Shimizu Corporation (1803) Price History
Daily open, high, low, close and volume for Shimizu Corporation (1803) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 2,025.00 | JPY 2,048.00 | JPY 2,016.00 | JPY 2,031.50 | 3,853,200 |
| 2026-10-08 | JPY 2,083.00 | JPY 2,084.50 | JPY 2,025.00 | JPY 2,038.50 | 4,263,400 |
| 2026-10-07 | JPY 2,112.00 | JPY 2,133.00 | JPY 2,078.50 | JPY 2,087.50 | 3,895,600 |
| 2026-10-06 | JPY 2,127.00 | JPY 2,129.00 | JPY 2,073.50 | JPY 2,085.50 | 3,654,900 |
| 2026-10-05 | JPY 2,100.00 | JPY 2,117.00 | JPY 2,088.00 | JPY 2,110.00 | 3,657,000 |
| 2026-10-02 | JPY 2,123.00 | JPY 2,127.50 | JPY 2,088.50 | JPY 2,089.50 | 4,070,100 |
| 2026-10-01 | JPY 2,139.50 | JPY 2,144.50 | JPY 2,102.50 | JPY 2,125.50 | 4,236,700 |
| 2026-09-30 | JPY 2,104.00 | JPY 2,152.50 | JPY 2,100.00 | JPY 2,144.00 | 5,701,900 |
| 2026-09-29 | JPY 2,160.00 | JPY 2,165.50 | JPY 2,094.00 | JPY 2,096.50 | 5,839,600 |
| 2026-09-28 | JPY 2,260.00 | JPY 2,270.00 | JPY 2,200.00 | JPY 2,200.00 | 6,724,900 |
| 2026-09-25 | JPY 2,260.00 | JPY 2,277.00 | JPY 2,187.00 | JPY 2,210.00 | 16,834,900 |
| 2026-09-24 | JPY 2,376.50 | JPY 2,382.50 | JPY 2,350.00 | JPY 2,350.50 | 3,052,600 |
| 2026-09-18 | JPY 2,410.00 | JPY 2,423.00 | JPY 2,358.00 | JPY 2,358.00 | 4,011,100 |
| 2026-09-17 | JPY 2,415.50 | JPY 2,430.00 | JPY 2,394.50 | JPY 2,413.00 | 2,135,400 |
| 2026-09-16 | JPY 2,335.00 | JPY 2,398.00 | JPY 2,330.00 | JPY 2,371.50 | 3,383,500 |
| 2026-09-15 | JPY 2,378.00 | JPY 2,388.50 | JPY 2,306.50 | JPY 2,317.50 | 3,977,300 |
| 2026-09-14 | JPY 2,375.50 | JPY 2,407.00 | JPY 2,366.00 | JPY 2,378.00 | 2,283,200 |
| 2026-09-11 | JPY 2,350.00 | JPY 2,413.00 | JPY 2,346.00 | JPY 2,360.00 | 4,412,100 |
| 2026-09-10 | JPY 2,459.50 | JPY 2,461.50 | JPY 2,364.00 | JPY 2,391.50 | 5,841,300 |
| 2026-09-09 | JPY 2,456.50 | JPY 2,538.00 | JPY 2,453.00 | JPY 2,533.50 | 3,891,900 |
| 2026-09-08 | JPY 2,400.00 | JPY 2,501.00 | JPY 2,388.00 | JPY 2,456.00 | 3,794,000 |
| 2026-09-07 | JPY 2,420.50 | JPY 2,437.50 | JPY 2,387.50 | JPY 2,417.00 | 2,472,500 |
| 2026-09-04 | JPY 2,411.00 | JPY 2,420.00 | JPY 2,352.00 | JPY 2,370.50 | 3,346,900 |
| 2026-09-03 | JPY 2,381.00 | JPY 2,420.00 | JPY 2,368.50 | JPY 2,386.50 | 2,960,000 |
| 2026-09-02 | JPY 2,427.00 | JPY 2,448.00 | JPY 2,396.00 | JPY 2,396.00 | 2,534,800 |
