544.00
-35(-6.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 588 | 544 | 544 | 594 | 540 | 6M |
| February 19, 2026 | 601 | 579 | 579 | 606 | 575 | 4.69M |
| February 18, 2026 | 589 | 605 | 605 | 625 | 587 | 9.33M |
| February 17, 2026 | 615 | 579 | 579 | 622 | 560 | 10.1M |
| February 16, 2026 | 554 | 607 | 607 | 618 | 551 | 10.04M |
| February 13, 2026 | 548 | 549 | 549 | 575 | 538 | 6.91M |
| February 12, 2026 | 500 | 549 | 549 | 549 | 493 | 8.38M |
| February 10, 2026 | 475 | 506 | 506 | 509 | 475 | 5.83M |
| February 09, 2026 | 470 | 472 | 472 | 473 | 462 | 3.41M |
| February 06, 2026 | 454 | 464 | 464 | 465 | 442 | 4.28M |
| February 05, 2026 | 462 | 459 | 459 | 467 | 451 | 3.49M |
| February 04, 2026 | 453 | 463 | 463 | 464 | 447 | 3.98M |
| February 03, 2026 | 449 | 447 | 447 | 458 | 443 | 2.78M |
| February 02, 2026 | 435 | 442 | 442 | 458 | 431 | 3.25M |
| January 30, 2026 | 442 | 436 | 436 | 447 | 435 | 2.42M |
| January 29, 2026 | 429 | 445 | 445 | 449 | 423 | 3.53M |
| January 28, 2026 | 446 | 428 | 428 | 450 | 423 | 4.31M |
| January 27, 2026 | 455 | 450 | 450 | 463 | 446 | 2.9M |
| January 26, 2026 | 458 | 453 | 453 | 466 | 449 | 4.29M |
| January 23, 2026 | 447 | 464 | 464 | 466 | 435 | 4.37M |
| January 22, 2026 | 484 | 450 | 450 | 489 | 448 | 6.43M |
| January 21, 2026 | 445 | 460 | 460 | 496 | 442 | 11.77M |
| January 20, 2026 | 490 | 461 | 461 | 492 | 460 | 7.73M |
| January 19, 2026 | 534 | 491 | 491 | 539 | 475 | 20.06M |
| January 16, 2026 | 421 | 480 | 480 | 480 | 416 | 31.03M |
| January 15, 2026 | 372 | 400 | 400 | 404 | 365 | 7.94M |
| January 14, 2026 | 379 | 374 | 374 | 382 | 368 | 5.03M |
| January 13, 2026 | 364 | 379 | 379 | 392 | 362 | 13.19M |
| January 09, 2026 | 363 | 352 | 352 | 363 | 349 | 3.66M |
| January 08, 2026 | 348 | 363 | 363 | 365 | 345 | 4.25M |
| January 07, 2026 | 363 | 353 | 353 | 363 | 344 | 6.34M |
| January 06, 2026 | 365 | 366 | 366 | 383 | 362 | 6.14M |
| January 05, 2026 | 366 | 363 | 363 | 370 | 348 | 4.41M |
| December 30, 2025 | 368 | 359 | 359 | 381 | 357 | 5.74M |
| December 29, 2025 | 359 | 373 | 373 | 378 | 353 | 7.24M |
| December 26, 2025 | 365 | 358 | 358 | 369 | 337 | 12.34M |
| December 25, 2025 | 353 | 373 | 373 | 378 | 341 | 9.46M |
| December 24, 2025 | 329 | 348 | 348 | 353 | 323 | 9.58M |
| December 23, 2025 | 321 | 323 | 323 | 336 | 311 | 5.54M |
| December 22, 2025 | 314 | 314 | 314 | 337 | 307 | 7.41M |
| December 19, 2025 | 330 | 308 | 308 | 344 | 307 | 16.07M |
| December 18, 2025 | 325 | 320 | 320 | 325 | 312 | 4.32M |
| December 17, 2025 | 352 | 328 | 328 | 356 | 324 | 6.13M |
| December 16, 2025 | 353 | 344 | 344 | 362 | 336 | 6.16M |
| December 15, 2025 | 368 | 353 | 353 | 414 | 351 | 19.45M |
| December 12, 2025 | 375 | 371 | 371 | 397 | 348 | 25.26M |
| December 11, 2025 | 337 | 318 | 318 | 337 | 318 | 4.92M |
| December 10, 2025 | 332 | 335 | 335 | 340 | 330 | 2.12M |
| December 09, 2025 | 339 | 327 | 327 | 348 | 327 | 3.2M |
| December 08, 2025 | 329 | 337 | 337 | 339 | 318 | 2.69M |
| December 05, 2025 | 345 | 327 | 327 | 345 | 324 | 2.56M |
| December 04, 2025 | 340 | 342 | 342 | 353 | 337 | 2.91M |
| December 03, 2025 | 347 | 338 | 338 | 348 | 328 | 4.39M |
| December 02, 2025 | 372 | 350 | 350 | 377 | 350 | 2.99M |
| December 01, 2025 | 394 | 368 | 368 | 395 | 360 | 7.11M |
| November 28, 2025 | 334 | 370 | 370 | 370 | 331 | 7.99M |
| November 27, 2025 | 317 | 335 | 335 | 335 | 314 | 2.29M |
| November 26, 2025 | 306 | 318 | 318 | 319 | 304 | 2.29M |
| November 25, 2025 | 312 | 305 | 305 | 312 | 296 | 1.96M |
| November 21, 2025 | 303 | 305 | 305 | 312 | 299 | 2.09M |