808.00
-14(-1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 822 | 808 | 808 | 822 | 805 | 39,500 |
| February 19, 2026 | 830 | 822 | 822 | 835 | 815 | 40,100 |
| February 18, 2026 | 829 | 827 | 827 | 837 | 819 | 52,700 |
| February 17, 2026 | 822 | 820 | 820 | 834 | 817 | 38,400 |
| February 16, 2026 | 829 | 822 | 822 | 836 | 819 | 30,800 |
| February 13, 2026 | 860 | 822 | 822 | 875 | 821 | 61,500 |
| February 12, 2026 | 853 | 859 | 859 | 877 | 841 | 99,700 |
| February 10, 2026 | 870 | 867 | 867 | 950 | 836 | 326,200 |
| February 09, 2026 | 866 | 882 | 882 | 893 | 862 | 42,900 |
| February 06, 2026 | 854 | 867 | 867 | 867 | 846 | 38,400 |
| February 05, 2026 | 837 | 865 | 865 | 868 | 837 | 57,500 |
| February 04, 2026 | 838 | 837 | 837 | 847 | 835 | 20,500 |
| February 03, 2026 | 819 | 840 | 840 | 842 | 819 | 31,600 |
| February 02, 2026 | 827 | 821 | 821 | 844 | 818 | 38,700 |
| January 30, 2026 | 806 | 831 | 831 | 836 | 806 | 34,800 |
| January 29, 2026 | 804 | 817 | 817 | 824 | 801 | 46,700 |
| January 28, 2026 | 821 | 805 | 805 | 834 | 805 | 39,800 |
| January 27, 2026 | 822 | 823 | 823 | 830 | 818 | 26,600 |
| January 26, 2026 | 851 | 826 | 826 | 856 | 825 | 63,600 |
| January 23, 2026 | 864 | 853 | 853 | 873 | 853 | 31,600 |
| January 22, 2026 | 858 | 862 | 862 | 868 | 856 | 28,600 |
| January 21, 2026 | 853 | 858 | 858 | 870 | 851 | 50,200 |
| January 20, 2026 | 881 | 861 | 861 | 891 | 861 | 51,600 |
| January 19, 2026 | 901 | 882 | 882 | 902 | 882 | 39,000 |
| January 16, 2026 | 910 | 903 | 903 | 917 | 898 | 25,500 |
| January 15, 2026 | 890 | 910 | 910 | 916 | 882 | 74,900 |
| January 14, 2026 | 881 | 881 | 881 | 891 | 878 | 31,600 |
| January 13, 2026 | 897 | 876 | 876 | 900 | 872 | 44,400 |
| January 09, 2026 | 860 | 886 | 886 | 887 | 860 | 59,500 |
| January 08, 2026 | 846 | 860 | 860 | 866 | 846 | 32,600 |
| January 07, 2026 | 832 | 852 | 852 | 896 | 832 | 137,300 |
| January 06, 2026 | 816 | 838 | 838 | 839 | 815 | 47,400 |
| January 05, 2026 | 810 | 819 | 819 | 826 | 810 | 75,700 |
| December 30, 2025 | 820 | 810 | 810 | 823 | 808 | 38,700 |
| December 29, 2025 | 806 | 819 | 819 | 819 | 804 | 25,900 |
| December 26, 2025 | 809 | 809 | 809 | 818 | 804 | 52,700 |
| December 25, 2025 | 810 | 814 | 814 | 823 | 810 | 77,800 |
| December 24, 2025 | 800 | 810 | 810 | 813 | 800 | 37,400 |
| December 23, 2025 | 788 | 802 | 802 | 804 | 787 | 58,200 |
| December 22, 2025 | 805 | 790 | 790 | 817 | 786 | 73,700 |
| December 19, 2025 | 796 | 809 | 809 | 810 | 789 | 73,200 |
| December 18, 2025 | 770 | 794 | 794 | 797 | 769 | 42,500 |
| December 17, 2025 | 785 | 784 | 784 | 785 | 772 | 34,200 |
| December 16, 2025 | 791 | 780 | 780 | 793 | 780 | 46,000 |
| December 15, 2025 | 766 | 800 | 800 | 800 | 763 | 105,300 |
| December 12, 2025 | 794 | 773 | 773 | 813 | 769 | 111,400 |
| December 11, 2025 | 839 | 780 | 780 | 839 | 777 | 184,100 |
| December 10, 2025 | 856 | 839 | 839 | 870 | 836 | 73,400 |
| December 09, 2025 | 864 | 860 | 860 | 872 | 860 | 48,300 |
| December 08, 2025 | 875 | 864 | 864 | 879 | 864 | 35,300 |
| December 05, 2025 | 871 | 875 | 875 | 916 | 871 | 146,400 |
| December 04, 2025 | 890 | 857 | 857 | 898 | 856 | 103,900 |
| December 03, 2025 | 888 | 888 | 888 | 901 | 878 | 86,000 |
| December 02, 2025 | 910 | 891 | 891 | 916 | 880 | 79,500 |
| December 01, 2025 | 929 | 910 | 910 | 931 | 910 | 53,700 |
| November 28, 2025 | 909 | 923 | 923 | 930 | 909 | 46,300 |
| November 27, 2025 | 931 | 910 | 910 | 932 | 910 | 58,200 |
| November 26, 2025 | 923 | 922 | 922 | 934 | 917 | 22,400 |
| November 25, 2025 | 933 | 922 | 922 | 943 | 922 | 47,800 |
| November 21, 2025 | 913 | 930 | 930 | 935 | 913 | 27,100 |