419.00
+2(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 419 | 419 | 419 | 424 | 404 | 731,100 |
| February 19, 2026 | 408 | 417 | 417 | 420 | 405 | 481,200 |
| February 18, 2026 | 392 | 403 | 403 | 406 | 392 | 368,900 |
| February 17, 2026 | 404 | 389 | 389 | 408 | 389 | 525,300 |
| February 16, 2026 | 418 | 402 | 402 | 419 | 400 | 443,600 |
| February 13, 2026 | 423 | 413 | 413 | 428 | 406 | 818,700 |
| February 12, 2026 | 408 | 424 | 424 | 424 | 398 | 1.15M |
| February 10, 2026 | 412 | 402 | 402 | 425 | 399 | 943,800 |
| February 09, 2026 | 449 | 408 | 408 | 449 | 389 | 1.8M |
| February 06, 2026 | 410 | 417 | 417 | 436 | 370 | 3.16M |
| February 05, 2026 | 355 | 385 | 385 | 385 | 354 | 1.18M |
| February 04, 2026 | 330 | 352 | 352 | 352 | 327 | 810,600 |
| February 03, 2026 | 321 | 328 | 328 | 330 | 320 | 634,000 |
| February 02, 2026 | 324 | 317 | 317 | 328 | 317 | 285,000 |
| January 30, 2026 | 321 | 322 | 322 | 325 | 319 | 224,400 |
| January 29, 2026 | 322 | 321 | 321 | 323 | 320 | 91,400 |
| January 28, 2026 | 326 | 322 | 322 | 326 | 315 | 317,000 |
| January 27, 2026 | 325 | 327 | 327 | 329 | 324 | 299,700 |
| January 26, 2026 | 322 | 327 | 327 | 331 | 315 | 653,600 |
| January 23, 2026 | 323 | 335 | 335 | 335 | 322 | 673,800 |
| January 22, 2026 | 321 | 320 | 320 | 324 | 320 | 216,200 |
| January 21, 2026 | 322 | 319 | 319 | 322 | 312 | 328,200 |
| January 20, 2026 | 332 | 327 | 327 | 332 | 325 | 356,100 |
| January 19, 2026 | 330 | 332 | 332 | 332 | 320 | 550,800 |
| January 16, 2026 | 334 | 328 | 328 | 336 | 325 | 629,900 |
| January 15, 2026 | 306 | 323 | 323 | 324 | 304 | 656,200 |
| January 14, 2026 | 309 | 306 | 306 | 313 | 300 | 337,100 |
| January 13, 2026 | 301 | 306 | 306 | 306 | 297 | 389,700 |
| January 09, 2026 | 286 | 295 | 295 | 295 | 286 | 389,700 |
| January 08, 2026 | 288 | 285 | 285 | 289 | 282 | 288,100 |
| January 07, 2026 | 288 | 288 | 288 | 290 | 285 | 206,300 |
| January 06, 2026 | 273 | 288 | 288 | 288 | 273 | 400,000 |
| January 05, 2026 | 270 | 270 | 270 | 271 | 267 | 186,800 |
| December 30, 2025 | 266 | 268 | 268 | 270 | 266 | 67,000 |
| December 29, 2025 | 267 | 267 | 267 | 269 | 264 | 66,500 |
| December 26, 2025 | 264 | 266 | 266 | 270 | 264 | 181,600 |
| December 25, 2025 | 263 | 264 | 264 | 267 | 263 | 102,100 |
| December 24, 2025 | 265 | 263 | 263 | 267 | 263 | 145,000 |
| December 23, 2025 | 263 | 264 | 264 | 266 | 262 | 123,500 |
| December 22, 2025 | 266 | 264 | 264 | 267 | 261 | 189,100 |
| December 19, 2025 | 263 | 264 | 264 | 265 | 262 | 169,300 |
| December 18, 2025 | 265 | 263 | 263 | 266 | 260 | 187,100 |
| December 17, 2025 | 264 | 266 | 266 | 267 | 258 | 302,800 |
| December 16, 2025 | 270 | 262 | 262 | 271 | 260 | 313,700 |
| December 15, 2025 | 260 | 266 | 266 | 267 | 257 | 361,600 |
| December 12, 2025 | 253 | 256 | 256 | 260 | 253 | 294,000 |
| December 11, 2025 | 252 | 251 | 251 | 256 | 251 | 171,200 |
| December 10, 2025 | 251 | 253 | 253 | 254 | 250 | 147,500 |
| December 09, 2025 | 249 | 252 | 252 | 254 | 249 | 197,900 |
| December 08, 2025 | 254 | 253 | 253 | 255 | 250 | 119,000 |
| December 05, 2025 | 259 | 256 | 256 | 260 | 254 | 261,000 |
| December 04, 2025 | 253 | 260 | 260 | 261 | 251 | 395,800 |
| December 03, 2025 | 255 | 253 | 253 | 257 | 249 | 365,200 |
| December 02, 2025 | 263 | 257 | 257 | 266 | 251 | 605,200 |
| December 01, 2025 | 253 | 262 | 262 | 263 | 250 | 748,300 |
| November 28, 2025 | 241 | 248 | 248 | 248 | 241 | 378,400 |
| November 27, 2025 | 234 | 239 | 239 | 239 | 234 | 239,600 |
| November 26, 2025 | 231 | 234 | 234 | 234 | 230 | 235,100 |
| November 25, 2025 | 230 | 230 | 230 | 232 | 229 | 124,300 |
| November 21, 2025 | 230 | 229 | 229 | 231 | 229 | 101,100 |