499.00
-6(-1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 501 | 499 | 499 | 501 | 490 | 166,900 |
| February 19, 2026 | 505 | 505 | 505 | 508 | 501 | 81,200 |
| February 18, 2026 | 501 | 507 | 507 | 507 | 500 | 58,300 |
| February 17, 2026 | 503 | 499 | 499 | 508 | 499 | 96,600 |
| February 16, 2026 | 506 | 499 | 499 | 506 | 498 | 236,100 |
| February 13, 2026 | 521 | 509 | 509 | 522 | 506 | 96,000 |
| February 12, 2026 | 522 | 521 | 521 | 528 | 517 | 116,600 |
| February 10, 2026 | 504 | 522 | 522 | 522 | 504 | 191,800 |
| February 09, 2026 | 508 | 503 | 503 | 508 | 501 | 125,800 |
| February 06, 2026 | 508 | 498 | 498 | 511 | 497 | 179,200 |
| February 05, 2026 | 512 | 517 | 517 | 522 | 505 | 201,500 |
| February 04, 2026 | 501 | 511 | 511 | 514 | 501 | 223,000 |
| February 03, 2026 | 513 | 498 | 498 | 517 | 498 | 279,000 |
| February 02, 2026 | 520 | 510 | 510 | 539 | 510 | 828,300 |
| January 30, 2026 | 475 | 479 | 479 | 483 | 468 | 220,400 |
| January 29, 2026 | 479 | 475 | 475 | 479 | 471 | 257,200 |
| January 28, 2026 | 489 | 481 | 481 | 489 | 480 | 190,700 |
| January 27, 2026 | 492 | 489 | 489 | 493 | 488 | 137,900 |
| January 26, 2026 | 497 | 492 | 492 | 497 | 492 | 142,200 |
| January 23, 2026 | 506 | 503 | 503 | 509 | 499 | 146,900 |
| January 22, 2026 | 500 | 506 | 506 | 509 | 499 | 181,100 |
| January 21, 2026 | 502 | 499 | 499 | 502 | 496 | 153,300 |
| January 20, 2026 | 511 | 503 | 503 | 511 | 502 | 119,400 |
| January 19, 2026 | 518 | 511 | 511 | 521 | 510 | 72,100 |
| January 16, 2026 | 515 | 521 | 521 | 523 | 512 | 63,100 |
| January 15, 2026 | 507 | 514 | 514 | 516 | 505 | 63,200 |
| January 14, 2026 | 506 | 508 | 508 | 512 | 505 | 75,100 |
| January 13, 2026 | 526 | 507 | 507 | 526 | 507 | 179,500 |
| January 09, 2026 | 517 | 520 | 520 | 524 | 517 | 47,000 |
| January 08, 2026 | 517 | 517 | 517 | 521 | 514 | 91,700 |
| January 07, 2026 | 515 | 517 | 517 | 522 | 513 | 74,100 |
| January 06, 2026 | 511 | 518 | 518 | 520 | 511 | 76,800 |
| January 05, 2026 | 511 | 511 | 511 | 515 | 505 | 103,900 |
| December 30, 2025 | 519 | 509 | 509 | 519 | 509 | 50,100 |
| December 29, 2025 | 507 | 519 | 519 | 519 | 507 | 110,000 |
| December 26, 2025 | 510 | 509 | 509 | 512 | 506 | 169,500 |
| December 25, 2025 | 508 | 510 | 510 | 511 | 502 | 118,400 |
| December 24, 2025 | 506 | 502 | 502 | 509 | 494 | 203,200 |
| December 23, 2025 | 497 | 508 | 508 | 508 | 497 | 198,400 |
| December 22, 2025 | 501 | 500 | 500 | 504 | 497 | 207,300 |
| December 19, 2025 | 502 | 502 | 502 | 508 | 499 | 160,400 |
| December 18, 2025 | 501 | 506 | 506 | 507 | 501 | 93,100 |
| December 17, 2025 | 511 | 503 | 503 | 511 | 500 | 96,600 |
| December 16, 2025 | 519 | 509 | 509 | 519 | 508 | 82,900 |
| December 15, 2025 | 507 | 520 | 520 | 520 | 507 | 101,700 |
| December 12, 2025 | 513 | 513 | 513 | 515 | 508 | 143,300 |
| December 11, 2025 | 516 | 506 | 506 | 516 | 502 | 138,500 |
| December 10, 2025 | 520 | 516 | 516 | 523 | 514 | 83,000 |
| December 09, 2025 | 512 | 520 | 520 | 524 | 512 | 136,800 |
| December 08, 2025 | 511 | 510 | 510 | 514 | 507 | 80,600 |
| December 05, 2025 | 513 | 511 | 511 | 517 | 510 | 101,600 |
| December 04, 2025 | 514 | 520 | 520 | 521 | 512 | 83,500 |
| December 03, 2025 | 521 | 513 | 513 | 523 | 513 | 113,200 |
| December 02, 2025 | 536 | 524 | 524 | 536 | 522 | 89,400 |
| December 01, 2025 | 545 | 535 | 535 | 545 | 533 | 95,000 |
| November 28, 2025 | 546 | 546 | 546 | 552 | 544 | 79,200 |
| November 27, 2025 | 541 | 549 | 549 | 550 | 541 | 80,300 |
| November 26, 2025 | 530 | 545 | 545 | 545 | 530 | 94,500 |
| November 25, 2025 | 539 | 529 | 529 | 539 | 528 | 70,200 |
| November 21, 2025 | 532 | 540 | 540 | 540 | 526 | 86,600 |