515.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 511 | 515 | 515 | 529 | 509 | 32,500 |
| February 19, 2026 | 500 | 515 | 515 | 525 | 497 | 74,500 |
| February 18, 2026 | 517 | 500 | 500 | 526 | 498 | 99,400 |
| February 17, 2026 | 544 | 518 | 518 | 544 | 512 | 76,900 |
| February 16, 2026 | 553 | 543 | 543 | 553 | 531 | 47,400 |
| February 13, 2026 | 543 | 563 | 563 | 571 | 543 | 46,600 |
| February 12, 2026 | 547 | 553 | 553 | 559 | 547 | 21,700 |
| February 10, 2026 | 531 | 547 | 547 | 550 | 531 | 20,100 |
| February 09, 2026 | 544 | 533 | 533 | 544 | 533 | 14,000 |
| February 06, 2026 | 537 | 534 | 534 | 540 | 532 | 11,900 |
| February 05, 2026 | 544 | 543 | 543 | 550 | 542 | 14,000 |
| February 04, 2026 | 540 | 542 | 542 | 547 | 536 | 14,600 |
| February 03, 2026 | 539 | 540 | 540 | 540 | 530 | 19,900 |
| February 02, 2026 | 536 | 538 | 538 | 545 | 535 | 15,200 |
| January 30, 2026 | 543 | 536 | 536 | 543 | 536 | 12,500 |
| January 29, 2026 | 540 | 536 | 536 | 540 | 531 | 18,600 |
| January 28, 2026 | 548 | 532 | 532 | 548 | 532 | 15,100 |
| January 27, 2026 | 542 | 540 | 540 | 547 | 530 | 40,400 |
| January 26, 2026 | 546 | 549 | 549 | 553 | 546 | 7,800 |
| January 23, 2026 | 544 | 554 | 554 | 554 | 543 | 9,600 |
| January 22, 2026 | 549 | 545 | 545 | 551 | 545 | 17,500 |
| January 21, 2026 | 555 | 549 | 549 | 556 | 549 | 15,100 |
| January 20, 2026 | 564 | 555 | 555 | 565 | 553 | 18,300 |
| January 19, 2026 | 563 | 565 | 565 | 567 | 558 | 15,600 |
| January 16, 2026 | 552 | 562 | 562 | 562 | 552 | 20,300 |
| January 15, 2026 | 533 | 552 | 552 | 554 | 533 | 47,900 |
| January 14, 2026 | 545 | 536 | 536 | 549 | 536 | 24,600 |
| January 13, 2026 | 550 | 546 | 546 | 550 | 544 | 18,000 |
| January 09, 2026 | 539 | 547 | 547 | 548 | 537 | 30,400 |
| January 08, 2026 | 529 | 536 | 536 | 539 | 529 | 35,500 |
| January 07, 2026 | 542 | 531 | 531 | 544 | 529 | 83,100 |
| January 06, 2026 | 555 | 541 | 541 | 557 | 540 | 80,100 |
| January 05, 2026 | 558 | 554 | 554 | 560 | 554 | 63,300 |
| December 30, 2025 | 557 | 562 | 562 | 563 | 556 | 37,100 |
| December 29, 2025 | 556 | 561 | 561 | 573 | 556 | 151,000 |
| December 26, 2025 | 608 | 610 | 610 | 613 | 598 | 121,300 |
| December 25, 2025 | 613 | 610 | 610 | 618 | 610 | 84,000 |
| December 24, 2025 | 607 | 612 | 612 | 612 | 606 | 35,400 |
| December 23, 2025 | 603 | 607 | 607 | 609 | 601 | 37,500 |
| December 22, 2025 | 599 | 603 | 603 | 603 | 597 | 38,800 |
| December 19, 2025 | 594 | 594 | 594 | 598 | 593 | 16,800 |
| December 18, 2025 | 594 | 592 | 592 | 595 | 592 | 21,700 |
| December 17, 2025 | 599 | 593 | 593 | 599 | 592 | 32,700 |
| December 16, 2025 | 601 | 594 | 594 | 601 | 594 | 25,500 |
| December 15, 2025 | 596 | 599 | 599 | 600 | 596 | 34,200 |
| December 12, 2025 | 602 | 594 | 594 | 603 | 594 | 34,200 |
| December 11, 2025 | 599 | 600 | 600 | 601 | 597 | 13,000 |
| December 10, 2025 | 595 | 596 | 596 | 599 | 594 | 22,600 |
| December 09, 2025 | 593 | 593 | 593 | 599 | 590 | 29,000 |
| December 08, 2025 | 596 | 593 | 593 | 597 | 591 | 39,500 |
| December 05, 2025 | 596 | 595 | 595 | 600 | 594 | 22,800 |
| December 04, 2025 | 606 | 596 | 596 | 612 | 594 | 58,000 |
| December 03, 2025 | 608 | 605 | 605 | 610 | 605 | 19,800 |
| December 02, 2025 | 614 | 608 | 608 | 622 | 608 | 24,000 |
| December 01, 2025 | 618 | 613 | 613 | 624 | 612 | 33,200 |
| November 28, 2025 | 615 | 615 | 615 | 622 | 614 | 25,800 |
| November 27, 2025 | 609 | 613 | 613 | 617 | 605 | 58,400 |
| November 26, 2025 | 599 | 600 | 600 | 610 | 594 | 25,100 |
| November 25, 2025 | 613 | 592 | 592 | 613 | 592 | 76,100 |
| November 21, 2025 | 607 | 608 | 608 | 613 | 602 | 48,500 |