Taisei Corporation (1801) Price History
Daily open, high, low, close and volume for Taisei Corporation (1801) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 11,895.00 | JPY 11,920.00 | JPY 11,550.00 | JPY 11,750.00 | 889,900 |
| 2026-10-08 | JPY 12,160.00 | JPY 12,200.00 | JPY 11,680.00 | JPY 11,775.00 | 888,300 |
| 2026-10-07 | JPY 12,165.00 | JPY 12,385.00 | JPY 12,090.00 | JPY 12,110.00 | 896,600 |
| 2026-10-06 | JPY 12,275.00 | JPY 12,280.00 | JPY 11,930.00 | JPY 11,930.00 | 629,600 |
| 2026-10-05 | JPY 12,190.00 | JPY 12,205.00 | JPY 12,030.00 | JPY 12,095.00 | 654,800 |
| 2026-10-02 | JPY 12,110.00 | JPY 12,300.00 | JPY 12,040.00 | JPY 12,110.00 | 868,700 |
| 2026-10-01 | JPY 12,235.00 | JPY 12,320.00 | JPY 12,090.00 | JPY 12,200.00 | 593,900 |
| 2026-09-30 | JPY 12,100.00 | JPY 12,370.00 | JPY 12,020.00 | JPY 12,330.00 | 964,000 |
| 2026-09-29 | JPY 12,160.00 | JPY 12,230.00 | JPY 11,870.00 | JPY 11,950.00 | 803,000 |
| 2026-09-28 | JPY 12,575.00 | JPY 12,620.00 | JPY 12,380.00 | JPY 12,395.00 | 619,000 |
| 2026-09-25 | JPY 12,645.00 | JPY 12,685.00 | JPY 12,335.00 | JPY 12,435.00 | 725,100 |
| 2026-09-24 | JPY 12,745.00 | JPY 12,895.00 | JPY 12,645.00 | JPY 12,655.00 | 632,600 |
| 2026-09-18 | JPY 12,830.00 | JPY 12,900.00 | JPY 12,595.00 | JPY 12,620.00 | 1,054,000 |
| 2026-09-17 | JPY 12,705.00 | JPY 12,785.00 | JPY 12,610.00 | JPY 12,730.00 | 527,700 |
| 2026-09-16 | JPY 12,425.00 | JPY 12,690.00 | JPY 12,425.00 | JPY 12,560.00 | 717,300 |
| 2026-09-15 | JPY 12,410.00 | JPY 12,440.00 | JPY 12,210.00 | JPY 12,260.00 | 651,900 |
| 2026-09-14 | JPY 12,465.00 | JPY 12,535.00 | JPY 12,350.00 | JPY 12,425.00 | 1,677,400 |
| 2026-09-11 | JPY 12,150.00 | JPY 12,600.00 | JPY 12,150.00 | JPY 12,470.00 | 881,500 |
| 2026-09-10 | JPY 12,900.00 | JPY 12,905.00 | JPY 12,530.00 | JPY 12,595.00 | 943,500 |
| 2026-09-09 | JPY 13,140.00 | JPY 13,390.00 | JPY 13,090.00 | JPY 13,340.00 | 828,300 |
| 2026-09-08 | JPY 12,900.00 | JPY 13,350.00 | JPY 12,710.00 | JPY 13,145.00 | 1,090,300 |
| 2026-09-07 | JPY 12,985.00 | JPY 12,985.00 | JPY 12,720.00 | JPY 12,825.00 | 456,800 |
| 2026-09-04 | JPY 12,775.00 | JPY 12,820.00 | JPY 12,605.00 | JPY 12,690.00 | 521,200 |
| 2026-09-03 | JPY 12,410.00 | JPY 12,825.00 | JPY 12,380.00 | JPY 12,775.00 | 606,500 |
| 2026-09-02 | JPY 12,700.00 | JPY 12,850.00 | JPY 12,430.00 | JPY 12,605.00 | 803,100 |
| 2026-09-01 | JPY 12,600.00 | JPY 13,000.00 | JPY 12,560.00 | JPY 12,995.00 | 776,600 |
| 2026-08-31 | JPY 12,540.00 | JPY 12,590.00 | JPY 12,395.00 | JPY 12,570.00 | 876,700 |
| 2026-08-28 | JPY 12,685.00 | JPY 12,825.00 | JPY 12,635.00 | JPY 12,690.00 | 560,200 |
| 2026-08-27 | JPY 12,890.00 | JPY 13,015.00 | JPY 12,735.00 | JPY 12,880.00 | 508,100 |
