500.00
-23(-4.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 514 | 500 | 500 | 521 | 487 | 187,100 |
| February 19, 2026 | 547 | 523 | 523 | 547 | 512 | 126,600 |
| February 18, 2026 | 558 | 552 | 552 | 560 | 547 | 83,300 |
| February 17, 2026 | 564 | 561 | 561 | 576 | 558 | 78,700 |
| February 16, 2026 | 558 | 564 | 564 | 576 | 535 | 195,900 |
| February 13, 2026 | 621 | 571 | 571 | 631 | 571 | 450,600 |
| February 12, 2026 | 581 | 671 | 671 | 671 | 577 | 722,300 |
| February 10, 2026 | 543 | 571 | 571 | 590 | 543 | 291,500 |
| February 09, 2026 | 529 | 537 | 537 | 569 | 517 | 287,700 |
| February 06, 2026 | 514 | 526 | 526 | 528 | 495 | 70,700 |
| February 05, 2026 | 519 | 514 | 514 | 527 | 505 | 87,900 |
| February 04, 2026 | 512 | 509 | 509 | 515 | 497 | 73,100 |
| February 03, 2026 | 490 | 514 | 514 | 514 | 490 | 153,800 |
| February 02, 2026 | 503 | 482 | 482 | 508 | 481 | 94,300 |
| January 30, 2026 | 487 | 502 | 502 | 537 | 478 | 399,900 |
| January 29, 2026 | 490 | 487 | 487 | 491 | 466 | 125,000 |
| January 28, 2026 | 520 | 490 | 490 | 524 | 490 | 174,400 |
| January 27, 2026 | 547 | 523 | 523 | 547 | 516 | 161,100 |
| January 26, 2026 | 545 | 550 | 550 | 560 | 540 | 83,200 |
| January 23, 2026 | 568 | 554 | 554 | 583 | 537 | 382,900 |
| January 22, 2026 | 538 | 567 | 567 | 570 | 523 | 463,600 |
| January 21, 2026 | 534 | 530 | 530 | 539 | 515 | 122,000 |
| January 20, 2026 | 523 | 540 | 540 | 560 | 518 | 192,800 |
| January 19, 2026 | 561 | 524 | 524 | 565 | 510 | 256,600 |
| January 16, 2026 | 570 | 561 | 561 | 665 | 550 | 667,900 |
| January 15, 2026 | 560 | 580 | 580 | 595 | 554 | 273,900 |
| January 14, 2026 | 544 | 554 | 554 | 561 | 521 | 203,800 |
| January 13, 2026 | 545 | 552 | 553 | 572 | 538 | 201,700 |
| January 09, 2026 | 545 | 566 | 566 | 575 | 537 | 197,400 |
| January 08, 2026 | 557 | 553 | 553 | 585 | 530 | 508,200 |
| January 07, 2026 | 582 | 563 | 563 | 587 | 551 | 451,000 |
| January 06, 2026 | 639 | 597 | 597 | 676 | 576 | 701,200 |
| January 05, 2026 | 663 | 649 | 649 | 682 | 611 | 1.08M |
| December 30, 2025 | 689 | 599 | 599 | 703 | 599 | 1.26M |
| December 29, 2025 | 643 | 699 | 699 | 733 | 641 | 1.79M |
| December 26, 2025 | 688 | 671 | 671 | 748 | 659 | 2.44M |
| December 25, 2025 | 575 | 648 | 648 | 648 | 504 | 1.99M |
| December 24, 2025 | 432 | 548 | 548 | 548 | 432 | 2.64M |
| December 23, 2025 | 475 | 468 | 468 | 601 | 457 | 3.82M |
| December 22, 2025 | 501 | 501 | 501 | 501 | 461 | 1.95M |
| December 19, 2025 | 345 | 421 | 421 | 421 | 345 | 1.22M |
| December 18, 2025 | 347 | 341 | 341 | 347 | 341 | 4,000 |
| December 17, 2025 | 352 | 347 | 347 | 352 | 347 | 2,200 |
| December 16, 2025 | 354 | 352 | 352 | 354 | 350 | 4,200 |
| December 15, 2025 | 353 | 351 | 351 | 354 | 350 | 10,000 |
| December 12, 2025 | 349 | 351 | 351 | 351 | 347 | 9,500 |
| December 11, 2025 | 341 | 349 | 349 | 350 | 340 | 18,600 |
| December 10, 2025 | 343 | 343 | 343 | 343 | 339 | 20,500 |
| December 09, 2025 | 349 | 344 | 344 | 349 | 342 | 9,200 |
| December 08, 2025 | 350 | 348 | 348 | 350 | 345 | 11,100 |
| December 05, 2025 | 342 | 352 | 352 | 352 | 341 | 24,700 |
| December 04, 2025 | 344 | 347 | 347 | 350 | 344 | 8,800 |
| December 03, 2025 | 350 | 344 | 344 | 352 | 340 | 12,900 |
| December 02, 2025 | 343 | 347 | 347 | 348 | 340 | 3,900 |
| December 01, 2025 | 344 | 341 | 341 | 344 | 338 | 6,100 |
| November 28, 2025 | 344 | 342 | 342 | 351 | 342 | 5,600 |
| November 27, 2025 | 335 | 344 | 344 | 351 | 335 | 7,300 |
| November 26, 2025 | 336 | 338 | 338 | 342 | 336 | 8,200 |
| November 25, 2025 | 340 | 340 | 340 | 340 | 336 | 12,100 |
| November 21, 2025 | 334 | 338 | 338 | 338 | 331 | 17,300 |