1,337.00
+245(+22.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,272 | 1,337 | 1,337 | 1,392 | 1,161 | 16.09M |
| February 19, 2026 | 1,092 | 1,092 | 1,092 | 1,092 | 1,092 | 52,300 |
| February 18, 2026 | 913 | 942 | 942 | 951 | 913 | 119,500 |
| February 17, 2026 | 910 | 915 | 915 | 920 | 897 | 70,300 |
| February 16, 2026 | 890 | 909 | 909 | 925 | 887 | 143,500 |
| February 13, 2026 | 907 | 885 | 885 | 907 | 875 | 94,400 |
| February 12, 2026 | 934 | 913 | 913 | 934 | 886 | 165,600 |
| February 10, 2026 | 917 | 929 | 929 | 934 | 914 | 94,100 |
| February 09, 2026 | 930 | 911 | 911 | 930 | 903 | 136,100 |
| February 06, 2026 | 882 | 905 | 905 | 908 | 862 | 136,100 |
| February 05, 2026 | 865 | 876 | 876 | 890 | 865 | 117,400 |
| February 04, 2026 | 859 | 861 | 861 | 862 | 840 | 74,500 |
| February 03, 2026 | 854 | 860 | 860 | 862 | 850 | 88,400 |
| February 02, 2026 | 848 | 832 | 832 | 863 | 826 | 129,700 |
| January 30, 2026 | 840 | 856 | 856 | 861 | 815 | 207,400 |
| January 29, 2026 | 910 | 835 | 835 | 913 | 810 | 507,700 |
| January 28, 2026 | 920 | 908 | 908 | 937 | 902 | 94,500 |
| January 27, 2026 | 923 | 927 | 927 | 937 | 901 | 85,900 |
| January 26, 2026 | 942 | 916 | 916 | 943 | 915 | 120,800 |
| January 23, 2026 | 977 | 946 | 946 | 977 | 940 | 91,400 |
| January 22, 2026 | 963 | 973 | 973 | 982 | 949 | 112,600 |
| January 21, 2026 | 944 | 950 | 950 | 968 | 941 | 128,300 |
| January 20, 2026 | 1,003 | 973 | 973 | 1,007 | 971 | 97,300 |
| January 19, 2026 | 992 | 1,004 | 1,004 | 1,005 | 977 | 91,300 |
| January 16, 2026 | 999 | 990 | 990 | 1,020 | 988 | 129,500 |
| January 15, 2026 | 955 | 1,003 | 1,003 | 1,004 | 955 | 143,300 |
| January 14, 2026 | 938 | 960 | 960 | 960 | 932 | 104,100 |
| January 13, 2026 | 920 | 936 | 936 | 940 | 917 | 181,000 |
| January 09, 2026 | 893 | 893 | 893 | 900 | 886 | 69,900 |
| January 08, 2026 | 900 | 883 | 883 | 906 | 883 | 77,600 |
| January 07, 2026 | 888 | 901 | 901 | 902 | 885 | 88,000 |
| January 06, 2026 | 882 | 895 | 895 | 899 | 882 | 118,200 |
| January 05, 2026 | 868 | 880 | 880 | 887 | 866 | 111,500 |
| December 30, 2025 | 874 | 853 | 853 | 876 | 853 | 86,100 |
| December 29, 2025 | 870 | 877 | 877 | 884 | 864 | 69,400 |
| December 26, 2025 | 881 | 872 | 872 | 883 | 867 | 61,700 |
| December 25, 2025 | 890 | 885 | 885 | 890 | 877 | 82,000 |
| December 24, 2025 | 872 | 880 | 880 | 890 | 867 | 99,200 |
| December 23, 2025 | 855 | 865 | 865 | 879 | 853 | 80,200 |
| December 22, 2025 | 836 | 856 | 856 | 857 | 830 | 50,500 |
| December 19, 2025 | 820 | 826 | 826 | 834 | 820 | 43,600 |
| December 18, 2025 | 807 | 820 | 820 | 827 | 802 | 121,600 |
| December 17, 2025 | 826 | 815 | 815 | 826 | 801 | 99,300 |
| December 16, 2025 | 857 | 830 | 830 | 860 | 829 | 99,400 |
| December 15, 2025 | 834 | 862 | 862 | 862 | 821 | 164,500 |
| December 12, 2025 | 830 | 845 | 845 | 845 | 814 | 119,500 |
| December 11, 2025 | 848 | 824 | 824 | 855 | 820 | 126,500 |
| December 10, 2025 | 868 | 845 | 845 | 877 | 825 | 238,600 |
| December 09, 2025 | 901 | 866 | 866 | 915 | 862 | 207,000 |
| December 08, 2025 | 905 | 903 | 903 | 905 | 886 | 75,800 |
| December 05, 2025 | 865 | 891 | 891 | 899 | 863 | 97,500 |
| December 04, 2025 | 869 | 865 | 865 | 878 | 858 | 67,000 |
| December 03, 2025 | 859 | 858 | 858 | 871 | 855 | 77,000 |
| December 02, 2025 | 880 | 855 | 855 | 883 | 854 | 120,500 |
| December 01, 2025 | 926 | 885 | 885 | 926 | 871 | 193,300 |
| November 28, 2025 | 897 | 922 | 922 | 927 | 890 | 217,700 |
| November 27, 2025 | 889 | 891 | 891 | 907 | 881 | 162,300 |
| November 26, 2025 | 840 | 870 | 870 | 884 | 836 | 154,700 |
| November 25, 2025 | 863 | 832 | 832 | 863 | 824 | 126,100 |
| November 21, 2025 | 808 | 851 | 851 | 866 | 802 | 187,700 |