813.00
-7(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 819 | 813 | 813 | 819 | 809 | 70,700 |
| February 19, 2026 | 820 | 820 | 820 | 820 | 813 | 65,400 |
| February 18, 2026 | 815 | 815 | 815 | 821 | 815 | 52,300 |
| February 17, 2026 | 820 | 814 | 814 | 825 | 814 | 48,200 |
| February 16, 2026 | 820 | 817 | 817 | 821 | 809 | 58,000 |
| February 13, 2026 | 820 | 813 | 813 | 821 | 807 | 75,500 |
| February 12, 2026 | 815 | 820 | 820 | 825 | 814 | 98,700 |
| February 10, 2026 | 807 | 813 | 813 | 822 | 807 | 88,500 |
| February 09, 2026 | 817 | 807 | 807 | 818 | 807 | 83,700 |
| February 06, 2026 | 805 | 807 | 807 | 809 | 802 | 53,000 |
| February 05, 2026 | 806 | 803 | 803 | 809 | 801 | 94,500 |
| February 04, 2026 | 791 | 799 | 799 | 801 | 791 | 50,200 |
| February 03, 2026 | 789 | 791 | 791 | 796 | 785 | 60,400 |
| February 02, 2026 | 789 | 786 | 786 | 797 | 784 | 72,900 |
| January 30, 2026 | 782 | 785 | 785 | 788 | 780 | 42,600 |
| January 29, 2026 | 786 | 782 | 782 | 786 | 772 | 103,400 |
| January 28, 2026 | 781 | 786 | 786 | 796 | 777 | 98,700 |
| January 27, 2026 | 782 | 781 | 781 | 789 | 776 | 95,400 |
| January 26, 2026 | 795 | 786 | 786 | 795 | 785 | 147,800 |
| January 23, 2026 | 804 | 797 | 797 | 805 | 796 | 77,900 |
| January 22, 2026 | 801 | 799 | 799 | 809 | 798 | 54,800 |
| January 21, 2026 | 813 | 800 | 800 | 813 | 795 | 163,700 |
| January 20, 2026 | 815 | 821 | 821 | 828 | 809 | 126,200 |
| January 19, 2026 | 808 | 811 | 811 | 812 | 801 | 82,500 |
| January 16, 2026 | 805 | 806 | 806 | 806 | 799 | 55,900 |
| January 15, 2026 | 804 | 805 | 805 | 809 | 799 | 40,200 |
| January 14, 2026 | 797 | 804 | 804 | 805 | 796 | 93,000 |
| January 13, 2026 | 822 | 796 | 796 | 825 | 796 | 280,100 |
| January 09, 2026 | 841 | 818 | 818 | 851 | 801 | 255,900 |
| January 08, 2026 | 843 | 828 | 828 | 846 | 826 | 75,300 |
| January 07, 2026 | 835 | 845 | 845 | 853 | 831 | 86,500 |
| January 06, 2026 | 816 | 835 | 835 | 840 | 815 | 78,400 |
| January 05, 2026 | 810 | 809 | 809 | 813 | 803 | 76,100 |
| December 30, 2025 | 800 | 804 | 804 | 804 | 795 | 66,200 |
| December 29, 2025 | 795 | 797 | 797 | 800 | 790 | 47,000 |
| December 26, 2025 | 797 | 795 | 795 | 798 | 792 | 39,300 |
| December 25, 2025 | 797 | 797 | 797 | 799 | 796 | 22,100 |
| December 24, 2025 | 796 | 796 | 796 | 798 | 792 | 19,200 |
| December 23, 2025 | 795 | 796 | 796 | 798 | 792 | 31,900 |
| December 22, 2025 | 797 | 792 | 792 | 797 | 787 | 37,600 |
| December 19, 2025 | 790 | 791 | 791 | 794 | 788 | 54,100 |
| December 18, 2025 | 779 | 788 | 788 | 789 | 777 | 49,900 |
| December 17, 2025 | 782 | 776 | 776 | 782 | 773 | 29,100 |
| December 16, 2025 | 786 | 780 | 780 | 787 | 780 | 25,800 |
| December 15, 2025 | 778 | 785 | 785 | 785 | 771 | 47,200 |
| December 12, 2025 | 769 | 778 | 778 | 778 | 767 | 64,400 |
| December 11, 2025 | 768 | 760 | 760 | 772 | 760 | 53,300 |
| December 10, 2025 | 764 | 766 | 766 | 771 | 763 | 49,700 |
| December 09, 2025 | 779 | 762 | 762 | 785 | 757 | 121,200 |
| December 08, 2025 | 775 | 779 | 779 | 782 | 772 | 39,700 |
| December 05, 2025 | 779 | 772 | 772 | 780 | 771 | 38,300 |
| December 04, 2025 | 772 | 780 | 780 | 782 | 771 | 60,900 |
| December 03, 2025 | 781 | 773 | 773 | 785 | 773 | 54,200 |
| December 02, 2025 | 785 | 784 | 784 | 786 | 778 | 38,800 |
| December 01, 2025 | 802 | 787 | 787 | 803 | 785 | 70,800 |
| November 28, 2025 | 804 | 803 | 803 | 809 | 796 | 74,000 |
| November 27, 2025 | 802 | 804 | 804 | 808 | 800 | 22,600 |
| November 26, 2025 | 795 | 802 | 802 | 806 | 795 | 69,300 |
| November 25, 2025 | 787 | 789 | 789 | 799 | 787 | 106,400 |
| November 21, 2025 | 775 | 795 | 795 | 797 | 770 | 89,800 |