536.00
-4(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 541 | 536 | 536 | 542 | 536 | 105,300 |
| February 19, 2026 | 545 | 540 | 540 | 545 | 540 | 135,200 |
| February 18, 2026 | 545 | 541 | 541 | 545 | 541 | 49,900 |
| February 17, 2026 | 546 | 544 | 544 | 546 | 542 | 47,800 |
| February 16, 2026 | 549 | 545 | 545 | 549 | 542 | 99,800 |
| February 13, 2026 | 551 | 546 | 546 | 554 | 545 | 121,800 |
| February 12, 2026 | 559 | 551 | 551 | 559 | 550 | 139,500 |
| February 10, 2026 | 556 | 553 | 553 | 558 | 552 | 74,200 |
| February 09, 2026 | 550 | 556 | 556 | 558 | 549 | 119,100 |
| February 06, 2026 | 548 | 547 | 547 | 549 | 544 | 64,300 |
| February 05, 2026 | 549 | 548 | 548 | 552 | 548 | 50,000 |
| February 04, 2026 | 543 | 548 | 548 | 548 | 542 | 57,700 |
| February 03, 2026 | 543 | 542 | 542 | 545 | 541 | 60,600 |
| February 02, 2026 | 548 | 543 | 543 | 550 | 543 | 87,900 |
| January 30, 2026 | 542 | 542 | 542 | 543 | 538 | 57,300 |
| January 29, 2026 | 538 | 537 | 537 | 540 | 534 | 80,300 |
| January 28, 2026 | 541 | 538 | 538 | 541 | 536 | 71,100 |
| January 27, 2026 | 546 | 541 | 541 | 546 | 541 | 56,400 |
| January 26, 2026 | 550 | 545 | 545 | 550 | 543 | 123,600 |
| January 23, 2026 | 557 | 555 | 555 | 558 | 552 | 52,300 |
| January 22, 2026 | 562 | 555 | 555 | 562 | 554 | 129,400 |
| January 21, 2026 | 542 | 555 | 555 | 555 | 542 | 214,000 |
| January 20, 2026 | 544 | 539 | 539 | 544 | 538 | 85,900 |
| January 19, 2026 | 547 | 545 | 545 | 549 | 542 | 86,300 |
| January 16, 2026 | 547 | 546 | 546 | 548 | 544 | 57,700 |
| January 15, 2026 | 543 | 544 | 544 | 546 | 542 | 39,100 |
| January 14, 2026 | 545 | 544 | 544 | 547 | 544 | 55,400 |
| January 13, 2026 | 549 | 545 | 545 | 550 | 544 | 68,000 |
| January 09, 2026 | 544 | 547 | 547 | 547 | 544 | 36,700 |
| January 08, 2026 | 546 | 544 | 544 | 548 | 542 | 88,700 |
| January 07, 2026 | 548 | 547 | 547 | 550 | 545 | 61,800 |
| January 06, 2026 | 547 | 549 | 549 | 549 | 544 | 66,500 |
| January 05, 2026 | 549 | 545 | 545 | 549 | 541 | 70,500 |
| December 30, 2025 | 543 | 547 | 547 | 553 | 540 | 114,500 |
| December 29, 2025 | 532 | 543 | 543 | 544 | 530 | 144,000 |
| December 26, 2025 | 527 | 531 | 531 | 531 | 526 | 53,400 |
| December 25, 2025 | 525 | 527 | 527 | 527 | 524 | 40,000 |
| December 24, 2025 | 525 | 526 | 526 | 526 | 523 | 37,300 |
| December 23, 2025 | 522 | 525 | 525 | 525 | 522 | 54,900 |
| December 22, 2025 | 522 | 522 | 522 | 523 | 520 | 44,200 |
| December 19, 2025 | 521 | 520 | 520 | 522 | 520 | 47,800 |
| December 18, 2025 | 521 | 522 | 522 | 522 | 520 | 54,600 |
| December 17, 2025 | 521 | 522 | 522 | 522 | 520 | 29,000 |
| December 16, 2025 | 521 | 521 | 521 | 523 | 521 | 43,000 |
| December 15, 2025 | 524 | 524 | 524 | 524 | 521 | 34,300 |
| December 12, 2025 | 522 | 524 | 524 | 524 | 522 | 41,200 |
| December 11, 2025 | 521 | 521 | 521 | 523 | 520 | 31,900 |
| December 10, 2025 | 522 | 522 | 522 | 523 | 520 | 30,900 |
| December 09, 2025 | 523 | 522 | 522 | 524 | 520 | 49,600 |
| December 08, 2025 | 522 | 522 | 522 | 525 | 521 | 53,900 |
| December 05, 2025 | 525 | 523 | 523 | 527 | 523 | 27,900 |
| December 04, 2025 | 525 | 528 | 528 | 528 | 525 | 39,400 |
| December 03, 2025 | 529 | 526 | 526 | 530 | 524 | 50,700 |
| December 02, 2025 | 531 | 529 | 529 | 531 | 528 | 39,100 |
| December 01, 2025 | 536 | 530 | 530 | 537 | 530 | 41,500 |
| November 28, 2025 | 536 | 536 | 536 | 536 | 533 | 22,300 |
| November 27, 2025 | 533 | 535 | 535 | 535 | 531 | 28,400 |
| November 26, 2025 | 534 | 533 | 533 | 535 | 532 | 22,800 |
| November 25, 2025 | 530 | 532 | 532 | 533 | 528 | 36,800 |
| November 21, 2025 | 521 | 527 | 527 | 527 | 521 | 44,800 |