| 2026-08-26 | JPY 12,590.00 | JPY 12,915.00 | JPY 12,590.00 | JPY 12,815.00 | 613,700 |
| 2026-08-25 | JPY 12,890.00 | JPY 12,990.00 | JPY 12,645.00 | JPY 12,805.00 | 660,900 |
| 2026-08-24 | JPY 12,275.00 | JPY 12,795.00 | JPY 12,220.00 | JPY 12,720.00 | 684,500 |
| 2026-08-21 | JPY 12,320.00 | JPY 12,530.00 | JPY 12,275.00 | JPY 12,355.00 | 580,500 |
| 2026-08-20 | JPY 12,330.00 | JPY 12,555.00 | JPY 12,240.00 | JPY 12,555.00 | 437,300 |
| 2026-08-19 | JPY 12,545.00 | JPY 12,605.00 | JPY 12,085.00 | JPY 12,195.00 | 750,600 |
| 2026-08-18 | JPY 13,050.00 | JPY 13,050.00 | JPY 12,670.00 | JPY 12,695.00 | 455,700 |
| 2026-08-17 | JPY 13,055.00 | JPY 13,210.00 | JPY 12,860.00 | JPY 12,925.00 | 428,000 |
| 2026-08-14 | JPY 12,945.00 | JPY 13,050.00 | JPY 12,790.00 | JPY 13,050.00 | 558,200 |
| 2026-08-13 | JPY 12,895.00 | JPY 13,015.00 | JPY 12,835.00 | JPY 12,900.00 | 589,900 |
| 2026-08-12 | JPY 12,645.00 | JPY 12,835.00 | JPY 12,635.00 | JPY 12,835.00 | 625,000 |
| 2026-08-10 | JPY 12,750.00 | JPY 12,840.00 | JPY 12,575.00 | JPY 12,635.00 | 690,400 |
| 2026-08-07 | JPY 13,495.00 | JPY 13,520.00 | JPY 12,750.00 | JPY 12,890.00 | 957,800 |
| 2026-08-06 | JPY 13,065.00 | JPY 13,660.00 | JPY 12,780.00 | JPY 13,575.00 | 1,552,300 |
| 2026-08-05 | JPY 13,070.00 | JPY 13,335.00 | JPY 12,980.00 | JPY 12,995.00 | 561,000 |
| 2026-08-04 | JPY 12,880.00 | JPY 13,135.00 | JPY 12,815.00 | JPY 13,005.00 | 533,500 |
| 2026-08-03 | JPY 12,995.00 | JPY 13,205.00 | JPY 12,445.00 | JPY 12,910.00 | 626,200 |
| 2026-07-31 | JPY 13,200.00 | JPY 13,440.00 | JPY 12,945.00 | JPY 13,065.00 | 737,600 |
| 2026-07-30 | JPY 12,900.00 | JPY 13,460.00 | JPY 12,870.00 | JPY 13,050.00 | 777,000 |
| 2026-07-29 | JPY 13,575.00 | JPY 13,620.00 | JPY 12,830.00 | JPY 13,035.00 | 761,600 |
| 2026-07-28 | JPY 13,650.00 | JPY 13,710.00 | JPY 13,330.00 | JPY 13,450.00 | 489,900 |
| 2026-07-27 | JPY 13,900.00 | JPY 13,945.00 | JPY 13,595.00 | JPY 13,835.00 | 384,500 |
| 2026-07-24 | JPY 13,650.00 | JPY 13,775.00 | JPY 13,505.00 | JPY 13,675.00 | 421,200 |
| 2026-07-23 | JPY 13,675.00 | JPY 13,935.00 | JPY 13,570.00 | JPY 13,820.00 | 457,900 |
| 2026-07-22 | JPY 13,625.00 | JPY 13,865.00 | JPY 13,555.00 | JPY 13,630.00 | 383,200 |
| 2026-07-21 | JPY 13,340.00 | JPY 13,755.00 | JPY 13,110.00 | JPY 13,645.00 | 598,000 |
| 2026-07-17 | JPY 13,715.00 | JPY 13,855.00 | JPY 13,150.00 | JPY 13,340.00 | 637,600 |
| 2026-07-16 | JPY 13,970.00 | JPY 14,075.00 | JPY 13,755.00 | JPY 13,905.00 | 715,400 |
| 2026-07-15 | JPY 13,705.00 | JPY 14,220.00 | JPY 13,695.00 | JPY 14,145.00 | 842,600 |
| 2026-07-14 | JPY 13,600.00 | JPY 13,685.00 | JPY 13,340.00 | JPY 13,520.00 | 462,300 |
| 2026-07-13 | JPY 13,965.00 | JPY 14,080.00 | JPY 13,465.00 | JPY 13,600.00 | 609,600 |
