520.00
-15(-2.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 530 | 520 | 520 | 531 | 515 | 742,700 |
| February 19, 2026 | 543 | 535 | 535 | 543 | 529 | 710,500 |
| February 18, 2026 | 540 | 541 | 541 | 548 | 532 | 1.12M |
| February 17, 2026 | 518 | 532 | 532 | 540 | 514 | 1.35M |
| February 16, 2026 | 520 | 517 | 517 | 525 | 503 | 2.28M |
| February 13, 2026 | 476 | 476 | 476 | 479 | 456 | 1.28M |
| February 12, 2026 | 482 | 484 | 484 | 487 | 480 | 386,400 |
| February 10, 2026 | 475 | 482 | 482 | 488 | 472 | 482,900 |
| February 09, 2026 | 475 | 475 | 475 | 477 | 469 | 444,500 |
| February 06, 2026 | 462 | 468 | 468 | 471 | 457 | 399,800 |
| February 05, 2026 | 478 | 470 | 470 | 480 | 463 | 497,500 |
| February 04, 2026 | 480 | 479 | 479 | 486 | 477 | 594,500 |
| February 03, 2026 | 480 | 481 | 481 | 484 | 474 | 317,000 |
| February 02, 2026 | 488 | 476 | 476 | 488 | 476 | 342,100 |
| January 30, 2026 | 483 | 488 | 488 | 488 | 482 | 163,900 |
| January 29, 2026 | 486 | 483 | 483 | 487 | 477 | 299,000 |
| January 28, 2026 | 485 | 484 | 484 | 488 | 482 | 274,500 |
| January 27, 2026 | 482 | 490 | 490 | 490 | 476 | 287,600 |
| January 26, 2026 | 486 | 479 | 479 | 486 | 477 | 513,200 |
| January 23, 2026 | 498 | 495 | 495 | 501 | 492 | 229,300 |
| January 22, 2026 | 490 | 497 | 497 | 498 | 487 | 373,700 |
| January 21, 2026 | 494 | 486 | 486 | 494 | 479 | 514,300 |
| January 20, 2026 | 503 | 497 | 497 | 503 | 495 | 344,900 |
| January 19, 2026 | 498 | 501 | 501 | 503 | 494 | 448,600 |
| January 16, 2026 | 488 | 498 | 498 | 500 | 486 | 470,100 |
| January 15, 2026 | 474 | 486 | 486 | 487 | 473 | 463,900 |
| January 14, 2026 | 478 | 474 | 474 | 479 | 471 | 410,800 |
| January 13, 2026 | 491 | 479 | 479 | 491 | 477 | 397,900 |
| January 09, 2026 | 487 | 484 | 484 | 487 | 481 | 170,800 |
| January 08, 2026 | 487 | 483 | 483 | 487 | 479 | 290,900 |
| January 07, 2026 | 488 | 484 | 484 | 493 | 483 | 320,500 |
| January 06, 2026 | 486 | 488 | 488 | 492 | 484 | 436,500 |
| January 05, 2026 | 483 | 484 | 484 | 486 | 474 | 721,800 |
| December 30, 2025 | 495 | 477 | 477 | 506 | 474 | 1.45M |
| December 29, 2025 | 468 | 497 | 497 | 497 | 465 | 977,400 |
| December 26, 2025 | 474 | 479 | 479 | 481 | 472 | 1.24M |
| December 25, 2025 | 468 | 473 | 473 | 474 | 461 | 791,200 |
| December 24, 2025 | 476 | 472 | 472 | 480 | 468 | 576,700 |
| December 23, 2025 | 462 | 476 | 476 | 479 | 461 | 755,100 |
| December 22, 2025 | 463 | 461 | 461 | 465 | 459 | 422,300 |
| December 19, 2025 | 459 | 463 | 463 | 464 | 456 | 421,300 |
| December 18, 2025 | 452 | 461 | 461 | 468 | 451 | 558,100 |
| December 17, 2025 | 460 | 455 | 455 | 467 | 453 | 441,000 |
| December 16, 2025 | 449 | 461 | 461 | 464 | 445 | 872,400 |
| December 15, 2025 | 434 | 447 | 447 | 449 | 434 | 466,300 |
| December 12, 2025 | 430 | 433 | 433 | 434 | 429 | 221,800 |
| December 11, 2025 | 435 | 427 | 427 | 437 | 425 | 259,300 |
| December 10, 2025 | 427 | 432 | 432 | 434 | 427 | 220,500 |
| December 09, 2025 | 427 | 427 | 427 | 431 | 426 | 149,500 |
| December 08, 2025 | 422 | 427 | 427 | 428 | 422 | 232,900 |
| December 05, 2025 | 427 | 421 | 421 | 428 | 419 | 368,800 |
| December 04, 2025 | 425 | 428 | 428 | 430 | 424 | 260,500 |
| December 03, 2025 | 424 | 428 | 428 | 429 | 424 | 176,400 |
| December 02, 2025 | 426 | 426 | 426 | 428 | 424 | 139,800 |
| December 01, 2025 | 432 | 426 | 426 | 435 | 426 | 289,700 |
| November 28, 2025 | 431 | 432 | 432 | 434 | 429 | 317,500 |
| November 27, 2025 | 430 | 431 | 431 | 431 | 428 | 153,800 |
| November 26, 2025 | 427 | 428 | 428 | 430 | 425 | 215,700 |
| November 25, 2025 | 427 | 425 | 425 | 427 | 421 | 337,100 |
| November 21, 2025 | 422 | 426 | 426 | 428 | 420 | 224,000 |