478.00
+11(+2.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 467 | 478 | 478 | 481 | 460 | 868,000 |
| February 19, 2026 | 475 | 467 | 467 | 476 | 461 | 1.4M |
| February 18, 2026 | 496 | 475 | 475 | 496 | 473 | 1.68M |
| February 17, 2026 | 505 | 492 | 492 | 505 | 491 | 1.17M |
| February 16, 2026 | 505 | 507 | 507 | 509 | 502 | 759,100 |
| February 13, 2026 | 505 | 497 | 497 | 507 | 494 | 1.47M |
| February 12, 2026 | 505 | 505 | 505 | 508 | 486 | 2.41M |
| February 10, 2026 | 513 | 515 | 515 | 518 | 510 | 1.47M |
| February 09, 2026 | 513 | 508 | 508 | 517 | 505 | 1.03M |
| February 06, 2026 | 501 | 507 | 507 | 508 | 498 | 687,600 |
| February 05, 2026 | 504 | 505 | 505 | 509 | 502 | 532,300 |
| February 04, 2026 | 499 | 502 | 502 | 505 | 497 | 348,600 |
| February 03, 2026 | 500 | 498 | 498 | 503 | 497 | 351,500 |
| February 02, 2026 | 500 | 496 | 496 | 508 | 496 | 982,600 |
| January 30, 2026 | 485 | 498 | 498 | 501 | 479 | 1.17M |
| January 29, 2026 | 478 | 485 | 485 | 491 | 472 | 1.07M |
| January 28, 2026 | 478 | 474 | 474 | 480 | 474 | 452,300 |
| January 27, 2026 | 476 | 481 | 481 | 483 | 472 | 395,900 |
| January 26, 2026 | 475 | 476 | 476 | 479 | 468 | 741,100 |
| January 23, 2026 | 482 | 481 | 481 | 484 | 475 | 431,400 |
| January 22, 2026 | 476 | 484 | 484 | 484 | 473 | 461,500 |
| January 21, 2026 | 486 | 473 | 473 | 490 | 468 | 1.98M |
| January 20, 2026 | 507 | 499 | 499 | 513 | 498 | 1.11M |
| January 19, 2026 | 487 | 508 | 508 | 511 | 486 | 1.26M |
| January 16, 2026 | 480 | 490 | 490 | 491 | 479 | 625,900 |
| January 15, 2026 | 472 | 480 | 480 | 482 | 472 | 498,400 |
| January 14, 2026 | 469 | 476 | 476 | 476 | 467 | 803,500 |
| January 13, 2026 | 469 | 473 | 473 | 475 | 463 | 1.15M |
| January 09, 2026 | 456 | 459 | 459 | 463 | 456 | 445,200 |
| January 08, 2026 | 458 | 457 | 457 | 461 | 453 | 400,000 |
| January 07, 2026 | 458 | 462 | 462 | 466 | 453 | 713,800 |
| January 06, 2026 | 451 | 456 | 456 | 461 | 451 | 548,400 |
| January 05, 2026 | 457 | 448 | 448 | 457 | 447 | 490,500 |
| December 30, 2025 | 471 | 452 | 452 | 474 | 449 | 936,100 |
| December 29, 2025 | 460 | 466 | 466 | 467 | 458 | 603,500 |
| December 26, 2025 | 457 | 463 | 463 | 463 | 456 | 538,000 |
| December 25, 2025 | 455 | 454 | 454 | 458 | 451 | 458,000 |
| December 24, 2025 | 451 | 453 | 453 | 460 | 451 | 452,500 |
| December 23, 2025 | 456 | 453 | 453 | 459 | 448 | 524,800 |
| December 22, 2025 | 463 | 456 | 456 | 469 | 454 | 1.2M |
| December 19, 2025 | 450 | 456 | 456 | 460 | 450 | 1.1M |
| December 18, 2025 | 440 | 449 | 449 | 452 | 440 | 601,000 |
| December 17, 2025 | 447 | 445 | 445 | 447 | 441 | 314,700 |
| December 16, 2025 | 451 | 443 | 443 | 453 | 442 | 474,500 |
| December 15, 2025 | 437 | 451 | 451 | 452 | 436 | 450,500 |
| December 12, 2025 | 442 | 439 | 439 | 444 | 437 | 341,600 |
| December 11, 2025 | 453 | 432 | 432 | 454 | 432 | 799,200 |
| December 10, 2025 | 454 | 453 | 453 | 456 | 447 | 462,500 |
| December 09, 2025 | 463 | 453 | 453 | 464 | 451 | 495,900 |
| December 08, 2025 | 450 | 461 | 461 | 463 | 449 | 642,000 |
| December 05, 2025 | 450 | 447 | 447 | 450 | 446 | 306,300 |
| December 04, 2025 | 443 | 452 | 452 | 453 | 443 | 421,300 |
| December 03, 2025 | 453 | 443 | 443 | 455 | 441 | 633,500 |
| December 02, 2025 | 462 | 457 | 457 | 464 | 455 | 541,700 |
| December 01, 2025 | 470 | 460 | 460 | 470 | 458 | 924,100 |
| November 28, 2025 | 454 | 465 | 465 | 471 | 452 | 1.21M |
| November 27, 2025 | 445 | 452 | 452 | 452 | 444 | 501,900 |
| November 26, 2025 | 450 | 448 | 448 | 455 | 445 | 541,500 |
| November 25, 2025 | 437 | 447 | 447 | 448 | 434 | 709,200 |
| November 21, 2025 | 434 | 436 | 436 | 436 | 431 | 560,700 |