| 2026-07-10 | JPY 14,350.00 | JPY 14,360.00 | JPY 13,900.00 | JPY 13,950.00 | 752,900 |
| 2026-07-09 | JPY 13,795.00 | JPY 14,050.00 | JPY 13,700.00 | JPY 14,050.00 | 816,900 |
| 2026-07-08 | JPY 14,540.00 | JPY 14,565.00 | JPY 14,035.00 | JPY 14,050.00 | 709,200 |
| 2026-07-07 | JPY 15,135.00 | JPY 15,290.00 | JPY 14,765.00 | JPY 14,870.00 | 640,400 |
| 2026-07-06 | JPY 14,785.00 | JPY 15,425.00 | JPY 14,715.00 | JPY 15,105.00 | 838,000 |
| 2026-07-03 | JPY 14,990.00 | JPY 14,990.00 | JPY 14,245.00 | JPY 14,650.00 | 841,200 |
| 2026-07-02 | JPY 14,290.00 | JPY 14,765.00 | JPY 14,280.00 | JPY 14,425.00 | 509,800 |
| 2026-07-01 | JPY 14,480.00 | JPY 14,655.00 | JPY 14,270.00 | JPY 14,365.00 | 531,400 |
| 2026-06-30 | JPY 14,535.00 | JPY 14,640.00 | JPY 14,200.00 | JPY 14,250.00 | 697,400 |
| 2026-06-29 | JPY 13,980.00 | JPY 14,595.00 | JPY 13,980.00 | JPY 14,380.00 | 794,700 |
| 2026-06-26 | JPY 13,660.00 | JPY 14,155.00 | JPY 13,435.00 | JPY 14,000.00 | 896,300 |
| 2026-06-25 | JPY 14,230.00 | JPY 14,270.00 | JPY 13,630.00 | JPY 13,705.00 | 768,200 |
| 2026-06-24 | JPY 14,120.00 | JPY 14,140.00 | JPY 13,825.00 | JPY 13,955.00 | 808,000 |
| 2026-06-23 | JPY 14,900.00 | JPY 15,085.00 | JPY 14,040.00 | JPY 14,040.00 | 1,062,200 |
| 2026-06-22 | JPY 14,730.00 | JPY 14,900.00 | JPY 14,420.00 | JPY 14,835.00 | 500,500 |
| 2026-06-19 | JPY 14,710.00 | JPY 15,030.00 | JPY 14,665.00 | JPY 14,785.00 | 1,111,400 |
| 2026-06-18 | JPY 14,710.00 | JPY 15,050.00 | JPY 14,675.00 | JPY 14,855.00 | 643,700 |
| 2026-06-17 | JPY 15,000.00 | JPY 15,245.00 | JPY 14,705.00 | JPY 14,710.00 | 757,700 |
| 2026-06-16 | JPY 15,290.00 | JPY 15,350.00 | JPY 14,690.00 | JPY 14,710.00 | 1,129,700 |
| 2026-06-15 | JPY 14,240.00 | JPY 15,245.00 | JPY 14,235.00 | JPY 15,165.00 | 1,499,800 |
| 2026-06-12 | JPY 13,520.00 | JPY 13,600.00 | JPY 13,205.00 | JPY 13,375.00 | 839,400 |
| 2026-06-11 | JPY 13,340.00 | JPY 13,465.00 | JPY 13,015.00 | JPY 13,220.00 | 853,300 |
| 2026-06-10 | JPY 13,365.00 | JPY 13,650.00 | JPY 13,300.00 | JPY 13,535.00 | 961,000 |
| 2026-06-09 | JPY 13,470.00 | JPY 13,645.00 | JPY 13,210.00 | JPY 13,310.00 | 1,016,700 |
| 2026-06-08 | JPY 13,320.00 | JPY 13,565.00 | JPY 12,915.00 | JPY 13,170.00 | 920,500 |
| 2026-06-05 | JPY 12,850.00 | JPY 13,385.00 | JPY 12,805.00 | JPY 13,275.00 | 925,100 |
| 2026-06-04 | JPY 12,905.00 | JPY 13,155.00 | JPY 12,765.00 | JPY 13,055.00 | 1,029,600 |
| 2026-06-03 | JPY 12,710.00 | JPY 13,090.00 | JPY 12,690.00 | JPY 12,840.00 | 956,200 |
| 2026-06-02 | JPY 13,155.00 | JPY 13,275.00 | JPY 12,670.00 | JPY 13,230.00 | 1,070,300 |
| 2026-06-01 | JPY 13,920.00 | JPY 13,960.00 | JPY 13,305.00 | JPY 13,305.00 | 838,400 |
