943.00
-20(-2.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 948 | 943 | 943 | 955 | 921 | 3.12M |
| February 19, 2026 | 957 | 963 | 963 | 966 | 949 | 135,400 |
| February 18, 2026 | 952 | 957 | 957 | 963 | 950 | 113,500 |
| February 17, 2026 | 954 | 950 | 950 | 959 | 947 | 104,700 |
| February 16, 2026 | 960 | 954 | 954 | 966 | 949 | 289,000 |
| February 13, 2026 | 972 | 965 | 965 | 978 | 958 | 181,200 |
| February 12, 2026 | 970 | 983 | 983 | 983 | 967 | 228,000 |
| February 10, 2026 | 978 | 977 | 977 | 986 | 971 | 179,400 |
| February 09, 2026 | 980 | 978 | 978 | 980 | 962 | 228,500 |
| February 06, 2026 | 971 | 962 | 962 | 972 | 956 | 185,600 |
| February 05, 2026 | 975 | 961 | 961 | 975 | 954 | 246,800 |
| February 04, 2026 | 956 | 965 | 965 | 972 | 952 | 412,400 |
| February 03, 2026 | 920 | 935 | 935 | 938 | 915 | 340,900 |
| February 02, 2026 | 924 | 905 | 905 | 935 | 903 | 366,900 |
| January 30, 2026 | 959 | 924 | 924 | 978 | 900 | 658,000 |
| January 29, 2026 | 972 | 955 | 955 | 972 | 952 | 212,100 |
| January 28, 2026 | 991 | 972 | 972 | 991 | 968 | 192,700 |
| January 27, 2026 | 981 | 991 | 991 | 995 | 977 | 143,900 |
| January 26, 2026 | 1,001 | 987 | 987 | 1,001 | 985 | 264,200 |
| January 23, 2026 | 1,023 | 1,011 | 1,011 | 1,023 | 1,006 | 138,500 |
| January 22, 2026 | 1,010 | 1,016 | 1,016 | 1,025 | 1,000 | 201,900 |
| January 21, 2026 | 998 | 1,009 | 1,009 | 1,010 | 987 | 242,900 |
| January 20, 2026 | 1,033 | 1,020 | 1,020 | 1,033 | 1,015 | 219,000 |
| January 19, 2026 | 1,038 | 1,036 | 1,036 | 1,038 | 1,014 | 221,800 |
| January 16, 2026 | 1,031 | 1,029 | 1,029 | 1,041 | 1,011 | 286,300 |
| January 15, 2026 | 1,000 | 1,027 | 1,027 | 1,030 | 996 | 345,900 |
| January 14, 2026 | 992 | 995 | 995 | 1,004 | 988 | 408,100 |
| January 13, 2026 | 990 | 988 | 988 | 993 | 974 | 404,600 |
| January 09, 2026 | 960 | 952 | 952 | 965 | 950 | 120,400 |
| January 08, 2026 | 965 | 953 | 953 | 965 | 950 | 163,400 |
| January 07, 2026 | 961 | 961 | 961 | 968 | 959 | 136,600 |
| January 06, 2026 | 938 | 963 | 963 | 963 | 937 | 206,400 |
| January 05, 2026 | 948 | 930 | 930 | 949 | 930 | 195,000 |
| December 30, 2025 | 948 | 946 | 946 | 952 | 943 | 147,500 |
| December 29, 2025 | 935 | 948 | 948 | 948 | 932 | 174,700 |
| December 26, 2025 | 934 | 935 | 935 | 941 | 930 | 156,100 |
| December 25, 2025 | 927 | 933 | 933 | 933 | 922 | 128,800 |
| December 24, 2025 | 920 | 920 | 920 | 923 | 913 | 132,100 |
| December 23, 2025 | 899 | 914 | 914 | 919 | 896 | 217,700 |
| December 22, 2025 | 900 | 896 | 896 | 904 | 891 | 133,200 |
| December 19, 2025 | 886 | 894 | 894 | 898 | 884 | 126,100 |
| December 18, 2025 | 889 | 887 | 887 | 892 | 881 | 96,800 |
| December 17, 2025 | 898 | 886 | 886 | 898 | 879 | 141,700 |
| December 16, 2025 | 898 | 889 | 889 | 900 | 887 | 183,200 |
| December 15, 2025 | 888 | 898 | 898 | 898 | 878 | 275,900 |
| December 12, 2025 | 855 | 875 | 875 | 875 | 854 | 291,100 |
| December 11, 2025 | 849 | 840 | 840 | 851 | 838 | 124,200 |
| December 10, 2025 | 845 | 849 | 849 | 856 | 845 | 71,000 |
| December 09, 2025 | 847 | 844 | 844 | 848 | 841 | 61,300 |
| December 08, 2025 | 848 | 849 | 849 | 853 | 844 | 161,900 |
| December 05, 2025 | 866 | 849 | 849 | 870 | 849 | 130,600 |
| December 04, 2025 | 847 | 867 | 867 | 871 | 845 | 232,200 |
| December 03, 2025 | 849 | 851 | 851 | 856 | 844 | 120,100 |
| December 02, 2025 | 860 | 853 | 853 | 864 | 850 | 101,600 |
| December 01, 2025 | 860 | 860 | 860 | 861 | 849 | 227,200 |
| November 28, 2025 | 842 | 848 | 848 | 854 | 841 | 212,100 |
| November 27, 2025 | 805 | 823 | 823 | 825 | 802 | 174,300 |
| November 26, 2025 | 804 | 805 | 805 | 805 | 802 | 81,700 |
| November 25, 2025 | 805 | 799 | 799 | 806 | 797 | 113,100 |
| November 21, 2025 | 795 | 804 | 804 | 804 | 795 | 101,900 |