515.00
-6(-1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 521 | 515 | 515 | 521 | 510 | 5,000 |
| February 19, 2026 | 540 | 521 | 521 | 542 | 520 | 17,400 |
| February 18, 2026 | 521 | 538 | 538 | 540 | 521 | 20,700 |
| February 17, 2026 | 523 | 523 | 523 | 529 | 517 | 10,000 |
| February 16, 2026 | 490 | 525 | 525 | 525 | 487 | 36,900 |
| February 13, 2026 | 510 | 496 | 496 | 514 | 486 | 37,400 |
| February 12, 2026 | 531 | 520 | 520 | 536 | 520 | 23,200 |
| February 10, 2026 | 525 | 522 | 522 | 548 | 519 | 25,000 |
| February 09, 2026 | 530 | 527 | 527 | 549 | 514 | 117,700 |
| February 06, 2026 | 500 | 523 | 523 | 523 | 495 | 19,500 |
| February 05, 2026 | 516 | 506 | 506 | 516 | 503 | 5,800 |
| February 04, 2026 | 519 | 517 | 517 | 520 | 503 | 14,600 |
| February 03, 2026 | 509 | 509 | 509 | 514 | 490 | 31,400 |
| February 02, 2026 | 492 | 506 | 506 | 507 | 485 | 26,500 |
| January 30, 2026 | 497 | 484 | 484 | 498 | 480 | 37,000 |
| January 29, 2026 | 493 | 499 | 499 | 503 | 493 | 7,700 |
| January 28, 2026 | 503 | 495 | 495 | 503 | 495 | 10,100 |
| January 27, 2026 | 511 | 507 | 507 | 521 | 505 | 9,800 |
| January 26, 2026 | 536 | 514 | 514 | 536 | 508 | 18,600 |
| January 23, 2026 | 550 | 529 | 529 | 566 | 529 | 75,300 |
| January 22, 2026 | 507 | 521 | 521 | 523 | 507 | 8,200 |
| January 21, 2026 | 522 | 516 | 516 | 522 | 498 | 29,400 |
| January 20, 2026 | 532 | 520 | 520 | 532 | 517 | 7,500 |
| January 19, 2026 | 534 | 525 | 525 | 534 | 525 | 9,000 |
| January 16, 2026 | 520 | 532 | 532 | 533 | 516 | 21,800 |
| January 15, 2026 | 519 | 520 | 520 | 538 | 519 | 25,500 |
| January 14, 2026 | 525 | 524 | 524 | 545 | 524 | 28,700 |
| January 13, 2026 | 554 | 528 | 528 | 555 | 528 | 82,700 |
| January 09, 2026 | 566 | 544 | 544 | 566 | 538 | 59,700 |
| January 08, 2026 | 530 | 546 | 546 | 550 | 529 | 69,400 |
| January 07, 2026 | 497 | 519 | 519 | 528 | 497 | 54,100 |
| January 06, 2026 | 497 | 490 | 490 | 504 | 490 | 19,600 |
| January 05, 2026 | 464 | 503 | 503 | 505 | 464 | 60,400 |
| December 30, 2025 | 455 | 464 | 464 | 467 | 455 | 9,400 |
| December 29, 2025 | 460 | 458 | 458 | 460 | 454 | 13,300 |
| December 26, 2025 | 472 | 457 | 457 | 472 | 453 | 32,300 |
| December 25, 2025 | 474 | 467 | 467 | 474 | 462 | 12,000 |
| December 24, 2025 | 476 | 474 | 474 | 480 | 465 | 25,300 |
| December 23, 2025 | 458 | 469 | 469 | 472 | 456 | 33,700 |
| December 22, 2025 | 454 | 458 | 458 | 458 | 449 | 41,400 |
| December 19, 2025 | 449 | 451 | 451 | 453 | 446 | 13,200 |
| December 18, 2025 | 452 | 450 | 450 | 458 | 449 | 10,100 |
| December 17, 2025 | 464 | 451 | 451 | 464 | 451 | 6,500 |
| December 16, 2025 | 456 | 457 | 457 | 459 | 451 | 21,600 |
| December 15, 2025 | 456 | 456 | 456 | 466 | 456 | 14,800 |
| December 12, 2025 | 455 | 461 | 461 | 468 | 455 | 9,300 |
| December 11, 2025 | 480 | 460 | 460 | 480 | 458 | 20,100 |
| December 10, 2025 | 484 | 479 | 479 | 490 | 475 | 12,100 |
| December 09, 2025 | 494 | 484 | 484 | 497 | 481 | 12,100 |
| December 08, 2025 | 485 | 493 | 493 | 497 | 472 | 26,200 |
| December 05, 2025 | 486 | 484 | 484 | 486 | 470 | 31,700 |
| December 04, 2025 | 459 | 478 | 478 | 478 | 454 | 35,100 |
| December 03, 2025 | 473 | 460 | 460 | 473 | 455 | 39,700 |
| December 02, 2025 | 490 | 479 | 479 | 490 | 468 | 21,300 |
| December 01, 2025 | 509 | 482 | 482 | 514 | 482 | 31,500 |
| November 28, 2025 | 482 | 509 | 509 | 515 | 482 | 55,600 |
| November 27, 2025 | 475 | 486 | 486 | 491 | 472 | 43,500 |
| November 26, 2025 | 488 | 483 | 483 | 488 | 473 | 11,400 |
| November 25, 2025 | 490 | 480 | 480 | 490 | 475 | 12,900 |
| November 21, 2025 | 480 | 490 | 490 | 493 | 475 | 17,600 |