569.00
-6(-1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 576 | 569 | 569 | 590 | 551 | 646,600 |
| February 19, 2026 | 510 | 575 | 575 | 600 | 510 | 1.67M |
| February 18, 2026 | 504 | 510 | 510 | 515 | 501 | 97,800 |
| February 17, 2026 | 492 | 498 | 498 | 500 | 492 | 55,600 |
| February 16, 2026 | 495 | 492 | 492 | 497 | 492 | 63,900 |
| February 13, 2026 | 499 | 493 | 493 | 501 | 492 | 63,900 |
| February 12, 2026 | 499 | 498 | 498 | 506 | 497 | 70,900 |
| February 10, 2026 | 491 | 497 | 497 | 498 | 491 | 42,000 |
| February 09, 2026 | 488 | 487 | 487 | 488 | 484 | 38,700 |
| February 06, 2026 | 490 | 485 | 485 | 490 | 481 | 108,900 |
| February 05, 2026 | 478 | 495 | 495 | 497 | 478 | 119,300 |
| February 04, 2026 | 476 | 476 | 476 | 482 | 474 | 100,700 |
| February 03, 2026 | 478 | 478 | 478 | 481 | 476 | 61,600 |
| February 02, 2026 | 492 | 475 | 475 | 492 | 475 | 176,900 |
| January 30, 2026 | 488 | 486 | 486 | 499 | 485 | 125,900 |
| January 29, 2026 | 484 | 490 | 490 | 491 | 482 | 85,200 |
| January 28, 2026 | 490 | 485 | 485 | 490 | 484 | 49,000 |
| January 27, 2026 | 488 | 488 | 488 | 491 | 486 | 57,100 |
| January 26, 2026 | 500 | 488 | 488 | 500 | 488 | 75,200 |
| January 23, 2026 | 503 | 497 | 497 | 507 | 497 | 49,000 |
| January 22, 2026 | 492 | 502 | 502 | 502 | 492 | 55,900 |
| January 21, 2026 | 494 | 492 | 492 | 494 | 491 | 67,200 |
| January 20, 2026 | 500 | 494 | 494 | 502 | 494 | 57,600 |
| January 19, 2026 | 508 | 500 | 500 | 508 | 498 | 87,900 |
| January 16, 2026 | 505 | 508 | 508 | 508 | 502 | 36,100 |
| January 15, 2026 | 504 | 505 | 505 | 505 | 501 | 30,100 |
| January 14, 2026 | 501 | 504 | 504 | 506 | 501 | 39,300 |
| January 13, 2026 | 511 | 501 | 501 | 511 | 500 | 85,000 |
| January 09, 2026 | 502 | 508 | 508 | 511 | 502 | 73,200 |
| January 08, 2026 | 504 | 503 | 503 | 507 | 503 | 41,800 |
| January 07, 2026 | 500 | 504 | 504 | 507 | 497 | 52,600 |
| January 06, 2026 | 498 | 500 | 500 | 503 | 498 | 67,600 |
| January 05, 2026 | 490 | 497 | 497 | 499 | 490 | 109,200 |
| December 30, 2025 | 490 | 487 | 487 | 491 | 486 | 49,500 |
| December 29, 2025 | 489 | 489 | 489 | 489 | 487 | 51,200 |
| December 26, 2025 | 484 | 483 | 483 | 485 | 480 | 98,500 |
| December 25, 2025 | 481 | 482 | 482 | 488 | 481 | 112,400 |
| December 24, 2025 | 480 | 481 | 481 | 483 | 478 | 98,300 |
| December 23, 2025 | 484 | 480 | 480 | 488 | 479 | 92,500 |
| December 22, 2025 | 485 | 481 | 481 | 487 | 480 | 62,100 |
| December 19, 2025 | 484 | 484 | 484 | 485 | 481 | 39,100 |
| December 18, 2025 | 480 | 483 | 483 | 484 | 479 | 71,300 |
| December 17, 2025 | 480 | 482 | 482 | 484 | 477 | 71,800 |
| December 16, 2025 | 477 | 479 | 479 | 481 | 473 | 126,700 |
| December 15, 2025 | 468 | 476 | 476 | 477 | 466 | 98,700 |
| December 12, 2025 | 475 | 470 | 470 | 478 | 468 | 88,800 |
| December 11, 2025 | 482 | 471 | 471 | 482 | 471 | 81,600 |
| December 10, 2025 | 471 | 480 | 480 | 482 | 471 | 87,100 |
| December 09, 2025 | 478 | 473 | 473 | 478 | 471 | 89,800 |
| December 08, 2025 | 478 | 474 | 474 | 478 | 471 | 62,700 |
| December 05, 2025 | 478 | 473 | 473 | 478 | 473 | 61,800 |
| December 04, 2025 | 480 | 479 | 479 | 481 | 475 | 78,800 |
| December 03, 2025 | 489 | 480 | 480 | 489 | 480 | 109,400 |
| December 02, 2025 | 491 | 489 | 489 | 493 | 488 | 47,200 |
| December 01, 2025 | 490 | 489 | 489 | 502 | 488 | 169,400 |
| November 28, 2025 | 475 | 482 | 482 | 483 | 475 | 73,200 |
| November 27, 2025 | 479 | 476 | 476 | 479 | 473 | 62,500 |
| November 26, 2025 | 476 | 479 | 479 | 481 | 476 | 84,000 |
| November 25, 2025 | 479 | 476 | 476 | 481 | 475 | 54,400 |
| November 21, 2025 | 461 | 481 | 481 | 481 | 461 | 181,600 |