607.00
+30(+5.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 575 | 607 | 607 | 607 | 573 | 237,100 |
| February 19, 2026 | 561 | 577 | 577 | 579 | 559 | 79,900 |
| February 18, 2026 | 560 | 561 | 561 | 566 | 548 | 111,100 |
| February 17, 2026 | 582 | 552 | 552 | 584 | 550 | 147,900 |
| February 16, 2026 | 590 | 578 | 578 | 590 | 570 | 222,000 |
| February 13, 2026 | 605 | 591 | 591 | 624 | 586 | 503,300 |
| February 12, 2026 | 555 | 604 | 604 | 607 | 552 | 474,700 |
| February 10, 2026 | 548 | 556 | 556 | 559 | 544 | 245,400 |
| February 09, 2026 | 545 | 542 | 542 | 545 | 529 | 211,800 |
| February 06, 2026 | 541 | 532 | 532 | 545 | 521 | 220,700 |
| February 05, 2026 | 515 | 535 | 535 | 535 | 511 | 238,100 |
| February 04, 2026 | 468 | 505 | 505 | 506 | 468 | 180,600 |
| February 03, 2026 | 460 | 469 | 469 | 471 | 458 | 83,600 |
| February 02, 2026 | 460 | 455 | 455 | 467 | 452 | 60,500 |
| January 30, 2026 | 451 | 457 | 457 | 459 | 451 | 46,400 |
| January 29, 2026 | 455 | 452 | 452 | 455 | 450 | 32,700 |
| January 28, 2026 | 455 | 455 | 455 | 456 | 450 | 64,600 |
| January 27, 2026 | 458 | 457 | 457 | 459 | 454 | 43,800 |
| January 26, 2026 | 475 | 459 | 459 | 478 | 459 | 111,600 |
| January 23, 2026 | 473 | 479 | 479 | 482 | 469 | 77,100 |
| January 22, 2026 | 466 | 471 | 471 | 471 | 464 | 64,500 |
| January 21, 2026 | 460 | 458 | 458 | 466 | 451 | 129,900 |
| January 20, 2026 | 473 | 467 | 467 | 473 | 466 | 60,000 |
| January 19, 2026 | 470 | 473 | 473 | 478 | 458 | 141,700 |
| January 16, 2026 | 474 | 470 | 470 | 480 | 468 | 128,300 |
| January 15, 2026 | 447 | 473 | 473 | 473 | 447 | 170,900 |
| January 14, 2026 | 445 | 447 | 447 | 455 | 443 | 103,200 |
| January 13, 2026 | 440 | 442 | 442 | 446 | 436 | 125,800 |
| January 09, 2026 | 427 | 434 | 434 | 436 | 427 | 75,600 |
| January 08, 2026 | 419 | 426 | 426 | 429 | 416 | 75,100 |
| January 07, 2026 | 417 | 421 | 421 | 423 | 417 | 52,700 |
| January 06, 2026 | 410 | 421 | 421 | 421 | 410 | 101,500 |
| January 05, 2026 | 410 | 409 | 409 | 414 | 405 | 66,500 |
| December 30, 2025 | 404 | 405 | 405 | 407 | 401 | 55,700 |
| December 29, 2025 | 406 | 404 | 404 | 408 | 402 | 70,100 |
| December 26, 2025 | 405 | 406 | 406 | 411 | 404 | 129,700 |
| December 25, 2025 | 403 | 405 | 405 | 408 | 401 | 107,700 |
| December 24, 2025 | 402 | 400 | 400 | 406 | 398 | 69,900 |
| December 23, 2025 | 389 | 402 | 402 | 403 | 389 | 147,600 |
| December 22, 2025 | 392 | 389 | 389 | 393 | 388 | 105,800 |
| December 19, 2025 | 381 | 390 | 390 | 390 | 380 | 176,900 |
| December 18, 2025 | 375 | 380 | 380 | 381 | 372 | 108,800 |
| December 17, 2025 | 377 | 376 | 376 | 377 | 371 | 59,400 |
| December 16, 2025 | 386 | 377 | 377 | 386 | 377 | 69,300 |
| December 15, 2025 | 381 | 385 | 385 | 386 | 380 | 154,300 |
| December 12, 2025 | 386 | 384 | 384 | 386 | 382 | 86,900 |
| December 11, 2025 | 385 | 381 | 381 | 398 | 377 | 262,000 |
| December 10, 2025 | 386 | 382 | 382 | 386 | 379 | 86,700 |
| December 09, 2025 | 387 | 385 | 385 | 390 | 384 | 60,500 |
| December 08, 2025 | 394 | 390 | 390 | 394 | 387 | 72,200 |
| December 05, 2025 | 392 | 393 | 393 | 396 | 388 | 56,300 |
| December 04, 2025 | 379 | 393 | 393 | 395 | 379 | 91,900 |
| December 03, 2025 | 396 | 378 | 378 | 399 | 378 | 197,400 |
| December 02, 2025 | 411 | 397 | 397 | 411 | 396 | 157,600 |
| December 01, 2025 | 399 | 408 | 408 | 409 | 399 | 185,200 |
| November 28, 2025 | 384 | 392 | 392 | 395 | 384 | 117,000 |
| November 27, 2025 | 384 | 386 | 386 | 387 | 381 | 45,500 |
| November 26, 2025 | 372 | 383 | 383 | 383 | 372 | 58,300 |
| November 25, 2025 | 377 | 374 | 374 | 378 | 370 | 92,700 |
| November 21, 2025 | 365 | 370 | 370 | 375 | 365 | 55,000 |