1,005.00
+19.6(+1.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 990 | 1,005 | 1,005 | 1,007 | 980.8 | 12.95M |
| February 19, 2026 | 960 | 985.4 | 985.4 | 988.3 | 954 | 9.97M |
| February 18, 2026 | 953 | 956.4 | 956.4 | 967.4 | 950.8 | 7.71M |
| February 17, 2026 | 972.4 | 952.9 | 952.9 | 975.6 | 951.3 | 6.22M |
| February 16, 2026 | 962.3 | 968.4 | 968.4 | 969.2 | 937 | 8.03M |
| February 13, 2026 | 990 | 977.3 | 977.3 | 1,006 | 963 | 14.35M |
| February 12, 2026 | 950.1 | 975.4 | 975.4 | 983 | 946 | 8.77M |
| February 10, 2026 | 968 | 975.3 | 975.3 | 989.5 | 966 | 6.68M |
| February 09, 2026 | 968.8 | 975 | 975 | 979.9 | 963.4 | 7.38M |
| February 06, 2026 | 965 | 965.6 | 965.6 | 966.2 | 954 | 6.1M |
| February 05, 2026 | 951 | 960.6 | 960.6 | 966.7 | 934.5 | 7.47M |
| February 04, 2026 | 928 | 938.8 | 938.8 | 942.8 | 924.6 | 8.42M |
| February 03, 2026 | 930 | 928 | 928 | 935.6 | 922.9 | 9.64M |
| February 02, 2026 | 918 | 907.9 | 907.9 | 924.3 | 907.9 | 6.67M |
| January 30, 2026 | 910.5 | 915.9 | 915.9 | 915.9 | 898.6 | 8.92M |
| January 29, 2026 | 903.1 | 898.6 | 898.6 | 909 | 897.7 | 7.69M |
| January 28, 2026 | 925 | 923.6 | 923.6 | 930.6 | 916.1 | 5.97M |
| January 27, 2026 | 934.7 | 928.1 | 928.1 | 934.7 | 920.6 | 5.75M |
| January 26, 2026 | 935 | 927.7 | 927.7 | 939 | 918 | 6.66M |
| January 23, 2026 | 920.6 | 928.9 | 928.9 | 934.5 | 920.2 | 5.47M |
| January 22, 2026 | 950 | 924.9 | 924.9 | 953.7 | 923.7 | 9.12M |
| January 21, 2026 | 972.8 | 953.7 | 953.7 | 984.7 | 952.7 | 13.86M |
| January 20, 2026 | 936 | 972.8 | 972.8 | 982.5 | 934.8 | 18.88M |
| January 19, 2026 | 899.7 | 928.6 | 928.6 | 935 | 893 | 15.73M |
| January 16, 2026 | 894.5 | 889.7 | 889.7 | 900 | 882.5 | 10.46M |
| January 15, 2026 | 896 | 904.5 | 904.5 | 909.3 | 884.6 | 13.05M |
| January 14, 2026 | 899.1 | 896 | 896 | 907.6 | 893.2 | 13.52M |
| January 13, 2026 | 920 | 911.7 | 911.7 | 926.8 | 906.6 | 9.76M |
| January 09, 2026 | 921 | 925 | 925 | 931.3 | 912.8 | 7.51M |
| January 08, 2026 | 922 | 912.7 | 912.7 | 925 | 908 | 9.36M |
| January 07, 2026 | 912.5 | 918.7 | 918.7 | 925.9 | 910 | 7.46M |
| January 06, 2026 | 918.1 | 926.1 | 926.1 | 931.4 | 908.9 | 9.71M |
| January 05, 2026 | 932 | 917.3 | 917.3 | 936 | 917.3 | 8.2M |
| December 30, 2025 | 948.7 | 932.3 | 932.3 | 948.9 | 930.4 | 5.07M |
| December 29, 2025 | 946.5 | 936.9 | 936.9 | 947.7 | 934.5 | 5.98M |
| December 26, 2025 | 944 | 946.2 | 946.2 | 951.9 | 941.9 | 8.16M |
| December 25, 2025 | 959.5 | 942.7 | 942.7 | 959.7 | 942 | 5.22M |
| December 24, 2025 | 955.9 | 946.6 | 946.6 | 957.8 | 946.5 | 5.98M |
| December 23, 2025 | 957 | 957.2 | 957.2 | 963 | 951.5 | 6.38M |
| December 22, 2025 | 970 | 955.5 | 955.5 | 975 | 942.5 | 7.45M |
| December 19, 2025 | 963.9 | 974.2 | 974.2 | 976.4 | 961.2 | 8.17M |
| December 18, 2025 | 948.7 | 969.7 | 969.7 | 978.5 | 938 | 8.77M |
| December 17, 2025 | 935 | 938.9 | 938.9 | 946.3 | 931.6 | 5.68M |
| December 16, 2025 | 962 | 945.7 | 945.7 | 965 | 945.7 | 7.42M |
| December 15, 2025 | 976 | 967.7 | 967.7 | 977 | 966.1 | 6.07M |
| December 12, 2025 | 950 | 964.9 | 964.9 | 972.4 | 950 | 8.23M |
| December 11, 2025 | 946 | 950.2 | 950.2 | 952.7 | 945 | 5.7M |
| December 10, 2025 | 950.9 | 949.1 | 949.1 | 960.5 | 944.5 | 7.63M |
| December 09, 2025 | 950 | 938.5 | 938.5 | 955.5 | 935.6 | 5.94M |
| December 08, 2025 | 940.7 | 949 | 949 | 961 | 938.2 | 7.05M |
| December 05, 2025 | 936.7 | 935.1 | 935.1 | 941 | 929 | 3.72M |
| December 04, 2025 | 935.8 | 951.7 | 951.7 | 952.5 | 930 | 8.43M |
| December 03, 2025 | 940 | 928.9 | 928.9 | 940 | 925 | 7.21M |
| December 02, 2025 | 938.3 | 926.1 | 926.1 | 940.3 | 926 | 5.68M |
| December 01, 2025 | 940 | 936.8 | 936.8 | 955.7 | 934.3 | 6.49M |
| November 28, 2025 | 960 | 947.1 | 947.1 | 967.8 | 943.8 | 7.18M |
| November 27, 2025 | 954 | 966.3 | 966.3 | 967.3 | 937.7 | 9M |
| November 26, 2025 | 918 | 946.2 | 946.2 | 949 | 914 | 9.61M |
| November 25, 2025 | 915.2 | 924.9 | 924.9 | 925.9 | 904.6 | 10.06M |
| November 21, 2025 | 905.8 | 916.6 | 916.6 | 921.6 | 902 | 15.39M |