| 2026-05-29 | JPY 14,220.00 | JPY 14,280.00 | JPY 13,965.00 | JPY 14,010.00 | 1,332,300 |
| 2026-05-28 | JPY 14,355.00 | JPY 14,655.00 | JPY 14,160.00 | JPY 14,320.00 | 609,600 |
| 2026-05-27 | JPY 15,130.00 | JPY 15,170.00 | JPY 14,295.00 | JPY 14,320.00 | 737,900 |
| 2026-05-26 | JPY 14,495.00 | JPY 15,325.00 | JPY 14,165.00 | JPY 14,880.00 | 1,287,100 |
| 2026-05-25 | JPY 14,080.00 | JPY 14,640.00 | JPY 14,080.00 | JPY 14,195.00 | 1,047,300 |
| 2026-05-22 | JPY 13,670.00 | JPY 13,670.00 | JPY 13,235.00 | JPY 13,375.00 | 908,800 |
| 2026-05-21 | JPY 13,770.00 | JPY 13,900.00 | JPY 13,430.00 | JPY 13,540.00 | 1,027,300 |
| 2026-05-20 | JPY 14,400.00 | JPY 14,400.00 | JPY 13,385.00 | JPY 13,655.00 | 1,407,300 |
| 2026-05-19 | JPY 14,300.00 | JPY 14,900.00 | JPY 14,260.00 | JPY 14,545.00 | 1,145,800 |
| 2026-05-18 | JPY 14,500.00 | JPY 14,560.00 | JPY 13,805.00 | JPY 14,205.00 | 1,332,700 |
| 2026-05-15 | JPY 16,050.00 | JPY 16,200.00 | JPY 14,560.00 | JPY 14,695.00 | 2,034,700 |
| 2026-05-14 | JPY 17,515.00 | JPY 17,620.00 | JPY 16,005.00 | JPY 16,045.00 | 2,074,700 |
| 2026-05-13 | JPY 18,565.00 | JPY 18,700.00 | JPY 17,650.00 | JPY 17,855.00 | 1,062,000 |
| 2026-05-12 | JPY 17,775.00 | JPY 18,870.00 | JPY 17,710.00 | JPY 18,565.00 | 1,253,800 |
| 2026-05-11 | JPY 17,200.00 | JPY 17,870.00 | JPY 17,150.00 | JPY 17,700.00 | 825,300 |
| 2026-05-08 | JPY 17,215.00 | JPY 17,430.00 | JPY 16,820.00 | JPY 17,215.00 | 924,500 |
| 2026-05-07 | JPY 17,020.00 | JPY 17,415.00 | JPY 16,915.00 | JPY 17,205.00 | 981,800 |
| 2026-05-01 | JPY 17,105.00 | JPY 17,150.00 | JPY 16,575.00 | JPY 16,575.00 | 684,300 |
| 2026-04-30 | JPY 17,230.00 | JPY 17,450.00 | JPY 16,710.00 | JPY 16,955.00 | 1,334,700 |
| 2026-04-28 | JPY 16,605.00 | JPY 17,760.00 | JPY 16,580.00 | JPY 17,590.00 | 1,505,400 |
| 2026-04-27 | JPY 15,575.00 | JPY 16,340.00 | JPY 15,405.00 | JPY 16,300.00 | 877,500 |
| 2026-04-24 | JPY 15,980.00 | JPY 15,990.00 | JPY 15,560.00 | JPY 15,685.00 | 536,900 |
| 2026-04-23 | JPY 15,750.00 | JPY 15,995.00 | JPY 15,555.00 | JPY 15,915.00 | 592,200 |
| 2026-04-22 | JPY 15,690.00 | JPY 16,115.00 | JPY 15,595.00 | JPY 16,025.00 | 685,500 |
| 2026-04-21 | JPY 16,015.00 | JPY 16,015.00 | JPY 15,790.00 | JPY 15,880.00 | 577,700 |
| 2026-04-20 | JPY 16,115.00 | JPY 16,140.00 | JPY 15,710.00 | JPY 15,925.00 | 676,800 |
| 2026-04-17 | JPY 16,320.00 | JPY 16,510.00 | JPY 15,680.00 | JPY 15,885.00 | 1,120,900 |
| 2026-04-16 | JPY 15,825.00 | JPY 16,435.00 | JPY 15,800.00 | JPY 16,435.00 | 906,300 |
| 2026-04-15 | JPY 16,865.00 | JPY 16,940.00 | JPY 15,835.00 | JPY 15,910.00 | 795,100 |
| 2026-04-14 | JPY 16,450.00 | JPY 16,625.00 | JPY 16,370.00 | JPY 16,580.00 | 456,400 |
| 2026-04-13 | JPY 16,350.00 | JPY 16,650.00 | JPY 16,180.00 | JPY 16,405.00 | 561,200 |
