511.00
-17(-3.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 518 | 511 | 511 | 521 | 507 | 1.06M |
| February 19, 2026 | 528 | 528 | 528 | 543 | 521 | 1.08M |
| February 18, 2026 | 531 | 536 | 536 | 548 | 511 | 2.19M |
| February 17, 2026 | 533 | 514 | 514 | 552 | 507 | 3.44M |
| February 16, 2026 | 496 | 538 | 538 | 542 | 484 | 4.73M |
| February 13, 2026 | 481 | 462 | 462 | 484 | 455 | 1.44M |
| February 12, 2026 | 492 | 490 | 490 | 506 | 485 | 1.52M |
| February 10, 2026 | 459 | 495 | 495 | 497 | 459 | 1.98M |
| February 09, 2026 | 432 | 451 | 451 | 454 | 426 | 1.92M |
| February 06, 2026 | 419 | 418 | 418 | 420 | 405 | 1.32M |
| February 05, 2026 | 422 | 425 | 425 | 426 | 417 | 1.53M |
| February 04, 2026 | 441 | 414 | 414 | 441 | 406 | 4.23M |
| February 03, 2026 | 474 | 457 | 457 | 474 | 454 | 1.5M |
| February 02, 2026 | 472 | 466 | 466 | 476 | 463 | 2.59M |
| January 30, 2026 | 487 | 477 | 477 | 488 | 473 | 2.69M |
| January 29, 2026 | 492 | 483 | 483 | 495 | 478 | 991,300 |
| January 28, 2026 | 492 | 499 | 499 | 509 | 476 | 2.85M |
| January 27, 2026 | 508 | 500 | 500 | 509 | 492 | 2.46M |
| January 26, 2026 | 521 | 508 | 508 | 521 | 504 | 2.4M |
| January 23, 2026 | 533 | 538 | 538 | 546 | 530 | 740,900 |
| January 22, 2026 | 526 | 524 | 524 | 536 | 518 | 737,500 |
| January 21, 2026 | 514 | 518 | 518 | 521 | 511 | 2.09M |
| January 20, 2026 | 545 | 529 | 529 | 547 | 518 | 1.46M |
| January 19, 2026 | 547 | 549 | 549 | 552 | 544 | 517,000 |
| January 16, 2026 | 564 | 550 | 550 | 566 | 541 | 684,100 |
| January 15, 2026 | 547 | 563 | 563 | 563 | 541 | 643,000 |
| January 14, 2026 | 550 | 545 | 545 | 554 | 542 | 532,700 |
| January 13, 2026 | 556 | 545 | 545 | 556 | 540 | 813,500 |
| January 09, 2026 | 542 | 547 | 547 | 551 | 540 | 440,800 |
| January 08, 2026 | 540 | 547 | 547 | 554 | 536 | 1.04M |
| January 07, 2026 | 529 | 537 | 537 | 537 | 526 | 803,700 |
| January 06, 2026 | 536 | 536 | 536 | 551 | 532 | 1.3M |
| January 05, 2026 | 542 | 537 | 537 | 542 | 520 | 953,300 |
| December 30, 2025 | 553 | 526 | 526 | 554 | 526 | 985,300 |
| December 29, 2025 | 565 | 555 | 555 | 565 | 550 | 669,000 |
| December 26, 2025 | 565 | 555 | 555 | 567 | 552 | 562,500 |
| December 25, 2025 | 567 | 561 | 561 | 570 | 558 | 563,200 |
| December 24, 2025 | 565 | 559 | 559 | 572 | 554 | 707,800 |
| December 23, 2025 | 559 | 560 | 560 | 561 | 549 | 727,800 |
| December 22, 2025 | 593 | 561 | 561 | 595 | 555 | 1.06M |
| December 19, 2025 | 577 | 584 | 584 | 590 | 568 | 950,400 |
| December 18, 2025 | 561 | 575 | 575 | 581 | 560 | 867,100 |
| December 17, 2025 | 548 | 567 | 567 | 571 | 547 | 777,000 |
| December 16, 2025 | 560 | 551 | 551 | 568 | 548 | 1.16M |
| December 15, 2025 | 547 | 550 | 550 | 570 | 545 | 1.08M |
| December 12, 2025 | 519 | 554 | 554 | 561 | 518 | 2.93M |
| December 11, 2025 | 538 | 512 | 512 | 542 | 511 | 791,700 |
| December 10, 2025 | 530 | 535 | 535 | 551 | 530 | 2.07M |
| December 09, 2025 | 553 | 532 | 532 | 555 | 528 | 1.16M |
| December 08, 2025 | 522 | 552 | 552 | 556 | 520 | 1.61M |
| December 05, 2025 | 540 | 523 | 523 | 546 | 523 | 1.6M |
| December 04, 2025 | 554 | 554 | 554 | 567 | 550 | 1.07M |
| December 03, 2025 | 570 | 556 | 556 | 575 | 534 | 2.68M |
| December 02, 2025 | 595 | 572 | 572 | 598 | 570 | 808,100 |
| December 01, 2025 | 599 | 599 | 599 | 602 | 585 | 717,600 |
| November 28, 2025 | 602 | 603 | 603 | 612 | 596 | 825,600 |
| November 27, 2025 | 591 | 609 | 609 | 610 | 590 | 738,300 |
| November 26, 2025 | 586 | 590 | 590 | 592 | 576 | 814,300 |
| November 25, 2025 | 607 | 579 | 579 | 607 | 573 | 1.44M |
| November 21, 2025 | 591 | 610 | 610 | 620 | 589 | 1.19M |