773.00
-17(-2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 784 | 773 | 773 | 784 | 770 | 976,700 |
| February 19, 2026 | 780 | 790 | 790 | 790 | 776 | 814,600 |
| February 18, 2026 | 779 | 777 | 777 | 781 | 771 | 639,800 |
| February 17, 2026 | 776 | 772 | 772 | 784 | 772 | 834,300 |
| February 16, 2026 | 777 | 775 | 775 | 777 | 769 | 823,400 |
| February 13, 2026 | 771 | 767 | 767 | 774 | 763 | 942,700 |
| February 12, 2026 | 771 | 776 | 776 | 779 | 769 | 1.09M |
| February 10, 2026 | 771 | 773 | 773 | 779 | 770 | 1.08M |
| February 09, 2026 | 779 | 764 | 764 | 779 | 760 | 939,000 |
| February 06, 2026 | 746 | 754 | 754 | 755 | 742 | 675,600 |
| February 05, 2026 | 760 | 749 | 749 | 762 | 744 | 1.06M |
| February 04, 2026 | 747 | 756 | 756 | 756 | 742 | 773,100 |
| February 03, 2026 | 730 | 748 | 748 | 748 | 727 | 1.3M |
| February 02, 2026 | 734 | 722 | 722 | 739 | 717 | 1.62M |
| January 30, 2026 | 734 | 740 | 740 | 757 | 729 | 1.55M |
| January 29, 2026 | 722 | 729 | 729 | 735 | 718 | 876,300 |
| January 28, 2026 | 726 | 725 | 725 | 728 | 718 | 810,100 |
| January 27, 2026 | 728 | 735 | 735 | 735 | 723 | 770,400 |
| January 26, 2026 | 731 | 731 | 731 | 736 | 725 | 863,500 |
| January 23, 2026 | 740 | 743 | 743 | 748 | 737 | 878,200 |
| January 22, 2026 | 736 | 736 | 736 | 740 | 731 | 1.07M |
| January 21, 2026 | 727 | 727 | 727 | 730 | 720 | 1.01M |
| January 20, 2026 | 745 | 740 | 740 | 747 | 739 | 660,200 |
| January 19, 2026 | 752 | 745 | 745 | 753 | 736 | 812,400 |
| January 16, 2026 | 750 | 752 | 752 | 752 | 743 | 655,600 |
| January 15, 2026 | 745 | 746 | 746 | 752 | 742 | 1.06M |
| January 14, 2026 | 736 | 743 | 743 | 744 | 731 | 928,500 |
| January 13, 2026 | 731 | 734 | 734 | 736 | 724 | 885,200 |
| January 09, 2026 | 722 | 716 | 716 | 724 | 713 | 760,900 |
| January 08, 2026 | 717 | 715 | 715 | 724 | 711 | 653,200 |
| January 07, 2026 | 715 | 721 | 721 | 725 | 714 | 888,600 |
| January 06, 2026 | 709 | 718 | 718 | 723 | 707 | 895,900 |
| January 05, 2026 | 690 | 704 | 704 | 704 | 690 | 1.12M |
| December 30, 2025 | 692 | 687 | 687 | 694 | 687 | 705,100 |
| December 29, 2025 | 688 | 692 | 692 | 695 | 686 | 662,900 |
| December 26, 2025 | 681 | 685 | 685 | 688 | 679 | 720,800 |
| December 25, 2025 | 686 | 678 | 678 | 687 | 677 | 624,200 |
| December 24, 2025 | 680 | 681 | 681 | 684 | 677 | 671,100 |
| December 23, 2025 | 673 | 679 | 679 | 684 | 671 | 938,300 |
| December 22, 2025 | 676 | 670 | 670 | 677 | 666 | 1.01M |
| December 19, 2025 | 665 | 666 | 666 | 671 | 662 | 1.01M |
| December 18, 2025 | 667 | 667 | 667 | 672 | 664 | 649,300 |
| December 17, 2025 | 662 | 669 | 669 | 669 | 656 | 918,400 |
| December 16, 2025 | 677 | 661 | 661 | 677 | 660 | 781,700 |
| December 15, 2025 | 675 | 677 | 677 | 679 | 672 | 615,300 |
| December 12, 2025 | 670 | 672 | 672 | 676 | 668 | 735,400 |
| December 11, 2025 | 677 | 664 | 664 | 677 | 662 | 973,100 |
| December 10, 2025 | 658 | 667 | 667 | 669 | 656 | 990,800 |
| December 09, 2025 | 651 | 655 | 655 | 655 | 649 | 519,300 |
| December 08, 2025 | 647 | 655 | 655 | 655 | 643 | 539,500 |
| December 05, 2025 | 660 | 643 | 643 | 660 | 643 | 768,000 |
| December 04, 2025 | 645 | 657 | 657 | 661 | 644 | 1.18M |
| December 03, 2025 | 648 | 642 | 642 | 650 | 641 | 1M |
| December 02, 2025 | 652 | 651 | 651 | 656 | 646 | 890,800 |
| December 01, 2025 | 648 | 651 | 651 | 656 | 646 | 1.11M |
| November 28, 2025 | 639 | 647 | 647 | 648 | 638 | 907,400 |
| November 27, 2025 | 633 | 638 | 638 | 639 | 633 | 971,600 |
| November 26, 2025 | 624 | 633 | 633 | 633 | 624 | 1M |
| November 25, 2025 | 624 | 622 | 622 | 627 | 615 | 822,900 |
| November 21, 2025 | 606 | 620 | 620 | 622 | 606 | 1.47M |