| 2026-04-10 | JPY 16,595.00 | JPY 16,725.00 | JPY 16,370.00 | JPY 16,405.00 | 682,800 |
| 2026-04-09 | JPY 16,960.00 | JPY 16,975.00 | JPY 16,570.00 | JPY 16,750.00 | 887,300 |
| 2026-04-08 | JPY 16,625.00 | JPY 17,040.00 | JPY 16,390.00 | JPY 17,015.00 | 1,254,900 |
| 2026-04-07 | JPY 15,755.00 | JPY 16,035.00 | JPY 15,700.00 | JPY 15,825.00 | 523,000 |
| 2026-04-06 | JPY 15,900.00 | JPY 16,055.00 | JPY 15,670.00 | JPY 15,825.00 | 768,200 |
| 2026-04-03 | JPY 16,030.00 | JPY 16,175.00 | JPY 15,950.00 | JPY 16,030.00 | 764,600 |
| 2026-04-02 | JPY 16,955.00 | JPY 16,990.00 | JPY 15,935.00 | JPY 15,965.00 | 1,204,100 |
| 2026-04-01 | JPY 16,855.00 | JPY 17,095.00 | JPY 16,530.00 | JPY 17,095.00 | 769,200 |
| 2026-03-31 | JPY 16,000.00 | JPY 16,655.00 | JPY 15,875.00 | JPY 16,055.00 | 1,292,600 |
| 2026-03-30 | JPY 15,555.00 | JPY 16,650.00 | JPY 15,435.00 | JPY 16,335.00 | 1,254,000 |
| 2026-03-27 | JPY 16,595.00 | JPY 16,800.00 | JPY 16,400.00 | JPY 16,650.00 | 627,000 |
| 2026-03-26 | JPY 16,790.00 | JPY 16,830.00 | JPY 16,395.00 | JPY 16,640.00 | 514,100 |
| 2026-03-25 | JPY 16,650.00 | JPY 16,740.00 | JPY 16,475.00 | JPY 16,605.00 | 622,900 |
| 2026-03-24 | JPY 15,690.00 | JPY 16,020.00 | JPY 15,580.00 | JPY 15,960.00 | 835,200 |
| 2026-03-23 | JPY 16,055.00 | JPY 16,160.00 | JPY 15,545.00 | JPY 15,565.00 | 1,132,000 |
| 2026-03-19 | JPY 16,855.00 | JPY 16,980.00 | JPY 16,555.00 | JPY 16,780.00 | 1,221,400 |
| 2026-03-18 | JPY 17,080.00 | JPY 17,420.00 | JPY 16,945.00 | JPY 17,420.00 | 556,800 |
| 2026-03-17 | JPY 17,225.00 | JPY 17,620.00 | JPY 17,060.00 | JPY 17,060.00 | 671,200 |
| 2026-03-16 | JPY 17,020.00 | JPY 17,210.00 | JPY 16,655.00 | JPY 16,820.00 | 679,800 |
| 2026-03-13 | JPY 17,010.00 | JPY 17,490.00 | JPY 16,970.00 | JPY 17,340.00 | 662,500 |
| 2026-03-12 | JPY 17,500.00 | JPY 17,705.00 | JPY 17,225.00 | JPY 17,410.00 | 676,000 |
| 2026-03-11 | JPY 17,775.00 | JPY 18,290.00 | JPY 17,700.00 | JPY 18,030.00 | 891,400 |
| 2026-03-10 | JPY 17,325.00 | JPY 17,695.00 | JPY 17,155.00 | JPY 17,375.00 | 793,600 |
| 2026-03-09 | JPY 17,000.00 | JPY 17,190.00 | JPY 16,435.00 | JPY 16,925.00 | 1,176,800 |
| 2026-03-06 | JPY 18,160.00 | JPY 18,395.00 | JPY 17,695.00 | JPY 18,295.00 | 832,400 |
| 2026-03-05 | JPY 19,675.00 | JPY 19,870.00 | JPY 18,560.00 | JPY 18,560.00 | 1,178,700 |
| 2026-03-04 | JPY 19,660.00 | JPY 19,770.00 | JPY 18,530.00 | JPY 19,015.00 | 1,200,300 |
| 2026-03-03 | JPY 20,550.00 | JPY 20,680.00 | JPY 19,830.00 | JPY 19,870.00 | 958,900 |
| 2026-03-02 | JPY 19,495.00 | JPY 20,545.00 | JPY 19,405.00 | JPY 20,390.00 | 1,040,300 |
| 2026-02-27 | JPY 19,370.00 | JPY 20,400.00 | JPY 19,355.00 | JPY 20,340.00 | 1,903,000 |
