508.00
-12.2(-2.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 516 | 508 | 508 | 516 | 506.4 | 1.22M |
| February 19, 2026 | 522 | 520.2 | 520.2 | 523 | 515.9 | 1.22M |
| February 18, 2026 | 511.8 | 515.6 | 515.6 | 516.8 | 510 | 834,300 |
| February 17, 2026 | 512 | 507.1 | 507.1 | 515.3 | 507.1 | 954,500 |
| February 16, 2026 | 512.1 | 514.2 | 514.2 | 516 | 507.3 | 1.14M |
| February 13, 2026 | 516 | 510.1 | 510.1 | 519.1 | 507.9 | 1.57M |
| February 12, 2026 | 516.5 | 522 | 522 | 524.3 | 516.2 | 1.39M |
| February 10, 2026 | 522.8 | 515.8 | 515.8 | 524.7 | 514.9 | 1.37M |
| February 09, 2026 | 515.2 | 519.3 | 519.3 | 519.3 | 510 | 1.61M |
| February 06, 2026 | 507.4 | 505.2 | 505.2 | 510.1 | 503.5 | 1.27M |
| February 05, 2026 | 511.1 | 507.4 | 507.4 | 512.6 | 506.9 | 986,600 |
| February 04, 2026 | 502.1 | 503.3 | 503.3 | 504 | 499.2 | 1.23M |
| February 03, 2026 | 498 | 502.1 | 502.1 | 504.7 | 496.1 | 1.72M |
| February 02, 2026 | 502 | 495.1 | 495.1 | 505 | 493.2 | 2.81M |
| January 30, 2026 | 513.1 | 511.3 | 511.3 | 514 | 508.3 | 1.71M |
| January 29, 2026 | 504 | 510 | 510 | 510.2 | 498.1 | 1.36M |
| January 28, 2026 | 509.9 | 504.4 | 504.4 | 511 | 504.1 | 1.38M |
| January 27, 2026 | 510.7 | 514.6 | 514.6 | 515.1 | 505.1 | 1.11M |
| January 26, 2026 | 519.3 | 513.7 | 513.7 | 521.6 | 513.2 | 1.64M |
| January 23, 2026 | 525 | 525.2 | 525.2 | 531.9 | 523.1 | 1.24M |
| January 22, 2026 | 522 | 524.4 | 524.4 | 525.7 | 519.3 | 830,700 |
| January 21, 2026 | 517 | 517.2 | 517.2 | 521.2 | 515.5 | 984,500 |
| January 20, 2026 | 531 | 527 | 527 | 531 | 521 | 1.3M |
| January 19, 2026 | 537 | 530.5 | 530.5 | 539.9 | 530.5 | 1.69M |
| January 16, 2026 | 531 | 535.9 | 535.9 | 536.2 | 528.1 | 1.71M |
| January 15, 2026 | 525.3 | 529 | 529 | 531.9 | 524.3 | 2.11M |
| January 14, 2026 | 519.5 | 526 | 526 | 526 | 516.5 | 1.78M |
| January 13, 2026 | 521.4 | 516.3 | 516.3 | 521.4 | 512 | 1.36M |
| January 09, 2026 | 509.9 | 511.4 | 511.4 | 514 | 507.9 | 899,500 |
| January 08, 2026 | 507 | 506.6 | 506.6 | 510 | 505.1 | 812,000 |
| January 07, 2026 | 510 | 507.8 | 507.8 | 514.8 | 506.4 | 1.17M |
| January 06, 2026 | 499 | 511.8 | 511.8 | 515.8 | 499 | 1.5M |
| January 05, 2026 | 495.1 | 496.2 | 496.2 | 496.6 | 492.2 | 1.38M |
| December 30, 2025 | 492.3 | 494.4 | 494.4 | 496.9 | 490.1 | 926,900 |
| December 29, 2025 | 495 | 491.8 | 491.8 | 496.9 | 490 | 1.37M |
| December 26, 2025 | 488.4 | 494.2 | 494.2 | 494.2 | 487.2 | 1.32M |
| December 25, 2025 | 491.2 | 487.7 | 487.7 | 491.2 | 485.5 | 734,700 |
| December 24, 2025 | 489.2 | 489.7 | 489.7 | 491.6 | 486.7 | 1.1M |
| December 23, 2025 | 483.4 | 489.1 | 489.1 | 491.4 | 483 | 1.1M |
| December 22, 2025 | 492 | 485.5 | 485.5 | 494.7 | 472.4 | 2.29M |
| December 19, 2025 | 481.9 | 486.9 | 486.9 | 488.2 | 481 | 2.39M |
| December 18, 2025 | 479.9 | 483.6 | 483.6 | 485.3 | 476.7 | 1.11M |
| December 17, 2025 | 475.2 | 478.4 | 478.4 | 479 | 470.7 | 802,000 |
| December 16, 2025 | 483.3 | 475.1 | 475.1 | 486.9 | 475.1 | 1.25M |
| December 15, 2025 | 479 | 481.6 | 481.6 | 482.8 | 477.7 | 1.45M |
| December 12, 2025 | 469.6 | 477.7 | 477.7 | 477.7 | 469 | 1.84M |
| December 11, 2025 | 477.5 | 469.5 | 469.5 | 478.7 | 465.1 | 1.29M |
| December 10, 2025 | 477.6 | 475.6 | 475.6 | 479 | 474.7 | 984,200 |
| December 09, 2025 | 478.1 | 476.2 | 476.2 | 479.8 | 469.6 | 1.37M |
| December 08, 2025 | 470 | 476.3 | 476.3 | 477.7 | 466 | 1.39M |
| December 05, 2025 | 472.8 | 470.9 | 470.9 | 474.1 | 468.1 | 1.09M |
| December 04, 2025 | 470 | 473.6 | 473.6 | 473.6 | 469.8 | 891,200 |
| December 03, 2025 | 472.5 | 471 | 471 | 473.8 | 469.9 | 1.06M |
| December 02, 2025 | 470.4 | 474.1 | 474.1 | 476 | 470.2 | 1.08M |
| December 01, 2025 | 475.2 | 473.7 | 473.7 | 477.4 | 471.1 | 945,900 |
| November 28, 2025 | 470.1 | 475 | 475 | 478.1 | 470 | 1.04M |
| November 27, 2025 | 478.7 | 472.1 | 472.1 | 479.1 | 471.2 | 1.22M |
| November 26, 2025 | 474.7 | 475.6 | 475.6 | 477.4 | 471 | 2.02M |
| November 25, 2025 | 466.5 | 468.5 | 468.5 | 469.6 | 462.2 | 1.93M |
| November 21, 2025 | 450.2 | 462 | 462 | 462 | 450.2 | 2.08M |