| 2026-09-01 | JPY 2,397.00 | JPY 2,459.50 | JPY 2,395.50 | JPY 2,454.00 | 2,624,700 |
| 2026-08-31 | JPY 2,353.00 | JPY 2,391.00 | JPY 2,348.50 | JPY 2,388.00 | 3,470,100 |
| 2026-08-28 | JPY 2,389.00 | JPY 2,408.00 | JPY 2,375.50 | JPY 2,381.00 | 5,023,300 |
| 2026-08-27 | JPY 2,400.00 | JPY 2,430.00 | JPY 2,393.50 | JPY 2,418.00 | 1,580,300 |
| 2026-08-26 | JPY 2,350.00 | JPY 2,413.00 | JPY 2,347.50 | JPY 2,393.50 | 2,387,100 |
| 2026-08-25 | JPY 2,385.50 | JPY 2,401.50 | JPY 2,367.00 | JPY 2,384.50 | 2,039,400 |
| 2026-08-24 | JPY 2,330.00 | JPY 2,391.50 | JPY 2,322.00 | JPY 2,376.50 | 1,858,000 |
| 2026-08-21 | JPY 2,316.00 | JPY 2,339.00 | JPY 2,306.50 | JPY 2,336.50 | 2,144,600 |
| 2026-08-20 | JPY 2,312.00 | JPY 2,344.50 | JPY 2,303.00 | JPY 2,342.00 | 1,924,900 |
| 2026-08-19 | JPY 2,360.00 | JPY 2,360.00 | JPY 2,278.50 | JPY 2,290.00 | 3,410,300 |
| 2026-08-18 | JPY 2,433.50 | JPY 2,447.00 | JPY 2,386.50 | JPY 2,386.50 | 2,208,700 |
| 2026-08-17 | JPY 2,460.00 | JPY 2,478.00 | JPY 2,417.50 | JPY 2,423.50 | 2,094,200 |
| 2026-08-14 | JPY 2,416.00 | JPY 2,432.50 | JPY 2,405.50 | JPY 2,415.50 | 2,247,800 |
| 2026-08-13 | JPY 2,419.50 | JPY 2,435.00 | JPY 2,405.00 | JPY 2,423.50 | 2,564,700 |
| 2026-08-12 | JPY 2,364.00 | JPY 2,403.00 | JPY 2,360.50 | JPY 2,382.00 | 4,374,800 |
| 2026-08-10 | JPY 2,398.00 | JPY 2,403.00 | JPY 2,358.50 | JPY 2,374.50 | 3,338,600 |
| 2026-08-07 | JPY 2,396.50 | JPY 2,435.00 | JPY 2,357.00 | JPY 2,392.50 | 3,350,800 |
| 2026-08-06 | JPY 2,370.00 | JPY 2,436.50 | JPY 2,370.00 | JPY 2,420.50 | 2,951,200 |
| 2026-08-05 | JPY 2,400.00 | JPY 2,421.00 | JPY 2,347.00 | JPY 2,369.00 | 4,693,400 |
| 2026-08-04 | JPY 2,336.50 | JPY 2,437.50 | JPY 2,335.00 | JPY 2,398.00 | 3,149,100 |
| 2026-08-03 | JPY 2,331.00 | JPY 2,364.00 | JPY 2,254.00 | JPY 2,337.00 | 4,717,900 |
| 2026-07-31 | JPY 2,367.50 | JPY 2,430.00 | JPY 2,353.00 | JPY 2,379.50 | 6,497,300 |
| 2026-07-30 | JPY 2,398.50 | JPY 2,531.50 | JPY 2,178.00 | JPY 2,317.50 | 17,485,800 |
| 2026-07-29 | JPY 2,513.50 | JPY 2,520.00 | JPY 2,346.50 | JPY 2,391.50 | 4,676,900 |
| 2026-07-28 | JPY 2,500.00 | JPY 2,512.00 | JPY 2,433.50 | JPY 2,476.50 | 2,815,700 |
| 2026-07-27 | JPY 2,494.50 | JPY 2,532.50 | JPY 2,437.50 | JPY 2,523.50 | 2,667,100 |
