622 | 628 | 628 | 633 | 618 | 265,600 |
| January 14, 2026 | 636 | 624 | 624 | 638 | 621 | 332,800 |
| January 13, 2026 | 648 | 636 | 636 | 648 | 633 | 302,900 |
| January 09, 2026 | 633 | 638 | 638 | 643 | 633 | 183,000 |
| January 08, 2026 | 629 | 632 | 632 | 637 | 625 | 191,800 |
| January 07, 2026 | 618 | 628 | 628 | 629 | 613 | 194,200 |
| January 06, 2026 | 611 | 617 | 617 | 618 | 610 | 185,400 |
| January 05, 2026 | 627 | 608 | 608 | 629 | 607 | 511,900 |
| December 30, 2025 | 631 | 629 | 629 | 637 | 626 | 255,100 |
| December 29, 2025 | 631 | 631 | 631 | 634 | 623 | 258,500 |
| December 26, 2025 | 644 | 629 | 629 | 646 | 625 | 259,200 |
| December 25, 2025 | 614 | 626 | 626 | 635 | 611 | 375,900 |
| December 24, 2025 | 613 | 608 | 608 | 621 | 604 | 493,700 |
| December 23, 2025 | 582 | 585 | 585 | 593 | 582 | 265,300 |
| December 22, 2025 | 602 | 585 | 585 | 602 | 576 | 442,400 |
| December 19, 2025 | 606 | 597 | 597 | 614 | 591 | 866,100 |
| December 18, 2025 | 564 | 606 | 606 | 610 | 560 | 1.31M |
| December 17, 2025 | 570 | 564 | 564 | 570 | 561 | 80,500 |
| December 16, 2025 | 565 | 569 | 569 | 577 | 564 | 214,300 |
| December 15, 2025 | 555 | 564 | 564 | 564 | 549 | 267,100 |
| December 12, 2025 | 556 | 561 | 561 | 573 | 553 | 590,800 |
| December 11, 2025 | 594 | 576 | 576 | 594 | 570 | 386,700 |
| December 10, 2025 | 584 | 589 | 589 | 592 | 582 | 154,700 |
| December 09, 2025 | 588 | 580 | 580 | 592 | 580 | 134,300 |
| December 08, 2025 | 575 | 587 | 587 | 587 | 573 | 120,700 |
| December 05, 2025 | 577 | 572 | 572 | 578 | 571 | 113,600 |
| December 04, 2025 | 567 | 577 | 577 | 578 | 567 | 86,500 |
| December 03, 2025 | 571 | 565 | 565 | 571 | 561 | 101,300 |
| December 02, 2025 | 577 | 570 | 570 | 579 | 568 | 139,800 |
| December 01, 2025 | 586 | 578 | 578 | 586 | 575 | 164,800 |
| November 28, 2025 | 582 | 583 | 583 | 583 | 578 | 128,400 |
| November 27, 2025 | 579 | 579 | 579 | 585 | 573 | 132,200 |
| November 26, 2025 | 571 | 578 | 578 | 578 | 570 | 136,000 |
| November 25, 2025 | 574 | 571 | 571 | 577 | 568 | 140,000 |
| November 21, 2025 | 552 | 565 | 565 | 565 | 551 | 91,600 |