| 2026-02-26 | JPY 19,000.00 | JPY 19,345.00 | JPY 18,785.00 | JPY 19,130.00 | 772,500 |
| 2026-02-25 | JPY 19,155.00 | JPY 19,220.00 | JPY 18,880.00 | JPY 19,055.00 | 836,900 |
| 2026-02-24 | JPY 19,080.00 | JPY 19,155.00 | JPY 18,640.00 | JPY 19,055.00 | 781,600 |
| 2026-02-20 | JPY 18,500.00 | JPY 18,795.00 | JPY 18,355.00 | JPY 18,795.00 | 959,700 |
| 2026-02-19 | JPY 18,065.00 | JPY 18,465.00 | JPY 17,915.00 | JPY 18,410.00 | 776,000 |
| 2026-02-18 | JPY 17,490.00 | JPY 18,165.00 | JPY 17,450.00 | JPY 18,035.00 | 1,125,500 |
| 2026-02-17 | JPY 17,115.00 | JPY 17,510.00 | JPY 17,105.00 | JPY 17,325.00 | 570,100 |
| 2026-02-16 | JPY 17,400.00 | JPY 17,515.00 | JPY 17,075.00 | JPY 17,140.00 | 829,800 |
| 2026-02-13 | JPY 18,255.00 | JPY 18,530.00 | JPY 17,325.00 | JPY 17,325.00 | 1,350,000 |
| 2026-02-12 | JPY 18,865.00 | JPY 18,975.00 | JPY 18,505.00 | JPY 18,630.00 | 1,187,700 |
| 2026-02-10 | JPY 18,500.00 | JPY 18,735.00 | JPY 18,215.00 | JPY 18,685.00 | 1,130,000 |
| 2026-02-09 | JPY 18,565.00 | JPY 19,175.00 | JPY 18,260.00 | JPY 18,565.00 | 1,591,600 |
| 2026-02-06 | JPY 17,695.00 | JPY 18,445.00 | JPY 16,800.00 | JPY 17,765.00 | 3,231,500 |
| 2026-02-05 | JPY 17,060.00 | JPY 17,595.00 | JPY 16,880.00 | JPY 17,595.00 | 1,721,200 |
| 2026-02-04 | JPY 16,655.00 | JPY 17,025.00 | JPY 16,550.00 | JPY 16,880.00 | 1,015,400 |
| 2026-02-03 | JPY 16,130.00 | JPY 16,570.00 | JPY 15,990.00 | JPY 16,535.00 | 1,011,900 |
| 2026-02-02 | JPY 15,860.00 | JPY 16,160.00 | JPY 15,620.00 | JPY 15,775.00 | 1,170,800 |
| 2026-01-30 | JPY 15,385.00 | JPY 15,430.00 | JPY 15,170.00 | JPY 15,390.00 | 690,400 |
| 2026-01-29 | JPY 15,000.00 | JPY 15,385.00 | JPY 14,815.00 | JPY 15,370.00 | 717,000 |
| 2026-01-28 | JPY 15,365.00 | JPY 15,410.00 | JPY 15,140.00 | JPY 15,170.00 | 800,400 |
| 2026-01-27 | JPY 15,420.00 | JPY 15,575.00 | JPY 15,185.00 | JPY 15,520.00 | 643,500 |
| 2026-01-26 | JPY 15,600.00 | JPY 15,740.00 | JPY 15,355.00 | JPY 15,420.00 | 963,000 |
| 2026-01-23 | JPY 15,700.00 | JPY 15,935.00 | JPY 15,610.00 | JPY 15,825.00 | 727,400 |
| 2026-01-22 | JPY 15,955.00 | JPY 16,040.00 | JPY 15,645.00 | JPY 15,730.00 | 1,008,100 |
| 2026-01-21 | JPY 15,740.00 | JPY 16,010.00 | JPY 15,605.00 | JPY 15,955.00 | 635,100 |
| 2026-01-20 | JPY 16,140.00 | JPY 16,195.00 | JPY 15,855.00 | JPY 15,990.00 | 934,600 |
| 2026-01-19 | JPY 16,250.00 | JPY 16,395.00 | JPY 16,055.00 | JPY 16,210.00 | 950,600 |
| 2026-01-16 | JPY 16,745.00 | JPY 16,830.00 | JPY 16,475.00 | JPY 16,485.00 | 1,004,600 |
| 2026-01-15 | JPY 16,835.00 | JPY 17,155.00 | JPY 16,700.00 | JPY 16,745.00 | 1,106,300 |
| 2026-01-14 | JPY 17,120.00 | JPY 17,270.00 | JPY 16,970.00 | JPY 17,200.00 | 1,132,100 |
| 2026-01-13 | JPY 16,995.00 | JPY 17,110.00 | JPY 16,655.00 | JPY 17,110.00 | 1,542,700 |