| 2026-07-24 | JPY 2,491.00 | JPY 2,500.00 | JPY 2,439.00 | JPY 2,457.00 | 2,223,100 |
| 2026-07-23 | JPY 2,476.50 | JPY 2,502.00 | JPY 2,454.00 | JPY 2,482.00 | 1,780,400 |
| 2026-07-22 | JPY 2,467.50 | JPY 2,507.50 | JPY 2,453.50 | JPY 2,473.50 | 1,825,800 |
| 2026-07-21 | JPY 2,425.00 | JPY 2,485.00 | JPY 2,387.50 | JPY 2,463.50 | 2,392,600 |
| 2026-07-17 | JPY 2,481.00 | JPY 2,502.00 | JPY 2,373.50 | JPY 2,417.50 | 3,225,300 |
| 2026-07-16 | JPY 2,506.00 | JPY 2,536.00 | JPY 2,494.00 | JPY 2,508.50 | 1,706,800 |
| 2026-07-15 | JPY 2,485.00 | JPY 2,534.50 | JPY 2,460.00 | JPY 2,532.00 | 2,296,900 |
| 2026-07-14 | JPY 2,454.00 | JPY 2,456.00 | JPY 2,422.50 | JPY 2,444.00 | 1,927,100 |
| 2026-07-13 | JPY 2,492.00 | JPY 2,512.00 | JPY 2,419.50 | JPY 2,454.00 | 2,417,700 |
| 2026-07-10 | JPY 2,530.00 | JPY 2,530.50 | JPY 2,479.00 | JPY 2,492.50 | 2,253,400 |
| 2026-07-09 | JPY 2,454.00 | JPY 2,501.00 | JPY 2,445.50 | JPY 2,492.00 | 2,488,000 |
| 2026-07-08 | JPY 2,589.00 | JPY 2,589.00 | JPY 2,494.50 | JPY 2,501.00 | 4,268,700 |
| 2026-07-07 | JPY 2,705.50 | JPY 2,742.50 | JPY 2,639.00 | JPY 2,639.00 | 3,037,200 |
| 2026-07-06 | JPY 2,635.50 | JPY 2,708.00 | JPY 2,623.50 | JPY 2,685.50 | 3,008,000 |
| 2026-07-03 | JPY 2,619.50 | JPY 2,619.50 | JPY 2,559.50 | JPY 2,599.00 | 2,116,500 |
| 2026-07-02 | JPY 2,535.00 | JPY 2,619.50 | JPY 2,521.50 | JPY 2,573.00 | 2,648,600 |
| 2026-07-01 | JPY 2,574.00 | JPY 2,617.00 | JPY 2,554.00 | JPY 2,559.50 | 2,636,900 |
| 2026-06-30 | JPY 2,611.00 | JPY 2,619.50 | JPY 2,544.00 | JPY 2,549.50 | 2,859,800 |
| 2026-06-29 | JPY 2,551.00 | JPY 2,607.00 | JPY 2,528.00 | JPY 2,561.00 | 2,549,300 |
| 2026-06-26 | JPY 2,511.00 | JPY 2,570.00 | JPY 2,478.50 | JPY 2,556.50 | 2,999,700 |
| 2026-06-25 | JPY 2,561.50 | JPY 2,561.50 | JPY 2,480.50 | JPY 2,488.50 | 3,070,100 |
| 2026-06-24 | JPY 2,510.50 | JPY 2,550.00 | JPY 2,484.00 | JPY 2,511.50 | 3,025,500 |
| 2026-06-23 | JPY 2,573.50 | JPY 2,593.50 | JPY 2,475.50 | JPY 2,475.50 | 3,133,300 |
| 2026-06-22 | JPY 2,527.00 | JPY 2,584.50 | JPY 2,508.50 | JPY 2,535.50 | 1,853,200 |
| 2026-06-19 | JPY 2,559.00 | JPY 2,609.00 | JPY 2,526.00 | JPY 2,555.00 | 2,787,100 |
| 2026-06-18 | JPY 2,570.00 | JPY 2,628.00 | JPY 2,567.00 | JPY 2,596.00 | 2,478,300 |
