523.00
-3(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 526 | 523 | 523 | 526 | 520 | 101,800 |
| February 19, 2026 | 515 | 526 | 526 | 527 | 513 | 150,700 |
| February 18, 2026 | 518 | 514 | 514 | 519 | 514 | 98,200 |
| February 17, 2026 | 522 | 514 | 514 | 522 | 512 | 180,000 |
| February 16, 2026 | 523 | 521 | 521 | 523 | 516 | 127,700 |
| February 13, 2026 | 534 | 523 | 523 | 535 | 519 | 195,400 |
| February 12, 2026 | 529 | 532 | 532 | 535 | 527 | 303,200 |
| February 10, 2026 | 527 | 527 | 527 | 529 | 524 | 213,400 |
| February 09, 2026 | 525 | 524 | 524 | 527 | 521 | 113,200 |
| February 06, 2026 | 516 | 519 | 519 | 520 | 512 | 131,100 |
| February 05, 2026 | 512 | 516 | 516 | 521 | 511 | 115,000 |
| February 04, 2026 | 513 | 511 | 511 | 517 | 511 | 107,900 |
| February 03, 2026 | 515 | 515 | 515 | 517 | 508 | 123,300 |
| February 02, 2026 | 524 | 509 | 509 | 524 | 508 | 141,700 |
| January 30, 2026 | 513 | 518 | 518 | 518 | 509 | 143,200 |
| January 29, 2026 | 515 | 511 | 511 | 516 | 507 | 164,100 |
| January 28, 2026 | 514 | 515 | 515 | 519 | 510 | 164,100 |
| January 27, 2026 | 515 | 516 | 516 | 521 | 513 | 128,600 |
| January 26, 2026 | 518 | 516 | 516 | 518 | 512 | 144,600 |
| January 23, 2026 | 516 | 521 | 521 | 523 | 514 | 113,700 |
| January 22, 2026 | 512 | 513 | 513 | 515 | 509 | 126,600 |
| January 21, 2026 | 515 | 512 | 512 | 517 | 508 | 173,300 |
| January 20, 2026 | 524 | 521 | 521 | 526 | 520 | 99,000 |
| January 19, 2026 | 520 | 523 | 523 | 525 | 518 | 149,000 |
| January 16, 2026 | 515 | 517 | 517 | 517 | 511 | 104,000 |
| January 15, 2026 | 512 | 514 | 514 | 518 | 509 | 173,900 |
| January 14, 2026 | 505 | 511 | 511 | 513 | 504 | 118,800 |
| January 13, 2026 | 514 | 505 | 505 | 515 | 504 | 299,700 |
| January 09, 2026 | 503 | 511 | 511 | 511 | 503 | 160,000 |
| January 08, 2026 | 504 | 503 | 503 | 507 | 503 | 117,900 |
| January 07, 2026 | 506 | 504 | 504 | 508 | 502 | 140,600 |
| January 06, 2026 | 503 | 508 | 508 | 508 | 503 | 180,900 |
| January 05, 2026 | 509 | 501 | 501 | 511 | 499 | 331,800 |
| December 30, 2025 | 505 | 503 | 503 | 507 | 501 | 121,800 |
| December 29, 2025 | 504 | 504 | 504 | 504 | 497 | 196,000 |
| December 26, 2025 | 499 | 500 | 500 | 503 | 497 | 213,600 |
| December 25, 2025 | 494 | 500 | 500 | 501 | 493 | 204,900 |
| December 24, 2025 | 484 | 490 | 490 | 496 | 484 | 1.2M |
| December 23, 2025 | 478 | 486 | 486 | 486 | 477 | 144,200 |
| December 22, 2025 | 492 | 483 | 483 | 492 | 480 | 178,900 |
| December 19, 2025 | 490 | 485 | 485 | 496 | 484 | 244,800 |
| December 18, 2025 | 478 | 487 | 487 | 490 | 477 | 223,400 |
| December 17, 2025 | 477 | 480 | 480 | 482 | 473 | 180,200 |
| December 16, 2025 | 473 | 474 | 474 | 477 | 469 | 272,900 |
| December 15, 2025 | 488 | 473 | 473 | 490 | 470 | 542,800 |
| December 12, 2025 | 477 | 491 | 491 | 493 | 474 | 534,100 |
| December 11, 2025 | 541 | 469 | 469 | 562 | 444 | 1.79M |
| December 10, 2025 | 530 | 535 | 535 | 540 | 529 | 235,700 |
| December 09, 2025 | 537 | 529 | 529 | 542 | 527 | 229,400 |
| December 08, 2025 | 533 | 545 | 545 | 549 | 530 | 313,700 |
| December 05, 2025 | 536 | 526 | 526 | 538 | 526 | 215,000 |
| December 04, 2025 | 533 | 541 | 541 | 543 | 533 | 181,600 |
| December 03, 2025 | 545 | 533 | 533 | 546 | 530 | 428,600 |
| December 02, 2025 | 566 | 555 | 555 | 569 | 555 | 263,600 |
| December 01, 2025 | 569 | 569 | 569 | 570 | 563 | 186,700 |
| November 28, 2025 | 568 | 565 | 565 | 571 | 562 | 146,500 |
| November 27, 2025 | 570 | 567 | 567 | 572 | 566 | 81,400 |
| November 26, 2025 | 567 | 571 | 571 | 573 | 567 | 80,800 |
| November 25, 2025 | 574 | 567 | 567 | 575 | 566 | 117,400 |
| November 21, 2025 | 552 | 565 | 565 | 567 | 551 | 116,500 |