| 2026-01-09 | JPY 15,820.00 | JPY 16,130.00 | JPY 15,605.00 | JPY 16,090.00 | 1,196,300 |
| 2026-01-08 | JPY 15,630.00 | JPY 15,955.00 | JPY 15,545.00 | JPY 15,765.00 | 834,500 |
| 2026-01-07 | JPY 15,335.00 | JPY 15,635.00 | JPY 15,315.00 | JPY 15,485.00 | 758,700 |
| 2026-01-06 | JPY 15,390.00 | JPY 15,690.00 | JPY 15,230.00 | JPY 15,660.00 | 739,000 |
| 2026-01-05 | JPY 15,070.00 | JPY 15,435.00 | JPY 15,030.00 | JPY 15,310.00 | 677,400 |
| 2025-12-30 | JPY 14,865.00 | JPY 15,030.00 | JPY 14,835.00 | JPY 14,835.00 | 459,700 |
| 2025-12-29 | JPY 14,750.00 | JPY 15,115.00 | JPY 14,705.00 | JPY 14,945.00 | 2,484,500 |
| 2025-12-26 | JPY 14,930.00 | JPY 15,025.00 | JPY 14,615.00 | JPY 14,700.00 | 733,600 |
| 2025-12-25 | JPY 14,900.00 | JPY 14,925.00 | JPY 14,745.00 | JPY 14,905.00 | 466,300 |
| 2025-12-24 | JPY 14,800.00 | JPY 14,930.00 | JPY 14,710.00 | JPY 14,760.00 | 606,300 |
| 2025-12-23 | JPY 14,675.00 | JPY 14,870.00 | JPY 14,520.00 | JPY 14,795.00 | 585,400 |
| 2025-12-22 | JPY 14,890.00 | JPY 14,940.00 | JPY 14,700.00 | JPY 14,700.00 | 908,000 |
| 2025-12-19 | JPY 14,335.00 | JPY 14,890.00 | JPY 14,195.00 | JPY 14,850.00 | 1,204,700 |
| 2025-12-18 | JPY 14,165.00 | JPY 14,325.00 | JPY 14,130.00 | JPY 14,270.00 | 666,800 |
| 2025-12-17 | JPY 14,095.00 | JPY 14,330.00 | JPY 13,910.00 | JPY 14,330.00 | 754,300 |
| 2025-12-16 | JPY 14,390.00 | JPY 14,400.00 | JPY 14,020.00 | JPY 14,050.00 | 720,900 |
| 2025-12-15 | JPY 14,425.00 | JPY 14,505.00 | JPY 14,155.00 | JPY 14,270.00 | 664,800 |
| 2025-12-12 | JPY 14,300.00 | JPY 14,495.00 | JPY 14,200.00 | JPY 14,415.00 | 825,000 |
| 2025-12-11 | JPY 14,475.00 | JPY 14,475.00 | JPY 14,015.00 | JPY 14,055.00 | 925,200 |
| 2025-12-10 | JPY 14,425.00 | JPY 14,435.00 | JPY 14,115.00 | JPY 14,195.00 | 1,354,100 |
| 2025-12-09 | JPY 13,830.00 | JPY 14,080.00 | JPY 13,800.00 | JPY 13,925.00 | 967,200 |
| 2025-12-08 | JPY 13,350.00 | JPY 13,660.00 | JPY 13,300.00 | JPY 13,660.00 | 978,400 |
| 2025-12-05 | JPY 13,390.00 | JPY 13,470.00 | JPY 13,205.00 | JPY 13,205.00 | 776,000 |
| 2025-12-04 | JPY 13,550.00 | JPY 13,685.00 | JPY 13,325.00 | JPY 13,425.00 | 1,123,900 |
| 2025-12-03 | JPY 13,250.00 | JPY 13,455.00 | JPY 13,185.00 | JPY 13,435.00 | 798,700 |
| 2025-12-02 | JPY 13,230.00 | JPY 13,280.00 | JPY 12,755.00 | JPY 13,220.00 | 1,117,800 |
| 2025-12-01 | JPY 13,230.00 | JPY 13,345.00 | JPY 13,010.00 | JPY 13,265.00 | 996,800 |
| 2025-11-28 | JPY 13,210.00 | JPY 13,440.00 | JPY 13,125.00 | JPY 13,350.00 | 815,000 |
| 2025-11-27 | JPY 13,405.00 | JPY 13,445.00 | JPY 13,140.00 | JPY 13,200.00 | 1,331,800 |
| 2025-11-26 | JPY 13,430.00 | JPY 13,525.00 | JPY 13,300.00 | JPY 13,445.00 | 1,392,200 |
