308.00
-2(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 309 | 308 | 308 | 311 | 304 | 62,800 |
| February 19, 2026 | 306 | 310 | 310 | 312 | 306 | 45,000 |
| February 18, 2026 | 309 | 305 | 305 | 313 | 305 | 77,800 |
| February 17, 2026 | 310 | 302 | 302 | 310 | 300 | 93,600 |
| February 16, 2026 | 317 | 308 | 308 | 317 | 304 | 271,400 |
| February 13, 2026 | 285 | 287 | 287 | 294 | 283 | 47,700 |
| February 12, 2026 | 291 | 287 | 287 | 291 | 284 | 37,800 |
| February 10, 2026 | 280 | 283 | 283 | 287 | 279 | 37,400 |
| February 09, 2026 | 285 | 282 | 282 | 291 | 279 | 64,000 |
| February 06, 2026 | 286 | 284 | 284 | 289 | 283 | 87,800 |
| February 05, 2026 | 290 | 287 | 287 | 294 | 287 | 52,800 |
| February 04, 2026 | 290 | 293 | 293 | 295 | 286 | 53,400 |
| February 03, 2026 | 295 | 295 | 295 | 295 | 287 | 77,800 |
| February 02, 2026 | 302 | 292 | 292 | 302 | 281 | 141,100 |
| January 30, 2026 | 314 | 288 | 288 | 314 | 285 | 255,500 |
| January 29, 2026 | 317 | 314 | 314 | 324 | 296 | 527,700 |
| January 28, 2026 | 295 | 296 | 296 | 299 | 286 | 502,300 |
| January 27, 2026 | 289 | 306 | 306 | 354 | 283 | 3.26M |
| January 26, 2026 | 269 | 274 | 274 | 276 | 267 | 20,900 |
| January 23, 2026 | 267 | 273 | 273 | 274 | 263 | 26,700 |
| January 22, 2026 | 268 | 263 | 263 | 268 | 262 | 11,700 |
| January 21, 2026 | 261 | 265 | 265 | 269 | 261 | 12,200 |
| January 20, 2026 | 275 | 264 | 264 | 275 | 262 | 44,000 |
| January 19, 2026 | 274 | 276 | 276 | 280 | 273 | 40,200 |
| January 16, 2026 | 268 | 273 | 273 | 273 | 268 | 12,100 |
| January 15, 2026 | 267 | 267 | 267 | 270 | 260 | 38,500 |
| January 14, 2026 | 275 | 270 | 270 | 278 | 268 | 47,600 |
| January 13, 2026 | 273 | 275 | 275 | 278 | 265 | 54,600 |
| January 09, 2026 | 255 | 271 | 271 | 285 | 255 | 186,400 |
| January 08, 2026 | 254 | 254 | 254 | 258 | 253 | 18,500 |
| January 07, 2026 | 257 | 256 | 256 | 262 | 251 | 104,500 |
| January 06, 2026 | 244 | 262 | 262 | 306 | 242 | 774,400 |
| January 05, 2026 | 241 | 243 | 243 | 244 | 241 | 17,800 |
| December 30, 2025 | 238 | 241 | 241 | 242 | 237 | 31,200 |
| December 29, 2025 | 232 | 241 | 241 | 246 | 232 | 61,900 |
| December 26, 2025 | 247 | 253 | 253 | 253 | 245 | 70,500 |
| December 25, 2025 | 246 | 249 | 249 | 250 | 246 | 39,300 |
| December 24, 2025 | 252 | 248 | 248 | 253 | 246 | 45,200 |
| December 23, 2025 | 252 | 252 | 252 | 254 | 249 | 25,400 |
| December 22, 2025 | 251 | 252 | 252 | 254 | 250 | 19,300 |
| December 19, 2025 | 249 | 251 | 251 | 252 | 239 | 49,100 |
| December 18, 2025 | 247 | 249 | 249 | 251 | 247 | 22,100 |
| December 17, 2025 | 249 | 248 | 248 | 250 | 247 | 22,400 |
| December 16, 2025 | 249 | 246 | 246 | 250 | 246 | 30,200 |
| December 15, 2025 | 249 | 253 | 253 | 253 | 249 | 23,600 |
| December 12, 2025 | 249 | 249 | 249 | 252 | 249 | 4,100 |
| December 11, 2025 | 252 | 249 | 249 | 253 | 247 | 13,800 |
| December 10, 2025 | 253 | 251 | 251 | 253 | 249 | 25,200 |
| December 09, 2025 | 255 | 251 | 251 | 257 | 250 | 21,600 |
| December 08, 2025 | 257 | 257 | 257 | 257 | 252 | 28,700 |
| December 05, 2025 | 257 | 257 | 257 | 258 | 253 | 16,000 |
| December 04, 2025 | 255 | 254 | 254 | 258 | 253 | 14,100 |
| December 03, 2025 | 257 | 256 | 256 | 259 | 255 | 7,700 |
| December 02, 2025 | 257 | 257 | 257 | 260 | 257 | 11,600 |
| December 01, 2025 | 262 | 260 | 260 | 264 | 259 | 11,700 |
| November 28, 2025 | 259 | 259 | 259 | 260 | 258 | 3,400 |
| November 27, 2025 | 257 | 259 | 259 | 259 | 257 | 8,400 |
| November 26, 2025 | 256 | 256 | 256 | 259 | 255 | 11,300 |
| November 25, 2025 | 255 | 255 | 255 | 255 | 253 | 7,700 |
| November 21, 2025 | 252 | 254 | 254 | 255 | 251 | 5,100 |