849.00
-17(-1.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 859 | 849 | 849 | 867 | 847 | 384,300 |
| February 19, 2026 | 866 | 866 | 866 | 874 | 862 | 401,800 |
| February 18, 2026 | 844 | 866 | 866 | 876 | 839 | 704,500 |
| February 17, 2026 | 831 | 831 | 831 | 835 | 820 | 392,500 |
| February 16, 2026 | 863 | 840 | 840 | 863 | 834 | 450,800 |
| February 13, 2026 | 872 | 863 | 863 | 879 | 852 | 391,800 |
| February 12, 2026 | 881 | 879 | 879 | 890 | 877 | 401,200 |
| February 10, 2026 | 872 | 883 | 883 | 892 | 870 | 515,800 |
| February 09, 2026 | 874 | 862 | 862 | 875 | 861 | 421,200 |
| February 06, 2026 | 850 | 859 | 859 | 870 | 848 | 403,100 |
| February 05, 2026 | 867 | 850 | 850 | 872 | 850 | 505,700 |
| February 04, 2026 | 821 | 857 | 857 | 858 | 821 | 704,100 |
| February 03, 2026 | 826 | 822 | 822 | 829 | 815 | 590,100 |
| February 02, 2026 | 833 | 820 | 820 | 837 | 806 | 1.36M |
| January 30, 2026 | 763 | 746 | 746 | 765 | 746 | 711,300 |
| January 29, 2026 | 762 | 754 | 754 | 767 | 754 | 311,700 |
| January 28, 2026 | 765 | 763 | 763 | 769 | 756 | 331,600 |
| January 27, 2026 | 766 | 767 | 767 | 775 | 761 | 421,400 |
| January 26, 2026 | 780 | 772 | 772 | 783 | 768 | 610,700 |
| January 23, 2026 | 814 | 805 | 805 | 814 | 803 | 250,300 |
| January 22, 2026 | 799 | 806 | 806 | 810 | 797 | 212,600 |
| January 21, 2026 | 790 | 794 | 794 | 798 | 785 | 248,500 |
| January 20, 2026 | 806 | 794 | 794 | 806 | 794 | 302,200 |
| January 19, 2026 | 815 | 812 | 812 | 815 | 799 | 293,000 |
| January 16, 2026 | 830 | 818 | 818 | 837 | 812 | 312,300 |
| January 15, 2026 | 825 | 831 | 831 | 832 | 824 | 287,600 |
| January 14, 2026 | 820 | 829 | 829 | 839 | 820 | 335,900 |
| January 13, 2026 | 814 | 813 | 813 | 820 | 805 | 350,100 |
| January 09, 2026 | 805 | 795 | 795 | 809 | 793 | 278,400 |
| January 08, 2026 | 809 | 808 | 808 | 823 | 806 | 319,400 |
| January 07, 2026 | 797 | 809 | 809 | 809 | 793 | 586,700 |
| January 06, 2026 | 800 | 805 | 805 | 807 | 798 | 382,700 |
| January 05, 2026 | 804 | 795 | 795 | 808 | 787 | 367,600 |
| December 30, 2025 | 813 | 809 | 809 | 814 | 805 | 192,500 |
| December 29, 2025 | 811 | 813 | 813 | 813 | 805 | 242,800 |
| December 26, 2025 | 806 | 810 | 810 | 812 | 802 | 222,600 |
| December 25, 2025 | 800 | 806 | 806 | 806 | 795 | 147,500 |
| December 24, 2025 | 805 | 799 | 799 | 810 | 798 | 235,800 |
| December 23, 2025 | 806 | 812 | 812 | 812 | 806 | 212,600 |
| December 22, 2025 | 813 | 811 | 811 | 815 | 804 | 307,800 |
| December 19, 2025 | 795 | 805 | 805 | 808 | 795 | 208,500 |
| December 18, 2025 | 800 | 800 | 800 | 803 | 793 | 303,800 |
| December 17, 2025 | 796 | 801 | 801 | 808 | 792 | 313,200 |
| December 16, 2025 | 791 | 788 | 788 | 795 | 780 | 391,600 |
| December 15, 2025 | 784 | 790 | 790 | 793 | 783 | 238,600 |
| December 12, 2025 | 796 | 787 | 787 | 798 | 781 | 255,200 |
| December 11, 2025 | 802 | 791 | 791 | 804 | 790 | 209,200 |
| December 10, 2025 | 810 | 796 | 796 | 816 | 796 | 294,500 |
| December 09, 2025 | 809 | 810 | 810 | 814 | 806 | 244,500 |
| December 08, 2025 | 810 | 813 | 813 | 815 | 807 | 293,200 |
| December 05, 2025 | 802 | 805 | 805 | 808 | 800 | 366,000 |
| December 04, 2025 | 800 | 816 | 816 | 816 | 800 | 239,100 |
| December 03, 2025 | 825 | 807 | 807 | 827 | 806 | 451,400 |
| December 02, 2025 | 829 | 814 | 814 | 829 | 811 | 313,700 |
| December 01, 2025 | 848 | 833 | 833 | 852 | 829 | 301,300 |
| November 28, 2025 | 832 | 840 | 840 | 844 | 828 | 333,600 |
| November 27, 2025 | 820 | 830 | 830 | 831 | 820 | 311,900 |
| November 26, 2025 | 815 | 816 | 816 | 820 | 811 | 243,300 |
| November 25, 2025 | 801 | 804 | 804 | 813 | 796 | 244,300 |
| November 21, 2025 | 780 | 792 | 792 | 796 | 780 | 298,900 |