| 2025-11-25 | JPY 13,385.00 | JPY 13,390.00 | JPY 13,110.00 | JPY 13,300.00 | 1,326,400 |
| 2025-11-21 | JPY 12,965.00 | JPY 13,450.00 | JPY 12,965.00 | JPY 13,450.00 | 2,353,300 |
| 2025-11-20 | JPY 12,985.00 | JPY 13,290.00 | JPY 12,735.00 | JPY 13,060.00 | 915,300 |
| 2025-11-19 | JPY 12,800.00 | JPY 12,865.00 | JPY 12,495.00 | JPY 12,630.00 | 1,032,200 |
| 2025-11-18 | JPY 12,660.00 | JPY 12,800.00 | JPY 12,340.00 | JPY 12,365.00 | 633,600 |
| 2025-11-17 | JPY 12,650.00 | JPY 12,680.00 | JPY 12,355.00 | JPY 12,570.00 | 647,300 |
| 2025-11-14 | JPY 12,575.00 | JPY 12,665.00 | JPY 12,415.00 | JPY 12,520.00 | 895,300 |
| 2025-11-13 | JPY 12,460.00 | JPY 12,850.00 | JPY 12,425.00 | JPY 12,850.00 | 825,900 |
| 2025-11-12 | JPY 12,580.00 | JPY 12,735.00 | JPY 12,405.00 | JPY 12,525.00 | 1,550,500 |
| 2025-11-11 | JPY 11,605.00 | JPY 12,650.00 | JPY 11,505.00 | JPY 12,155.00 | 2,308,000 |
| 2025-11-10 | JPY 11,635.00 | JPY 11,760.00 | JPY 11,625.00 | JPY 11,670.00 | 583,200 |
| 2025-11-07 | JPY 11,650.00 | JPY 11,750.00 | JPY 11,325.00 | JPY 11,540.00 | 865,500 |
| 2025-11-06 | JPY 11,450.00 | JPY 11,750.00 | JPY 11,450.00 | JPY 11,615.00 | 975,100 |
| 2025-11-05 | JPY 11,245.00 | JPY 11,530.00 | JPY 10,835.00 | JPY 11,525.00 | 1,123,900 |
| 2025-11-04 | JPY 11,085.00 | JPY 11,415.00 | JPY 11,085.00 | JPY 11,225.00 | 711,400 |
| 2025-10-31 | JPY 11,190.00 | JPY 11,310.00 | JPY 11,135.00 | JPY 11,235.00 | 513,000 |
| 2025-10-30 | JPY 11,000.00 | JPY 11,205.00 | JPY 10,905.00 | JPY 11,205.00 | 1,894,300 |
| 2025-10-29 | JPY 11,060.00 | JPY 11,115.00 | JPY 10,910.00 | JPY 10,960.00 | 614,800 |
| 2025-10-28 | JPY 11,245.00 | JPY 11,245.00 | JPY 10,910.00 | JPY 10,980.00 | 610,600 |
| 2025-10-27 | JPY 11,285.00 | JPY 11,355.00 | JPY 11,190.00 | JPY 11,305.00 | 565,100 |
| 2025-10-24 | JPY 11,180.00 | JPY 11,305.00 | JPY 10,980.00 | JPY 11,065.00 | 617,700 |
| 2025-10-23 | JPY 10,980.00 | JPY 11,075.00 | JPY 10,885.00 | JPY 11,040.00 | 895,100 |
| 2025-10-22 | JPY 10,940.00 | JPY 11,155.00 | JPY 10,880.00 | JPY 11,090.00 | 803,600 |
| 2025-10-21 | JPY 10,850.00 | JPY 10,920.00 | JPY 10,660.00 | JPY 10,665.00 | 661,000 |
| 2025-10-20 | JPY 10,760.00 | JPY 10,845.00 | JPY 10,705.00 | JPY 10,815.00 | 457,800 |
| 2025-10-17 | JPY 10,690.00 | JPY 10,835.00 | JPY 10,680.00 | JPY 10,740.00 | 599,800 |
| 2025-10-16 | JPY 10,620.00 | JPY 10,810.00 | JPY 10,600.00 | JPY 10,740.00 | 595,700 |
| 2025-10-15 | JPY 10,300.00 | JPY 10,510.00 | JPY 10,290.00 | JPY 10,490.00 | 484,100 |
| 2025-10-14 | JPY 10,270.00 | JPY 10,520.00 | JPY 10,210.00 | JPY 10,260.00 | 530,200 |
| 2025-10-10 | JPY 10,730.00 | JPY 10,735.00 | JPY 10,460.00 | JPY 10,460.00 | 780,800 |
| 2025-10-09 | JPY 10,990.00 | JPY 11,010.00 | JPY 10,690.00 | JPY 10,755.00 | 574,700 |