| 2026-06-17 | JPY 2,683.50 | JPY 2,708.00 | JPY 2,553.00 | JPY 2,563.50 | 3,986,300 |
| 2026-06-16 | JPY 2,716.50 | JPY 2,717.50 | JPY 2,621.00 | JPY 2,633.50 | 3,324,500 |
| 2026-06-15 | JPY 2,652.50 | JPY 2,737.00 | JPY 2,652.50 | JPY 2,717.00 | 5,033,400 |
| 2026-06-12 | JPY 2,476.50 | JPY 2,499.50 | JPY 2,433.00 | JPY 2,461.00 | 4,448,400 |
| 2026-06-11 | JPY 2,393.00 | JPY 2,423.00 | JPY 2,371.00 | JPY 2,404.50 | 3,217,500 |
| 2026-06-10 | JPY 2,440.00 | JPY 2,469.00 | JPY 2,425.00 | JPY 2,463.50 | 2,865,500 |
| 2026-06-09 | JPY 2,479.00 | JPY 2,498.00 | JPY 2,419.00 | JPY 2,439.00 | 3,475,300 |
| 2026-06-08 | JPY 2,549.50 | JPY 2,564.00 | JPY 2,388.50 | JPY 2,429.00 | 3,135,400 |
| 2026-06-05 | JPY 2,459.00 | JPY 2,528.00 | JPY 2,431.00 | JPY 2,514.50 | 3,163,000 |
| 2026-06-04 | JPY 2,479.00 | JPY 2,499.50 | JPY 2,453.50 | JPY 2,463.00 | 3,392,700 |
| 2026-06-03 | JPY 2,520.00 | JPY 2,520.00 | JPY 2,450.50 | JPY 2,479.00 | 2,963,700 |
| 2026-06-02 | JPY 2,531.00 | JPY 2,531.00 | JPY 2,435.50 | JPY 2,497.50 | 3,665,700 |
| 2026-06-01 | JPY 2,685.00 | JPY 2,686.00 | JPY 2,555.50 | JPY 2,568.00 | 2,981,700 |
| 2026-05-29 | JPY 2,620.00 | JPY 2,705.50 | JPY 2,597.00 | JPY 2,681.50 | 5,311,800 |
| 2026-05-28 | JPY 2,690.00 | JPY 2,715.00 | JPY 2,612.50 | JPY 2,637.50 | 3,361,200 |
| 2026-05-27 | JPY 2,781.50 | JPY 2,806.50 | JPY 2,663.00 | JPY 2,663.00 | 3,139,600 |
| 2026-05-26 | JPY 2,706.50 | JPY 2,829.00 | JPY 2,666.00 | JPY 2,750.00 | 3,510,300 |
| 2026-05-25 | JPY 2,598.00 | JPY 2,717.50 | JPY 2,583.00 | JPY 2,656.50 | 3,334,800 |
| 2026-05-22 | JPY 2,596.00 | JPY 2,596.00 | JPY 2,537.00 | JPY 2,548.00 | 3,003,900 |
| 2026-05-21 | JPY 2,601.00 | JPY 2,645.00 | JPY 2,573.00 | JPY 2,586.50 | 3,343,800 |
| 2026-05-20 | JPY 2,724.00 | JPY 2,755.50 | JPY 2,581.00 | JPY 2,595.50 | 3,848,600 |
| 2026-05-19 | JPY 2,725.50 | JPY 2,824.00 | JPY 2,722.00 | JPY 2,751.00 | 3,257,700 |
| 2026-05-18 | JPY 2,769.50 | JPY 2,780.50 | JPY 2,655.50 | JPY 2,698.50 | 3,817,600 |
| 2026-05-15 | JPY 2,956.50 | JPY 2,992.00 | JPY 2,771.00 | JPY 2,782.00 | 5,234,500 |
| 2026-05-14 | JPY 3,125.00 | JPY 3,149.00 | JPY 2,932.50 | JPY 2,932.50 | 5,879,600 |
| 2026-05-13 | JPY 3,395.00 | JPY 3,410.00 | JPY 3,122.00 | JPY 3,127.00 | 7,279,700 |
