814.00
-7(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 818 | 814 | 814 | 819 | 814 | 19,400 |
| February 19, 2026 | 819 | 821 | 821 | 821 | 817 | 17,700 |
| February 18, 2026 | 817 | 818 | 818 | 820 | 817 | 13,300 |
| February 17, 2026 | 820 | 817 | 817 | 822 | 817 | 23,500 |
| February 16, 2026 | 820 | 822 | 822 | 822 | 817 | 44,200 |
| February 13, 2026 | 821 | 818 | 818 | 824 | 818 | 30,300 |
| February 12, 2026 | 819 | 818 | 818 | 825 | 818 | 48,900 |
| February 10, 2026 | 817 | 817 | 817 | 819 | 816 | 27,200 |
| February 09, 2026 | 817 | 814 | 814 | 819 | 812 | 24,500 |
| February 06, 2026 | 815 | 812 | 812 | 818 | 811 | 36,700 |
| February 05, 2026 | 814 | 814 | 814 | 816 | 813 | 24,400 |
| February 04, 2026 | 812 | 811 | 811 | 815 | 810 | 26,400 |
| February 03, 2026 | 811 | 810 | 810 | 813 | 809 | 25,200 |
| February 02, 2026 | 815 | 810 | 810 | 816 | 810 | 34,200 |
| January 30, 2026 | 814 | 812 | 812 | 816 | 808 | 51,900 |
| January 29, 2026 | 807 | 807 | 807 | 810 | 804 | 47,000 |
| January 28, 2026 | 806 | 806 | 806 | 808 | 804 | 40,300 |
| January 27, 2026 | 812 | 806 | 806 | 812 | 806 | 45,500 |
| January 26, 2026 | 817 | 810 | 810 | 817 | 810 | 107,600 |
| January 23, 2026 | 819 | 819 | 819 | 820 | 819 | 20,900 |
| January 22, 2026 | 818 | 819 | 819 | 821 | 818 | 38,400 |
| January 21, 2026 | 820 | 818 | 818 | 820 | 817 | 36,100 |
| January 20, 2026 | 823 | 820 | 820 | 825 | 820 | 27,900 |
| January 19, 2026 | 830 | 825 | 825 | 830 | 823 | 23,200 |
| January 16, 2026 | 826 | 828 | 828 | 829 | 823 | 19,300 |
| January 15, 2026 | 823 | 826 | 826 | 826 | 822 | 36,100 |
| January 14, 2026 | 821 | 823 | 823 | 824 | 818 | 37,700 |
| January 13, 2026 | 821 | 819 | 819 | 822 | 817 | 43,100 |
| January 09, 2026 | 815 | 819 | 819 | 820 | 815 | 25,600 |
| January 08, 2026 | 823 | 815 | 815 | 825 | 815 | 95,400 |
| January 07, 2026 | 828 | 822 | 822 | 829 | 822 | 30,500 |
| January 06, 2026 | 824 | 828 | 828 | 828 | 824 | 20,000 |
| January 05, 2026 | 823 | 822 | 822 | 826 | 821 | 44,700 |
| December 30, 2025 | 829 | 823 | 823 | 830 | 823 | 38,500 |
| December 29, 2025 | 833 | 827 | 827 | 834 | 827 | 43,600 |
| December 26, 2025 | 830 | 833 | 833 | 833 | 830 | 33,900 |
| December 25, 2025 | 832 | 830 | 830 | 834 | 830 | 26,900 |
| December 24, 2025 | 830 | 830 | 830 | 832 | 830 | 34,900 |
| December 23, 2025 | 830 | 830 | 830 | 833 | 830 | 31,700 |
| December 22, 2025 | 830 | 830 | 830 | 833 | 830 | 30,300 |
| December 19, 2025 | 830 | 830 | 830 | 835 | 830 | 43,700 |
| December 18, 2025 | 840 | 830 | 830 | 840 | 830 | 138,200 |
| December 17, 2025 | 842 | 836 | 829 | 844 | 836 | 189,700 |
| December 16, 2025 | 846 | 842 | 834.95 | 847 | 842 | 97,800 |
| December 15, 2025 | 846 | 845 | 837.92 | 848 | 845 | 69,000 |
| December 12, 2025 | 845 | 846 | 846 | 847 | 845 | 35,300 |
| December 11, 2025 | 846 | 844 | 844 | 846 | 844 | 29,900 |
| December 10, 2025 | 845 | 844 | 844 | 846 | 842 | 20,700 |
| December 09, 2025 | 843 | 842 | 842 | 844 | 841 | 29,600 |
| December 08, 2025 | 841 | 842 | 842 | 844 | 841 | 32,800 |
| December 05, 2025 | 845 | 841 | 841 | 847 | 841 | 28,800 |
| December 04, 2025 | 841 | 845 | 845 | 846 | 841 | 29,300 |
| December 03, 2025 | 844 | 840 | 840 | 845 | 840 | 24,400 |
| December 02, 2025 | 846 | 844 | 844 | 848 | 844 | 23,800 |
| December 01, 2025 | 848 | 844 | 844 | 848 | 844 | 35,200 |
| November 28, 2025 | 846 | 846 | 846 | 848 | 845 | 25,700 |
| November 27, 2025 | 849 | 844 | 844 | 850 | 844 | 26,700 |
| November 26, 2025 | 843 | 847 | 847 | 848 | 842 | 28,100 |
| November 25, 2025 | 840 | 841 | 841 | 844 | 839 | 22,300 |
| November 21, 2025 | 834 | 840 | 840 | 840 | 834 | 18,900 |