788.00
-17(-2.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 806 | 788 | 788 | 806 | 783 | 107,500 |
| February 19, 2026 | 801 | 805 | 805 | 810 | 792 | 48,600 |
| February 18, 2026 | 811 | 801 | 801 | 811 | 797 | 91,900 |
| February 17, 2026 | 815 | 807 | 807 | 815 | 796 | 118,900 |
| February 16, 2026 | 805 | 806 | 806 | 816 | 791 | 149,700 |
| February 13, 2026 | 818 | 805 | 805 | 830 | 801 | 281,300 |
| February 12, 2026 | 928 | 930 | 930 | 948 | 914 | 312,000 |
| February 10, 2026 | 892 | 913 | 913 | 913 | 886 | 51,800 |
| February 09, 2026 | 898 | 898 | 898 | 900 | 884 | 36,900 |
| February 06, 2026 | 890 | 887 | 887 | 902 | 873 | 50,000 |
| February 05, 2026 | 906 | 895 | 895 | 913 | 890 | 37,600 |
| February 04, 2026 | 884 | 899 | 899 | 909 | 880 | 64,200 |
| February 03, 2026 | 843 | 872 | 872 | 872 | 838 | 53,700 |
| February 02, 2026 | 853 | 840 | 840 | 865 | 840 | 39,900 |
| January 30, 2026 | 858 | 853 | 853 | 863 | 844 | 20,500 |
| January 29, 2026 | 840 | 858 | 858 | 858 | 834 | 35,400 |
| January 28, 2026 | 861 | 844 | 844 | 861 | 841 | 33,500 |
| January 27, 2026 | 860 | 862 | 862 | 865 | 851 | 20,000 |
| January 26, 2026 | 863 | 862 | 862 | 864 | 854 | 25,000 |
| January 23, 2026 | 884 | 874 | 874 | 884 | 864 | 25,400 |
| January 22, 2026 | 878 | 881 | 881 | 888 | 878 | 22,600 |
| January 21, 2026 | 865 | 877 | 877 | 878 | 852 | 32,200 |
| January 20, 2026 | 890 | 878 | 878 | 890 | 864 | 30,600 |
| January 19, 2026 | 883 | 891 | 891 | 891 | 860 | 71,300 |
| January 16, 2026 | 891 | 892 | 892 | 896 | 880 | 54,300 |
| January 15, 2026 | 920 | 900 | 900 | 920 | 895 | 49,900 |
| January 14, 2026 | 894 | 905 | 905 | 921 | 881 | 100,900 |
| January 13, 2026 | 935 | 894 | 894 | 935 | 886 | 91,700 |
| January 09, 2026 | 953 | 920 | 920 | 960 | 917 | 78,800 |
| January 08, 2026 | 875 | 940 | 940 | 955 | 875 | 185,700 |
| January 07, 2026 | 866 | 870 | 870 | 880 | 858 | 29,400 |
| January 06, 2026 | 869 | 853 | 853 | 882 | 848 | 56,000 |
| January 05, 2026 | 829 | 860 | 860 | 867 | 829 | 94,900 |
| December 30, 2025 | 821 | 820 | 820 | 824 | 812 | 25,600 |
| December 29, 2025 | 830 | 828 | 828 | 835 | 824 | 22,800 |
| December 26, 2025 | 832 | 833 | 833 | 838 | 827 | 40,900 |
| December 25, 2025 | 848 | 832 | 832 | 857 | 829 | 46,400 |
| December 24, 2025 | 812 | 833 | 833 | 834 | 812 | 30,500 |
| December 23, 2025 | 804 | 808 | 808 | 809 | 804 | 10,200 |
| December 22, 2025 | 804 | 804 | 804 | 809 | 800 | 18,800 |
| December 19, 2025 | 798 | 801 | 801 | 801 | 796 | 11,900 |
| December 18, 2025 | 795 | 797 | 797 | 801 | 791 | 13,300 |
| December 17, 2025 | 803 | 795 | 795 | 812 | 795 | 61,200 |
| December 16, 2025 | 796 | 796 | 796 | 800 | 795 | 20,800 |
| December 15, 2025 | 790 | 796 | 796 | 797 | 788 | 9,700 |
| December 12, 2025 | 785 | 794 | 794 | 794 | 784 | 13,900 |
| December 11, 2025 | 800 | 783 | 783 | 800 | 783 | 31,600 |
| December 10, 2025 | 801 | 798 | 798 | 805 | 798 | 15,100 |
| December 09, 2025 | 814 | 805 | 805 | 814 | 797 | 24,400 |
| December 08, 2025 | 800 | 809 | 809 | 812 | 800 | 29,000 |
| December 05, 2025 | 801 | 800 | 800 | 812 | 800 | 24,600 |
| December 04, 2025 | 789 | 801 | 801 | 803 | 789 | 60,400 |
| December 03, 2025 | 784 | 785 | 785 | 790 | 780 | 26,600 |
| December 02, 2025 | 782 | 783 | 783 | 787 | 776 | 25,600 |
| December 01, 2025 | 789 | 781 | 781 | 790 | 780 | 19,300 |
| November 28, 2025 | 783 | 790 | 790 | 791 | 783 | 11,800 |
| November 27, 2025 | 783 | 781 | 781 | 784 | 780 | 13,300 |
| November 26, 2025 | 778 | 782 | 782 | 784 | 775 | 22,800 |
| November 25, 2025 | 773 | 771 | 771 | 785 | 770 | 49,800 |
| November 21, 2025 | 770 | 770 | 770 | 776 | 767 | 12,500 |