| 2026-05-12 | JPY 3,158.00 | JPY 3,544.00 | JPY 3,131.00 | JPY 3,465.00 | 15,813,700 |
| 2026-05-11 | JPY 3,049.00 | JPY 3,131.00 | JPY 3,006.00 | JPY 3,131.00 | 3,771,500 |
| 2026-05-08 | JPY 3,051.00 | JPY 3,101.00 | JPY 2,989.50 | JPY 3,048.00 | 3,412,700 |
| 2026-05-07 | JPY 3,097.00 | JPY 3,122.00 | JPY 3,057.00 | JPY 3,057.00 | 4,010,100 |
| 2026-05-01 | JPY 3,056.00 | JPY 3,064.00 | JPY 2,990.50 | JPY 2,996.00 | 2,449,700 |
| 2026-04-30 | JPY 3,137.00 | JPY 3,167.00 | JPY 2,998.00 | JPY 3,038.00 | 4,678,300 |
| 2026-04-28 | JPY 2,963.50 | JPY 3,188.00 | JPY 2,936.50 | JPY 3,188.00 | 6,762,600 |
| 2026-04-27 | JPY 2,866.50 | JPY 2,954.00 | JPY 2,794.50 | JPY 2,913.50 | 3,709,700 |
| 2026-04-24 | JPY 2,832.50 | JPY 2,893.00 | JPY 2,767.00 | JPY 2,816.50 | 4,204,200 |
| 2026-04-23 | JPY 2,825.00 | JPY 2,827.00 | JPY 2,744.00 | JPY 2,800.00 | 2,417,500 |
| 2026-04-22 | JPY 2,823.00 | JPY 2,875.50 | JPY 2,785.00 | JPY 2,837.50 | 3,166,100 |
| 2026-04-21 | JPY 2,800.00 | JPY 2,809.00 | JPY 2,770.00 | JPY 2,773.00 | 1,657,600 |
| 2026-04-20 | JPY 2,797.50 | JPY 2,802.50 | JPY 2,753.00 | JPY 2,791.50 | 2,116,300 |
| 2026-04-17 | JPY 2,866.00 | JPY 2,881.00 | JPY 2,758.00 | JPY 2,758.00 | 3,436,100 |
| 2026-04-16 | JPY 2,826.00 | JPY 2,905.00 | JPY 2,820.00 | JPY 2,899.00 | 4,011,700 |
| 2026-04-15 | JPY 2,897.00 | JPY 2,949.50 | JPY 2,840.50 | JPY 2,854.50 | 3,495,500 |
| 2026-04-14 | JPY 2,869.00 | JPY 2,888.50 | JPY 2,820.50 | JPY 2,863.00 | 3,026,500 |
| 2026-04-13 | JPY 2,851.00 | JPY 2,884.50 | JPY 2,826.00 | JPY 2,846.50 | 3,264,700 |
| 2026-04-10 | JPY 2,929.50 | JPY 2,935.00 | JPY 2,853.50 | JPY 2,893.00 | 2,902,600 |
| 2026-04-09 | JPY 3,024.00 | JPY 3,034.00 | JPY 2,934.00 | JPY 2,949.00 | 3,616,400 |
| 2026-04-08 | JPY 2,999.00 | JPY 3,045.00 | JPY 2,956.00 | JPY 3,025.00 | 4,785,900 |
| 2026-04-07 | JPY 2,853.50 | JPY 2,885.00 | JPY 2,825.50 | JPY 2,840.00 | 2,529,100 |
| 2026-04-06 | JPY 2,877.00 | JPY 2,891.50 | JPY 2,841.50 | JPY 2,841.50 | 2,238,800 |
| 2026-04-03 | JPY 2,861.50 | JPY 2,895.00 | JPY 2,852.00 | JPY 2,877.00 | 1,452,000 |
| 2026-04-02 | JPY 2,973.00 | JPY 2,998.00 | JPY 2,832.50 | JPY 2,840.50 | 3,232,000 |
| 2026-04-01 | JPY 2,910.00 | JPY 2,935.00 | JPY 2,857.50 | JPY 2,923.00 | 2,567,700 |
| 2026-03-31 | JPY 2,730.00 | JPY 2,822.00 | JPY 2,696.00 | JPY 2,772.50 | 3,983,700 |
