801.00
-28(-3.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 819 | 801 | 801 | 824 | 801 | 1.13M |
| February 19, 2026 | 825 | 827 | 827 | 831 | 821 | 572,300 |
| February 18, 2026 | 819 | 824 | 824 | 830 | 816 | 831,000 |
| February 17, 2026 | 810 | 818 | 818 | 826 | 809 | 1.15M |
| February 16, 2026 | 811 | 812 | 812 | 824 | 810 | 1.11M |
| February 13, 2026 | 837 | 814 | 814 | 846 | 811 | 1.31M |
| February 12, 2026 | 854 | 840 | 840 | 858 | 836 | 2.84M |
| February 10, 2026 | 799 | 816 | 816 | 816 | 798 | 1.42M |
| February 09, 2026 | 800 | 787 | 787 | 803 | 785 | 1.27M |
| February 06, 2026 | 773 | 783 | 783 | 787 | 758 | 1.18M |
| February 05, 2026 | 764 | 780 | 780 | 785 | 756 | 1.71M |
| February 04, 2026 | 750 | 754 | 754 | 764 | 744 | 1.27M |
| February 03, 2026 | 739 | 748 | 748 | 749 | 733 | 928,300 |
| February 02, 2026 | 737 | 729 | 729 | 745 | 728 | 1.67M |
| January 30, 2026 | 729 | 744 | 744 | 746 | 723 | 1.14M |
| January 29, 2026 | 740 | 732 | 732 | 743 | 726 | 1.59M |
| January 28, 2026 | 742 | 752 | 740 | 755 | 734 | 1.77M |
| January 27, 2026 | 745 | 750 | 750 | 757 | 739 | 1.38M |
| January 26, 2026 | 777 | 755 | 755 | 778 | 753 | 2.49M |
| January 23, 2026 | 800 | 792 | 792 | 803 | 788 | 1.06M |
| January 22, 2026 | 786 | 795 | 795 | 800 | 785 | 1.76M |
| January 21, 2026 | 758 | 777 | 777 | 779 | 753 | 1.15M |
| January 20, 2026 | 775 | 770 | 770 | 786 | 768 | 953,800 |
| January 19, 2026 | 775 | 775 | 775 | 778 | 761 | 881,300 |
| January 16, 2026 | 785 | 780 | 780 | 795 | 775 | 1.33M |
| January 15, 2026 | 757 | 784 | 784 | 784 | 748 | 2.41M |
| January 14, 2026 | 758 | 768 | 768 | 768 | 756 | 1.2M |
| January 13, 2026 | 766 | 758 | 758 | 768 | 754 | 1.46M |
| January 09, 2026 | 736 | 755 | 755 | 757 | 736 | 2.6M |
| January 08, 2026 | 750 | 734 | 734 | 756 | 734 | 1.94M |
| January 07, 2026 | 756 | 750 | 750 | 760 | 747 | 1.38M |
| January 06, 2026 | 757 | 748 | 748 | 766 | 747 | 1.85M |
| January 05, 2026 | 768 | 748 | 748 | 771 | 747 | 1.53M |
| December 30, 2025 | 746 | 760 | 760 | 764 | 745 | 985,100 |
| December 29, 2025 | 756 | 749 | 749 | 759 | 745 | 725,800 |
| December 26, 2025 | 757 | 747 | 747 | 759 | 747 | 887,100 |
| December 25, 2025 | 745 | 753 | 753 | 755 | 745 | 724,500 |
| December 24, 2025 | 740 | 744 | 744 | 753 | 738 | 1.13M |
| December 23, 2025 | 730 | 735 | 735 | 739 | 729 | 811,000 |
| December 22, 2025 | 731 | 732 | 732 | 734 | 720 | 1.25M |
| December 19, 2025 | 728 | 718 | 718 | 734 | 718 | 1.64M |
| December 18, 2025 | 725 | 726 | 726 | 733 | 713 | 1.57M |
| December 17, 2025 | 750 | 740 | 740 | 751 | 737 | 1.41M |
| December 16, 2025 | 765 | 750 | 750 | 769 | 750 | 1.56M |
| December 15, 2025 | 759 | 779 | 779 | 783 | 756 | 1.68M |
| December 12, 2025 | 807 | 782 | 782 | 815 | 763 | 4.04M |
| December 11, 2025 | 848 | 822 | 822 | 849 | 805 | 1.26M |
| December 10, 2025 | 834 | 843 | 843 | 871 | 834 | 1.71M |
| December 09, 2025 | 845 | 834 | 834 | 860 | 829 | 1.37M |
| December 08, 2025 | 831 | 858 | 858 | 862 | 829 | 1.33M |
| December 05, 2025 | 860 | 840 | 840 | 863 | 833 | 1.56M |
| December 04, 2025 | 813 | 866 | 866 | 866 | 810 | 2.37M |
| December 03, 2025 | 816 | 805 | 805 | 822 | 804 | 664,900 |
| December 02, 2025 | 821 | 803 | 803 | 834 | 803 | 1.23M |
| December 01, 2025 | 800 | 816 | 816 | 817 | 792 | 1.33M |
| November 28, 2025 | 791 | 794 | 794 | 799 | 789 | 693,400 |
| November 27, 2025 | 768 | 791 | 791 | 793 | 766 | 1.22M |
| November 26, 2025 | 763 | 764 | 764 | 767 | 756 | 581,900 |
| November 25, 2025 | 767 | 753 | 753 | 767 | 752 | 684,600 |
| November 21, 2025 | 752 | 758 | 758 | 768 | 750 | 1.1M |