620.00
+19(+3.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 604 | 620 | 620 | 622 | 603 | 18,000 |
| February 19, 2026 | 595 | 601 | 601 | 610 | 594 | 14,100 |
| February 18, 2026 | 600 | 595 | 595 | 600 | 588 | 4,300 |
| February 17, 2026 | 597 | 595 | 595 | 597 | 573 | 12,700 |
| February 16, 2026 | 618 | 590 | 590 | 618 | 586 | 14,600 |
| February 13, 2026 | 595 | 583 | 583 | 597 | 579 | 3,100 |
| February 12, 2026 | 600 | 592 | 592 | 605 | 590 | 22,700 |
| February 10, 2026 | 550 | 599 | 599 | 617 | 550 | 30,700 |
| February 09, 2026 | 525 | 547 | 547 | 562 | 524 | 10,100 |
| February 06, 2026 | 534 | 530 | 530 | 549 | 530 | 26,100 |
| February 05, 2026 | 579 | 576 | 576 | 589 | 570 | 6,600 |
| February 04, 2026 | 564 | 579 | 579 | 580 | 557 | 7,600 |
| February 03, 2026 | 586 | 567 | 567 | 586 | 567 | 7,200 |
| February 02, 2026 | 610 | 586 | 586 | 610 | 586 | 19,100 |
| January 30, 2026 | 599 | 605 | 605 | 606 | 597 | 3,100 |
| January 29, 2026 | 604 | 603 | 603 | 604 | 596 | 5,200 |
| January 28, 2026 | 590 | 604 | 604 | 605 | 590 | 7,700 |
| January 27, 2026 | 574 | 592 | 592 | 594 | 570 | 8,100 |
| January 26, 2026 | 569 | 574 | 574 | 586 | 569 | 11,700 |
| January 23, 2026 | 553 | 569 | 569 | 569 | 552 | 3,800 |
| January 22, 2026 | 551 | 558 | 558 | 566 | 551 | 4,200 |
| January 21, 2026 | 560 | 561 | 561 | 561 | 547 | 9,200 |
| January 20, 2026 | 546 | 560 | 560 | 565 | 541 | 10,100 |
| January 19, 2026 | 548 | 538 | 538 | 548 | 538 | 5,200 |
| January 16, 2026 | 538 | 548 | 548 | 548 | 534 | 4,100 |
| January 15, 2026 | 527 | 539 | 539 | 540 | 516 | 6,500 |
| January 14, 2026 | 550 | 531 | 531 | 550 | 531 | 3,800 |
| January 13, 2026 | 531 | 551 | 551 | 555 | 531 | 6,800 |
| January 09, 2026 | 540 | 530 | 530 | 542 | 529 | 9,900 |
| January 08, 2026 | 504 | 540 | 540 | 575 | 504 | 57,600 |
| January 07, 2026 | 494 | 502 | 502 | 503 | 494 | 2,400 |
| January 06, 2026 | 505 | 497 | 497 | 505 | 489 | 7,200 |
| January 05, 2026 | 503 | 506 | 506 | 515 | 503 | 7,400 |
| December 30, 2025 | 496 | 503 | 503 | 526 | 496 | 8,400 |
| December 29, 2025 | 491 | 497 | 497 | 498 | 480 | 6,900 |
| December 26, 2025 | 490 | 491 | 491 | 497 | 490 | 10,800 |
| December 25, 2025 | 484 | 491 | 491 | 500 | 484 | 6,100 |
| December 24, 2025 | 475 | 486 | 486 | 496 | 475 | 18,700 |
| December 23, 2025 | 500 | 477 | 477 | 507 | 475 | 31,300 |
| December 22, 2025 | 500 | 492 | 492 | 500 | 492 | 6,000 |
| December 19, 2025 | 489 | 501 | 501 | 507 | 489 | 8,800 |
| December 18, 2025 | 489 | 488 | 488 | 493 | 488 | 5,600 |
| December 17, 2025 | 503 | 496 | 496 | 503 | 496 | 5,600 |
| December 16, 2025 | 507 | 495 | 495 | 507 | 492 | 11,100 |
| December 15, 2025 | 519 | 517 | 517 | 519 | 488 | 33,200 |
| December 12, 2025 | 541 | 527 | 527 | 544 | 521 | 9,400 |
| December 11, 2025 | 560 | 541 | 541 | 565 | 540 | 9,600 |
| December 10, 2025 | 560 | 560 | 560 | 569 | 556 | 5,700 |
| December 09, 2025 | 563 | 563 | 563 | 565 | 563 | 2,100 |
| December 08, 2025 | 559 | 563 | 563 | 563 | 559 | 2,400 |
| December 05, 2025 | 559 | 559 | 559 | 559 | 558 | 1,700 |
| December 04, 2025 | 560 | 560 | 560 | 562 | 560 | 2,200 |
| December 03, 2025 | 562 | 560 | 560 | 564 | 559 | 4,000 |
| December 02, 2025 | 566 | 564 | 564 | 573 | 564 | 2,000 |
| December 01, 2025 | 576 | 566 | 566 | 586 | 566 | 5,900 |
| November 28, 2025 | 569 | 576 | 576 | 585 | 569 | 5,300 |
| November 27, 2025 | 577 | 571 | 571 | 578 | 562 | 3,300 |
| November 26, 2025 | 555 | 569 | 569 | 575 | 554 | 9,400 |
| November 25, 2025 | 557 | 556 | 556 | 566 | 556 | 16,400 |
| November 21, 2025 | 566 | 560 | 560 | 573 | 560 | 18,700 |