558.00
-6(-1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 561 | 558 | 558 | 562 | 554 | 188,400 |
| February 19, 2026 | 563 | 564 | 564 | 565 | 556 | 280,500 |
| February 18, 2026 | 553 | 559 | 559 | 560 | 553 | 227,900 |
| February 17, 2026 | 553 | 552 | 552 | 558 | 552 | 258,300 |
| February 16, 2026 | 565 | 556 | 556 | 565 | 551 | 270,700 |
| February 13, 2026 | 573 | 560 | 560 | 575 | 560 | 257,200 |
| February 12, 2026 | 565 | 572 | 572 | 572 | 564 | 407,700 |
| February 10, 2026 | 558 | 562 | 562 | 563 | 555 | 214,900 |
| February 09, 2026 | 560 | 557 | 557 | 562 | 552 | 369,800 |
| February 06, 2026 | 554 | 557 | 557 | 557 | 552 | 152,100 |
| February 05, 2026 | 554 | 555 | 555 | 558 | 554 | 247,200 |
| February 04, 2026 | 544 | 551 | 551 | 552 | 543 | 266,200 |
| February 03, 2026 | 544 | 543 | 543 | 544 | 540 | 127,300 |
| February 02, 2026 | 545 | 538 | 538 | 548 | 538 | 174,000 |
| January 30, 2026 | 538 | 544 | 544 | 544 | 537 | 204,000 |
| January 29, 2026 | 536 | 539 | 539 | 542 | 529 | 390,900 |
| January 28, 2026 | 542 | 537 | 537 | 542 | 537 | 211,700 |
| January 27, 2026 | 543 | 545 | 545 | 546 | 539 | 262,600 |
| January 26, 2026 | 551 | 548 | 548 | 551 | 542 | 259,100 |
| January 23, 2026 | 550 | 551 | 551 | 551 | 547 | 167,000 |
| January 22, 2026 | 546 | 552 | 552 | 552 | 546 | 218,900 |
| January 21, 2026 | 545 | 540 | 540 | 545 | 538 | 258,500 |
| January 20, 2026 | 550 | 547 | 547 | 551 | 543 | 170,200 |
| January 19, 2026 | 550 | 553 | 553 | 553 | 546 | 164,600 |
| January 16, 2026 | 549 | 552 | 552 | 553 | 547 | 196,700 |
| January 15, 2026 | 540 | 548 | 548 | 548 | 540 | 193,200 |
| January 14, 2026 | 537 | 540 | 540 | 543 | 536 | 249,000 |
| January 13, 2026 | 539 | 536 | 536 | 540 | 535 | 250,000 |
| January 09, 2026 | 541 | 538 | 538 | 544 | 537 | 199,800 |
| January 08, 2026 | 542 | 540 | 540 | 545 | 540 | 188,800 |
| January 07, 2026 | 539 | 545 | 545 | 547 | 536 | 293,700 |
| January 06, 2026 | 537 | 540 | 540 | 541 | 536 | 197,000 |
| January 05, 2026 | 538 | 536 | 536 | 539 | 533 | 203,500 |
| December 30, 2025 | 537 | 536 | 536 | 540 | 536 | 124,700 |
| December 29, 2025 | 536 | 539 | 539 | 540 | 533 | 299,000 |
| December 26, 2025 | 534 | 536 | 536 | 537 | 533 | 234,700 |
| December 25, 2025 | 538 | 535 | 535 | 539 | 534 | 169,400 |
| December 24, 2025 | 534 | 532 | 532 | 538 | 531 | 174,500 |
| December 23, 2025 | 529 | 535 | 535 | 539 | 527 | 324,700 |
| December 22, 2025 | 529 | 529 | 529 | 531 | 525 | 210,300 |
| December 19, 2025 | 519 | 528 | 528 | 533 | 519 | 544,800 |
| December 18, 2025 | 521 | 523 | 523 | 523 | 518 | 166,000 |
| December 17, 2025 | 523 | 521 | 521 | 526 | 521 | 198,900 |
| December 16, 2025 | 529 | 523 | 523 | 529 | 522 | 211,300 |
| December 15, 2025 | 517 | 529 | 529 | 529 | 516 | 299,200 |
| December 12, 2025 | 517 | 517 | 517 | 519 | 515 | 245,600 |
| December 11, 2025 | 519 | 511 | 511 | 521 | 510 | 292,100 |
| December 10, 2025 | 516 | 517 | 517 | 521 | 514 | 281,100 |
| December 09, 2025 | 515 | 514 | 514 | 517 | 509 | 177,100 |
| December 08, 2025 | 519 | 517 | 517 | 522 | 514 | 282,500 |
| December 05, 2025 | 516 | 519 | 519 | 519 | 513 | 199,800 |
| December 04, 2025 | 514 | 513 | 513 | 519 | 513 | 330,800 |
| December 03, 2025 | 509 | 514 | 514 | 514 | 507 | 231,000 |
| December 02, 2025 | 512 | 510 | 510 | 512 | 508 | 210,200 |
| December 01, 2025 | 515 | 510 | 510 | 515 | 509 | 289,300 |
| November 28, 2025 | 512 | 514 | 514 | 514 | 511 | 213,600 |
| November 27, 2025 | 512 | 512 | 512 | 513 | 508 | 190,200 |
| November 26, 2025 | 510 | 512 | 512 | 512 | 508 | 298,300 |
| November 25, 2025 | 509 | 508 | 508 | 510 | 505 | 183,900 |
| November 21, 2025 | 502 | 508 | 508 | 508 | 502 | 334,300 |