504.00
+2(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 502 | 504 | 504 | 510 | 498 | 48,700 |
| February 19, 2026 | 504 | 502 | 502 | 504 | 497 | 34,700 |
| February 18, 2026 | 504 | 507 | 507 | 507 | 499 | 26,500 |
| February 17, 2026 | 495 | 503 | 503 | 505 | 494 | 39,800 |
| February 16, 2026 | 510 | 498 | 498 | 510 | 466 | 96,100 |
| February 13, 2026 | 507 | 506 | 506 | 510 | 505 | 9,500 |
| February 12, 2026 | 508 | 507 | 507 | 510 | 505 | 11,300 |
| February 10, 2026 | 505 | 507 | 507 | 512 | 505 | 18,900 |
| February 09, 2026 | 511 | 505 | 505 | 512 | 505 | 17,500 |
| February 06, 2026 | 510 | 506 | 506 | 511 | 505 | 19,700 |
| February 05, 2026 | 511 | 507 | 507 | 511 | 505 | 14,200 |
| February 04, 2026 | 503 | 511 | 511 | 511 | 502 | 44,300 |
| February 03, 2026 | 505 | 510 | 510 | 510 | 500 | 21,400 |
| February 02, 2026 | 500 | 505 | 505 | 506 | 495 | 38,800 |
| January 30, 2026 | 501 | 503 | 503 | 509 | 499 | 40,800 |
| January 29, 2026 | 497 | 503 | 503 | 509 | 495 | 150,600 |
| January 28, 2026 | 500 | 491 | 491 | 501 | 490 | 37,100 |
| January 27, 2026 | 472 | 500 | 500 | 509 | 471 | 151,500 |
| January 26, 2026 | 471 | 484 | 484 | 519 | 461 | 368,200 |
| January 23, 2026 | 447 | 478 | 478 | 486 | 447 | 460,500 |
| January 22, 2026 | 441 | 446 | 446 | 446 | 441 | 28,800 |
| January 21, 2026 | 435 | 440 | 440 | 440 | 432 | 23,500 |
| January 20, 2026 | 439 | 437 | 437 | 439 | 435 | 6,500 |
| January 19, 2026 | 439 | 435 | 435 | 439 | 435 | 6,900 |
| January 16, 2026 | 432 | 438 | 438 | 438 | 432 | 13,500 |
| January 15, 2026 | 433 | 435 | 435 | 435 | 431 | 16,200 |
| January 14, 2026 | 434 | 429 | 429 | 434 | 425 | 41,200 |
| January 13, 2026 | 437 | 433 | 433 | 438 | 431 | 16,300 |
| January 09, 2026 | 434 | 434 | 434 | 438 | 433 | 25,000 |
| January 08, 2026 | 436 | 436 | 436 | 438 | 435 | 5,000 |
| January 07, 2026 | 434 | 435 | 435 | 440 | 434 | 15,900 |
| January 06, 2026 | 434 | 440 | 440 | 440 | 434 | 7,600 |
| January 05, 2026 | 438 | 440 | 440 | 441 | 433 | 7,000 |
| December 30, 2025 | 436 | 440 | 440 | 440 | 431 | 10,800 |
| December 29, 2025 | 436 | 435 | 435 | 441 | 434 | 13,400 |
| December 26, 2025 | 440 | 436 | 436 | 442 | 432 | 17,900 |
| December 25, 2025 | 442 | 441 | 441 | 446 | 437 | 20,400 |
| December 24, 2025 | 440 | 440 | 440 | 445 | 437 | 11,400 |
| December 23, 2025 | 442 | 443 | 443 | 447 | 440 | 12,000 |
| December 22, 2025 | 448 | 444 | 444 | 451 | 443 | 5,300 |
| December 19, 2025 | 449 | 450 | 450 | 453 | 443 | 13,100 |
| December 18, 2025 | 453 | 453 | 453 | 457 | 448 | 13,000 |
| December 17, 2025 | 458 | 456 | 456 | 459 | 451 | 7,000 |
| December 16, 2025 | 462 | 458 | 458 | 462 | 456 | 4,000 |
| December 15, 2025 | 460 | 459 | 459 | 463 | 454 | 36,200 |
| December 12, 2025 | 440 | 451 | 451 | 455 | 440 | 82,800 |
| December 11, 2025 | 440 | 440 | 440 | 441 | 436 | 14,900 |
| December 10, 2025 | 439 | 440 | 440 | 440 | 433 | 7,800 |
| December 09, 2025 | 420 | 439 | 439 | 439 | 420 | 39,400 |
| December 08, 2025 | 438 | 428 | 428 | 440 | 423 | 36,600 |
| December 05, 2025 | 438 | 440 | 440 | 443 | 423 | 67,400 |
| December 04, 2025 | 437 | 438 | 438 | 438 | 431 | 11,100 |
| December 03, 2025 | 432 | 436 | 436 | 436 | 430 | 7,900 |
| December 02, 2025 | 429 | 432 | 432 | 432 | 428 | 5,300 |
| December 01, 2025 | 423 | 428 | 428 | 432 | 423 | 12,100 |
| November 28, 2025 | 422 | 425 | 425 | 426 | 422 | 12,100 |
| November 27, 2025 | 416 | 421 | 421 | 424 | 416 | 22,400 |
| November 26, 2025 | 419 | 417 | 417 | 420 | 417 | 3,200 |
| November 25, 2025 | 420 | 419 | 419 | 420 | 416 | 4,700 |
| November 21, 2025 | 419 | 417 | 417 | 420 | 417 | 3,400 |