597.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 592 | 597 | 597 | 603 | 590 | 837,200 |
| February 19, 2026 | 611 | 597 | 597 | 613 | 589 | 1.16M |
| February 18, 2026 | 619 | 614 | 614 | 621 | 610 | 454,000 |
| February 17, 2026 | 620 | 615 | 615 | 623 | 604 | 590,300 |
| February 16, 2026 | 612 | 619 | 619 | 627 | 607 | 545,500 |
| February 13, 2026 | 625 | 601 | 601 | 625 | 598 | 839,500 |
| February 12, 2026 | 622 | 632 | 632 | 647 | 622 | 1.29M |
| February 10, 2026 | 613 | 620 | 620 | 622 | 607 | 1.01M |
| February 09, 2026 | 585 | 619 | 619 | 629 | 580 | 2.04M |
| February 06, 2026 | 555 | 574 | 574 | 574 | 549 | 863,300 |
| February 05, 2026 | 579 | 565 | 565 | 582 | 559 | 597,400 |
| February 04, 2026 | 573 | 576 | 576 | 577 | 567 | 582,100 |
| February 03, 2026 | 556 | 573 | 573 | 574 | 552 | 1.08M |
| February 02, 2026 | 549 | 536 | 536 | 564 | 535 | 852,100 |
| January 30, 2026 | 535 | 548 | 548 | 550 | 533 | 668,400 |
| January 29, 2026 | 536 | 534 | 534 | 538 | 527 | 619,700 |
| January 28, 2026 | 542 | 537 | 537 | 543 | 528 | 653,100 |
| January 27, 2026 | 527 | 536 | 536 | 538 | 521 | 744,000 |
| January 26, 2026 | 522 | 520 | 520 | 531 | 512 | 1.5M |
| January 23, 2026 | 542 | 542 | 542 | 544 | 536 | 340,900 |
| January 22, 2026 | 530 | 542 | 542 | 545 | 528 | 528,000 |
| January 21, 2026 | 515 | 523 | 523 | 527 | 512 | 432,100 |
| January 20, 2026 | 545 | 531 | 531 | 546 | 526 | 688,400 |
| January 19, 2026 | 553 | 549 | 549 | 553 | 535 | 568,200 |
| January 16, 2026 | 555 | 554 | 554 | 557 | 543 | 363,100 |
| January 15, 2026 | 540 | 555 | 555 | 555 | 537 | 610,600 |
| January 14, 2026 | 530 | 540 | 540 | 546 | 530 | 675,900 |
| January 13, 2026 | 533 | 530 | 530 | 533 | 523 | 450,500 |
| January 09, 2026 | 520 | 523 | 523 | 531 | 515 | 480,100 |
| January 08, 2026 | 521 | 516 | 516 | 526 | 514 | 292,200 |
| January 07, 2026 | 516 | 525 | 525 | 529 | 515 | 382,200 |
| January 06, 2026 | 519 | 519 | 519 | 524 | 516 | 472,900 |
| January 05, 2026 | 525 | 514 | 514 | 528 | 510 | 492,600 |
| December 30, 2025 | 527 | 524 | 524 | 533 | 523 | 296,800 |
| December 29, 2025 | 532 | 534 | 534 | 538 | 527 | 560,100 |
| December 26, 2025 | 524 | 527 | 527 | 532 | 523 | 415,200 |
| December 25, 2025 | 524 | 522 | 522 | 528 | 521 | 400,400 |
| December 24, 2025 | 536 | 524 | 524 | 537 | 522 | 574,000 |
| December 23, 2025 | 510 | 534 | 534 | 537 | 509 | 1.24M |
| December 22, 2025 | 499 | 505 | 505 | 507 | 498 | 523,100 |
| December 19, 2025 | 492 | 493 | 493 | 497 | 492 | 284,000 |
| December 18, 2025 | 483 | 492 | 492 | 499 | 483 | 445,700 |
| December 17, 2025 | 496 | 491 | 491 | 498 | 486 | 583,000 |
| December 16, 2025 | 488 | 493 | 493 | 494 | 483 | 633,900 |
| December 15, 2025 | 480 | 493 | 493 | 493 | 479 | 692,500 |
| December 12, 2025 | 492 | 488 | 488 | 496 | 485 | 340,400 |
| December 11, 2025 | 495 | 488 | 488 | 496 | 483 | 717,200 |
| December 10, 2025 | 496 | 492 | 492 | 499 | 490 | 600,500 |
| December 09, 2025 | 501 | 495 | 495 | 502 | 491 | 563,700 |
| December 08, 2025 | 508 | 505 | 505 | 514 | 501 | 940,900 |
| December 05, 2025 | 497 | 500 | 500 | 503 | 492 | 466,500 |
| December 04, 2025 | 489 | 503 | 503 | 503 | 489 | 460,900 |
| December 03, 2025 | 500 | 490 | 490 | 504 | 490 | 391,200 |
| December 02, 2025 | 508 | 499 | 499 | 510 | 496 | 453,300 |
| December 01, 2025 | 515 | 506 | 506 | 520 | 505 | 457,900 |
| November 28, 2025 | 503 | 514 | 514 | 521 | 502 | 491,900 |
| November 27, 2025 | 507 | 512 | 512 | 512 | 504 | 419,400 |
| November 26, 2025 | 516 | 506 | 506 | 519 | 504 | 847,300 |
| November 25, 2025 | 500 | 520 | 520 | 523 | 500 | 1.56M |
| November 21, 2025 | 474 | 487 | 487 | 494 | 474 | 1.14M |