816.00
-12(-1.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 827 | 816 | 816 | 828 | 813 | 51,200 |
| February 19, 2026 | 841 | 828 | 828 | 847 | 828 | 40,300 |
| February 18, 2026 | 827 | 839 | 839 | 839 | 820 | 53,400 |
| February 17, 2026 | 821 | 821 | 821 | 825 | 806 | 84,900 |
| February 16, 2026 | 840 | 824 | 824 | 843 | 822 | 67,400 |
| February 13, 2026 | 838 | 838 | 838 | 846 | 828 | 177,800 |
| February 12, 2026 | 842 | 853 | 853 | 863 | 839 | 142,400 |
| February 10, 2026 | 826 | 844 | 844 | 847 | 826 | 61,900 |
| February 09, 2026 | 849 | 821 | 821 | 850 | 821 | 61,900 |
| February 06, 2026 | 842 | 836 | 836 | 843 | 830 | 54,500 |
| February 05, 2026 | 815 | 841 | 841 | 845 | 815 | 98,000 |
| February 04, 2026 | 801 | 817 | 817 | 823 | 796 | 39,200 |
| February 03, 2026 | 798 | 800 | 800 | 801 | 786 | 39,300 |
| February 02, 2026 | 799 | 787 | 787 | 814 | 787 | 60,700 |
| January 30, 2026 | 780 | 788 | 788 | 788 | 773 | 52,100 |
| January 29, 2026 | 781 | 772 | 772 | 781 | 766 | 51,800 |
| January 28, 2026 | 790 | 778 | 778 | 790 | 778 | 56,800 |
| January 27, 2026 | 798 | 795 | 795 | 798 | 786 | 49,800 |
| January 26, 2026 | 805 | 798 | 798 | 811 | 792 | 80,300 |
| January 23, 2026 | 830 | 817 | 817 | 831 | 817 | 40,100 |
| January 22, 2026 | 831 | 828 | 828 | 832 | 825 | 41,600 |
| January 21, 2026 | 822 | 828 | 828 | 834 | 807 | 49,300 |
| January 20, 2026 | 853 | 835 | 835 | 853 | 833 | 33,000 |
| January 19, 2026 | 861 | 851 | 851 | 861 | 833 | 55,000 |
| January 16, 2026 | 851 | 865 | 865 | 865 | 851 | 56,000 |
| January 15, 2026 | 836 | 850 | 850 | 853 | 836 | 44,000 |
| January 14, 2026 | 837 | 845 | 845 | 845 | 814 | 92,300 |
| January 13, 2026 | 845 | 837 | 837 | 848 | 836 | 49,900 |
| January 09, 2026 | 835 | 837 | 837 | 838 | 834 | 17,700 |
| January 08, 2026 | 824 | 837 | 837 | 839 | 821 | 84,800 |
| January 07, 2026 | 806 | 819 | 819 | 823 | 806 | 44,400 |
| January 06, 2026 | 808 | 814 | 814 | 816 | 808 | 65,400 |
| January 05, 2026 | 801 | 802 | 802 | 814 | 791 | 150,300 |
| December 30, 2025 | 803 | 801 | 801 | 808 | 793 | 21,300 |
| December 29, 2025 | 800 | 805 | 805 | 810 | 790 | 57,300 |
| December 26, 2025 | 800 | 800 | 800 | 804 | 793 | 60,100 |
| December 25, 2025 | 800 | 792 | 792 | 800 | 791 | 25,300 |
| December 24, 2025 | 815 | 789 | 789 | 817 | 789 | 72,000 |
| December 23, 2025 | 796 | 815 | 815 | 816 | 796 | 58,700 |
| December 22, 2025 | 790 | 801 | 801 | 802 | 790 | 77,600 |
| December 19, 2025 | 780 | 786 | 786 | 786 | 780 | 70,900 |
| December 18, 2025 | 779 | 779 | 779 | 781 | 771 | 43,700 |
| December 17, 2025 | 784 | 778 | 778 | 786 | 767 | 48,300 |
| December 16, 2025 | 780 | 778 | 778 | 784 | 778 | 88,500 |
| December 15, 2025 | 774 | 778 | 778 | 780 | 773 | 14,500 |
| December 12, 2025 | 771 | 770 | 770 | 782 | 770 | 32,100 |
| December 11, 2025 | 777 | 772 | 772 | 781 | 772 | 18,400 |
| December 10, 2025 | 770 | 777 | 777 | 782 | 766 | 54,600 |
| December 09, 2025 | 760 | 770 | 770 | 773 | 760 | 22,900 |
| December 08, 2025 | 772 | 766 | 766 | 772 | 761 | 9,500 |
| December 05, 2025 | 772 | 764 | 764 | 775 | 762 | 24,700 |
| December 04, 2025 | 764 | 776 | 776 | 776 | 762 | 30,100 |
| December 03, 2025 | 751 | 759 | 759 | 766 | 751 | 65,200 |
| December 02, 2025 | 747 | 748 | 748 | 750 | 744 | 22,900 |
| December 01, 2025 | 742 | 745 | 745 | 762 | 740 | 82,900 |
| November 28, 2025 | 721 | 735 | 735 | 735 | 721 | 32,200 |
| November 27, 2025 | 714 | 718 | 718 | 720 | 714 | 21,000 |
| November 26, 2025 | 714 | 716 | 716 | 716 | 711 | 26,400 |
| November 25, 2025 | 702 | 707 | 707 | 711 | 702 | 59,000 |
| November 21, 2025 | 681 | 696 | 696 | 697 | 677 | 46,900 |