847.00
-8(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 856 | 847 | 847 | 856 | 845 | 37,500 |
| February 19, 2026 | 860 | 855 | 855 | 869 | 850 | 59,200 |
| February 18, 2026 | 831 | 857 | 857 | 863 | 830 | 160,400 |
| February 17, 2026 | 814 | 802 | 802 | 814 | 798 | 72,600 |
| February 16, 2026 | 840 | 814 | 814 | 846 | 812 | 72,400 |
| February 13, 2026 | 840 | 840 | 840 | 845 | 835 | 52,600 |
| February 12, 2026 | 856 | 843 | 843 | 856 | 843 | 65,700 |
| February 10, 2026 | 863 | 858 | 858 | 863 | 846 | 66,800 |
| February 09, 2026 | 867 | 863 | 863 | 886 | 851 | 115,200 |
| February 06, 2026 | 856 | 852 | 852 | 858 | 847 | 26,100 |
| February 05, 2026 | 854 | 856 | 856 | 868 | 853 | 46,300 |
| February 04, 2026 | 844 | 852 | 852 | 853 | 844 | 20,100 |
| February 03, 2026 | 843 | 846 | 846 | 850 | 838 | 34,200 |
| February 02, 2026 | 838 | 838 | 838 | 853 | 838 | 31,500 |
| January 30, 2026 | 831 | 838 | 838 | 841 | 827 | 35,100 |
| January 29, 2026 | 832 | 831 | 831 | 838 | 823 | 47,600 |
| January 28, 2026 | 833 | 836 | 836 | 842 | 833 | 29,600 |
| January 27, 2026 | 838 | 840 | 840 | 845 | 835 | 42,300 |
| January 26, 2026 | 841 | 843 | 843 | 852 | 833 | 107,500 |
| January 23, 2026 | 860 | 861 | 861 | 862 | 850 | 66,600 |
| January 22, 2026 | 838 | 854 | 854 | 856 | 838 | 30,700 |
| January 21, 2026 | 849 | 838 | 838 | 852 | 838 | 42,800 |
| January 20, 2026 | 858 | 850 | 850 | 858 | 841 | 73,800 |
| January 19, 2026 | 880 | 861 | 861 | 880 | 858 | 57,500 |
| January 16, 2026 | 870 | 883 | 883 | 883 | 869 | 36,000 |
| January 15, 2026 | 868 | 873 | 873 | 876 | 868 | 32,000 |
| January 14, 2026 | 871 | 872 | 872 | 877 | 871 | 35,700 |
| January 13, 2026 | 872 | 870 | 870 | 875 | 857 | 70,900 |
| January 09, 2026 | 861 | 870 | 870 | 870 | 856 | 47,300 |
| January 08, 2026 | 858 | 861 | 861 | 866 | 850 | 60,000 |
| January 07, 2026 | 859 | 860 | 860 | 869 | 857 | 32,000 |
| January 06, 2026 | 856 | 868 | 868 | 880 | 856 | 88,300 |
| January 05, 2026 | 849 | 854 | 854 | 858 | 844 | 47,600 |
| December 30, 2025 | 853 | 849 | 849 | 854 | 844 | 48,200 |
| December 29, 2025 | 850 | 853 | 853 | 859 | 843 | 72,800 |
| December 26, 2025 | 848 | 846 | 846 | 849 | 838 | 54,500 |
| December 25, 2025 | 840 | 848 | 848 | 848 | 837 | 38,200 |
| December 24, 2025 | 830 | 835 | 835 | 839 | 830 | 36,000 |
| December 23, 2025 | 817 | 833 | 833 | 833 | 817 | 52,300 |
| December 22, 2025 | 817 | 812 | 812 | 830 | 807 | 130,000 |
| December 19, 2025 | 816 | 810 | 810 | 819 | 810 | 33,200 |
| December 18, 2025 | 800 | 814 | 814 | 814 | 796 | 34,800 |
| December 17, 2025 | 800 | 799 | 799 | 802 | 793 | 26,900 |
| December 16, 2025 | 806 | 793 | 793 | 806 | 793 | 37,300 |
| December 15, 2025 | 806 | 806 | 806 | 809 | 802 | 31,700 |
| December 12, 2025 | 802 | 806 | 806 | 806 | 800 | 36,600 |
| December 11, 2025 | 803 | 792 | 792 | 803 | 792 | 32,400 |
| December 10, 2025 | 802 | 798 | 798 | 802 | 796 | 24,100 |
| December 09, 2025 | 800 | 796 | 796 | 803 | 791 | 36,900 |
| December 08, 2025 | 800 | 799 | 799 | 802 | 794 | 25,200 |
| December 05, 2025 | 800 | 796 | 796 | 805 | 794 | 58,700 |
| December 04, 2025 | 795 | 793 | 793 | 795 | 787 | 25,300 |
| December 03, 2025 | 789 | 786 | 786 | 794 | 784 | 44,800 |
| December 02, 2025 | 791 | 781 | 781 | 793 | 780 | 27,000 |
| December 01, 2025 | 799 | 791 | 791 | 799 | 790 | 40,500 |
| November 28, 2025 | 798 | 798 | 798 | 806 | 798 | 22,700 |
| November 27, 2025 | 801 | 798 | 798 | 806 | 798 | 18,900 |
| November 26, 2025 | 807 | 807 | 807 | 807 | 799 | 21,700 |
| November 25, 2025 | 806 | 801 | 801 | 807 | 798 | 36,000 |
| November 21, 2025 | 783 | 802 | 802 | 802 | 783 | 27,800 |