572.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 566 | 572 | 572 | 572 | 562 | 49,600 |
| February 19, 2026 | 570 | 572 | 572 | 575 | 563 | 24,400 |
| February 18, 2026 | 577 | 570 | 570 | 577 | 560 | 41,200 |
| February 17, 2026 | 578 | 568 | 568 | 583 | 568 | 68,300 |
| February 16, 2026 | 556 | 569 | 569 | 569 | 555 | 82,100 |
| February 13, 2026 | 550 | 538 | 538 | 550 | 533 | 46,500 |
| February 12, 2026 | 541 | 556 | 556 | 556 | 541 | 46,100 |
| February 10, 2026 | 546 | 541 | 541 | 555 | 541 | 33,500 |
| February 09, 2026 | 555 | 546 | 546 | 557 | 540 | 34,100 |
| February 06, 2026 | 555 | 550 | 550 | 559 | 545 | 46,700 |
| February 05, 2026 | 551 | 555 | 555 | 559 | 551 | 25,100 |
| February 04, 2026 | 546 | 550 | 550 | 554 | 544 | 24,400 |
| February 03, 2026 | 547 | 545 | 545 | 548 | 537 | 34,600 |
| February 02, 2026 | 532 | 537 | 537 | 552 | 532 | 48,300 |
| January 30, 2026 | 535 | 534 | 534 | 537 | 530 | 29,600 |
| January 29, 2026 | 535 | 535 | 535 | 536 | 524 | 50,400 |
| January 28, 2026 | 545 | 535 | 535 | 545 | 532 | 48,800 |
| January 27, 2026 | 547 | 550 | 550 | 550 | 541 | 14,700 |
| January 26, 2026 | 555 | 550 | 550 | 555 | 545 | 52,100 |
| January 23, 2026 | 560 | 555 | 555 | 560 | 553 | 54,600 |
| January 22, 2026 | 565 | 560 | 560 | 569 | 556 | 46,900 |
| January 21, 2026 | 556 | 555 | 555 | 564 | 553 | 41,500 |
| January 20, 2026 | 577 | 570 | 570 | 577 | 563 | 52,200 |
| January 19, 2026 | 593 | 578 | 578 | 593 | 571 | 57,800 |
| January 16, 2026 | 598 | 583 | 583 | 600 | 578 | 97,300 |
| January 15, 2026 | 551 | 568 | 568 | 574 | 551 | 79,600 |
| January 14, 2026 | 544 | 548 | 548 | 554 | 544 | 45,500 |
| January 13, 2026 | 561 | 553 | 553 | 565 | 544 | 91,100 |
| January 09, 2026 | 549 | 556 | 556 | 563 | 547 | 86,700 |
| January 08, 2026 | 558 | 541 | 541 | 559 | 530 | 124,200 |
| January 07, 2026 | 544 | 558 | 558 | 567 | 543 | 126,000 |
| January 06, 2026 | 518 | 539 | 539 | 545 | 512 | 98,900 |
| January 05, 2026 | 518 | 515 | 515 | 527 | 501 | 111,300 |
| December 30, 2025 | 507 | 508 | 508 | 509 | 500 | 31,600 |
| December 29, 2025 | 510 | 510 | 510 | 530 | 498 | 124,600 |
| December 26, 2025 | 469 | 488 | 488 | 490 | 466 | 59,500 |
| December 25, 2025 | 464 | 463 | 463 | 467 | 455 | 54,000 |
| December 24, 2025 | 457 | 456 | 456 | 462 | 454 | 28,500 |
| December 23, 2025 | 455 | 454 | 454 | 460 | 453 | 37,500 |
| December 22, 2025 | 463 | 453 | 453 | 473 | 453 | 54,600 |
| December 19, 2025 | 450 | 459 | 459 | 459 | 448 | 57,000 |
| December 18, 2025 | 446 | 446 | 446 | 447 | 441 | 40,200 |
| December 17, 2025 | 449 | 450 | 450 | 455 | 446 | 63,100 |
| December 16, 2025 | 445 | 449 | 449 | 456 | 442 | 47,700 |
| December 15, 2025 | 440 | 437 | 437 | 445 | 437 | 44,500 |
| December 12, 2025 | 435 | 435 | 435 | 438 | 432 | 25,300 |
| December 11, 2025 | 441 | 435 | 435 | 445 | 434 | 73,800 |
| December 10, 2025 | 452 | 448 | 448 | 452 | 444 | 33,200 |
| December 09, 2025 | 454 | 452 | 452 | 456 | 450 | 19,700 |
| December 08, 2025 | 457 | 454 | 454 | 457 | 452 | 19,000 |
| December 05, 2025 | 461 | 453 | 453 | 461 | 453 | 8,700 |
| December 04, 2025 | 458 | 461 | 461 | 463 | 458 | 5,100 |
| December 03, 2025 | 460 | 460 | 460 | 464 | 457 | 7,300 |
| December 02, 2025 | 463 | 460 | 460 | 464 | 460 | 3,000 |
| December 01, 2025 | 462 | 460 | 460 | 464 | 458 | 14,300 |
| November 28, 2025 | 464 | 460 | 460 | 465 | 459 | 10,000 |
| November 27, 2025 | 465 | 460 | 460 | 468 | 459 | 23,900 |
| November 26, 2025 | 460 | 460 | 460 | 468 | 454 | 28,900 |
| November 25, 2025 | 453 | 467 | 467 | 469 | 447 | 55,300 |
| November 21, 2025 | 444 | 453 | 453 | 463 | 442 | 12,300 |