46.00
-1(-2.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 46 | 46 | 46 | 47 | 46 | 719,100 |
| February 19, 2026 | 48 | 47 | 47 | 49 | 46 | 1.79M |
| February 18, 2026 | 49 | 48 | 48 | 50 | 48 | 638,400 |
| February 17, 2026 | 51 | 49 | 49 | 51 | 47 | 3.89M |
| February 16, 2026 | 51 | 51 | 51 | 52 | 49 | 2.47M |
| February 13, 2026 | 54 | 54 | 54 | 55 | 53 | 1.1M |
| February 12, 2026 | 54 | 53 | 53 | 55 | 53 | 795,700 |
| February 10, 2026 | 52 | 54 | 54 | 55 | 52 | 1.2M |
| February 09, 2026 | 53 | 52 | 52 | 53 | 52 | 813,300 |
| February 06, 2026 | 51 | 53 | 53 | 53 | 51 | 657,600 |
| February 05, 2026 | 51 | 51 | 51 | 52 | 51 | 228,400 |
| February 04, 2026 | 52 | 51 | 51 | 52 | 51 | 408,400 |
| February 03, 2026 | 51 | 52 | 52 | 53 | 51 | 845,200 |
| February 02, 2026 | 51 | 51 | 51 | 53 | 51 | 644,900 |
| January 30, 2026 | 51 | 52 | 52 | 53 | 51 | 503,600 |
| January 29, 2026 | 53 | 52 | 52 | 53 | 51 | 1.33M |
| January 28, 2026 | 53 | 53 | 53 | 54 | 53 | 200,500 |
| January 27, 2026 | 56 | 53 | 53 | 56 | 53 | 1.31M |
| January 26, 2026 | 54 | 56 | 56 | 56 | 54 | 2.36M |
| January 23, 2026 | 53 | 54 | 54 | 54 | 53 | 571,500 |
| January 22, 2026 | 53 | 53 | 53 | 54 | 52 | 646,000 |
| January 21, 2026 | 52 | 53 | 53 | 54 | 51 | 1.52M |
| January 20, 2026 | 53 | 53 | 53 | 54 | 52 | 639,700 |
| January 19, 2026 | 52 | 54 | 54 | 54 | 52 | 929,900 |
| January 16, 2026 | 52 | 53 | 53 | 53 | 51 | 534,000 |
| January 15, 2026 | 52 | 52 | 52 | 52 | 51 | 740,200 |
| January 14, 2026 | 53 | 53 | 53 | 54 | 52 | 923,400 |
| January 13, 2026 | 53 | 54 | 54 | 54 | 52 | 910,800 |
| January 09, 2026 | 53 | 53 | 53 | 54 | 52 | 2.18M |
| January 08, 2026 | 52 | 53 | 53 | 53 | 52 | 159,800 |
| January 07, 2026 | 52 | 53 | 53 | 53 | 51 | 1.05M |
| January 06, 2026 | 50 | 52 | 52 | 53 | 49 | 2.07M |
| January 05, 2026 | 51 | 50 | 50 | 51 | 49 | 906,800 |
| December 30, 2025 | 51 | 51 | 51 | 51 | 49 | 1.06M |
| December 29, 2025 | 48 | 51 | 51 | 52 | 48 | 3.38M |
| December 26, 2025 | 47 | 46 | 46 | 48 | 46 | 1.29M |
| December 25, 2025 | 48 | 47 | 47 | 48 | 46 | 1.87M |
| December 24, 2025 | 49 | 48 | 48 | 49 | 47 | 1.24M |
| December 23, 2025 | 47 | 49 | 49 | 49 | 47 | 738,500 |
| December 22, 2025 | 46 | 47 | 47 | 49 | 46 | 1.59M |
| December 19, 2025 | 47 | 46 | 46 | 47 | 46 | 660,700 |
| December 18, 2025 | 45 | 47 | 47 | 47 | 44 | 2M |
| December 17, 2025 | 48 | 47 | 47 | 49 | 46 | 1.37M |
| December 16, 2025 | 50 | 48 | 48 | 50 | 47 | 2.09M |
| December 15, 2025 | 51 | 50 | 50 | 52 | 50 | 1.91M |
| December 12, 2025 | 52 | 52 | 52 | 52 | 51 | 469,200 |
| December 11, 2025 | 52 | 52 | 52 | 53 | 52 | 1M |
| December 10, 2025 | 52 | 52 | 52 | 52 | 51 | 675,200 |
| December 09, 2025 | 53 | 52 | 52 | 53 | 51 | 1.6M |
| December 08, 2025 | 53 | 54 | 54 | 55 | 53 | 1.16M |
| December 05, 2025 | 54 | 54 | 54 | 55 | 53 | 513,300 |
| December 04, 2025 | 54 | 54 | 54 | 55 | 54 | 502,600 |
| December 03, 2025 | 54 | 55 | 55 | 55 | 53 | 766,500 |
| December 02, 2025 | 56 | 54 | 54 | 56 | 54 | 908,600 |
| December 01, 2025 | 55 | 56 | 56 | 57 | 54 | 1.55M |
| November 28, 2025 | 54 | 55 | 55 | 55 | 53 | 1.13M |
| November 27, 2025 | 53 | 53 | 53 | 54 | 53 | 316,900 |
| November 26, 2025 | 53 | 54 | 54 | 54 | 53 | 210,300 |
| November 25, 2025 | 55 | 53 | 53 | 55 | 53 | 812,800 |
| November 21, 2025 | 53 | 55 | 55 | 56 | 53 | 1.29M |