| 2026-03-30 | JPY 2,707.50 | JPY 2,815.00 | JPY 2,677.50 | JPY 2,798.50 | 3,421,500 |
| 2026-03-27 | JPY 2,896.00 | JPY 2,939.50 | JPY 2,890.00 | JPY 2,900.50 | 3,948,000 |
| 2026-03-26 | JPY 2,979.00 | JPY 2,986.50 | JPY 2,876.50 | JPY 2,929.50 | 2,844,500 |
| 2026-03-25 | JPY 2,900.00 | JPY 2,979.50 | JPY 2,894.50 | JPY 2,976.00 | 4,313,600 |
| 2026-03-24 | JPY 2,793.50 | JPY 2,834.00 | JPY 2,761.00 | JPY 2,830.00 | 3,870,600 |
| 2026-03-23 | JPY 2,817.00 | JPY 2,824.00 | JPY 2,701.50 | JPY 2,743.50 | 5,301,400 |
| 2026-03-19 | JPY 2,966.00 | JPY 2,977.50 | JPY 2,900.00 | JPY 2,900.00 | 9,918,600 |
| 2026-03-18 | JPY 3,031.00 | JPY 3,092.00 | JPY 3,008.00 | JPY 3,092.00 | 2,762,700 |
| 2026-03-17 | JPY 3,024.00 | JPY 3,089.00 | JPY 3,012.00 | JPY 3,016.00 | 4,669,100 |
| 2026-03-16 | JPY 3,090.00 | JPY 3,106.00 | JPY 3,000.00 | JPY 3,011.00 | 4,894,200 |
| 2026-03-13 | JPY 3,060.00 | JPY 3,163.00 | JPY 3,050.00 | JPY 3,114.00 | 2,582,000 |
| 2026-03-12 | JPY 3,148.00 | JPY 3,178.00 | JPY 3,086.00 | JPY 3,117.00 | 2,598,400 |
| 2026-03-11 | JPY 3,230.00 | JPY 3,259.00 | JPY 3,160.00 | JPY 3,179.00 | 2,553,000 |
| 2026-03-10 | JPY 3,150.00 | JPY 3,200.00 | JPY 3,087.00 | JPY 3,160.00 | 3,396,200 |
| 2026-03-09 | JPY 2,982.00 | JPY 3,068.00 | JPY 2,930.50 | JPY 3,063.00 | 5,072,700 |
| 2026-03-06 | JPY 3,277.00 | JPY 3,298.00 | JPY 3,207.00 | JPY 3,278.00 | 3,830,900 |
| 2026-03-05 | JPY 3,468.00 | JPY 3,492.00 | JPY 3,297.00 | JPY 3,344.00 | 3,791,300 |
| 2026-03-04 | JPY 3,498.00 | JPY 3,549.00 | JPY 3,250.00 | JPY 3,330.00 | 5,270,500 |
| 2026-03-03 | JPY 3,581.00 | JPY 3,618.00 | JPY 3,495.00 | JPY 3,515.00 | 3,998,300 |
| 2026-03-02 | JPY 3,388.00 | JPY 3,587.00 | JPY 3,357.00 | JPY 3,578.00 | 3,376,300 |
| 2026-02-27 | JPY 3,486.00 | JPY 3,548.00 | JPY 3,417.00 | JPY 3,493.00 | 34,224,000 |
| 2026-02-26 | JPY 3,472.00 | JPY 3,480.00 | JPY 3,405.00 | JPY 3,416.00 | 4,339,800 |
| 2026-02-25 | JPY 3,500.00 | JPY 3,511.00 | JPY 3,431.00 | JPY 3,463.00 | 3,762,500 |
| 2026-02-24 | JPY 3,440.00 | JPY 3,499.00 | JPY 3,343.00 | JPY 3,490.00 | 3,780,800 |
| 2026-02-20 | JPY 3,485.00 | JPY 3,532.00 | JPY 3,432.00 | JPY 3,452.00 | 3,134,200 |
| 2026-02-19 | JPY 3,414.00 | JPY 3,493.00 | JPY 3,377.00 | JPY 3,483.00 | 2,870,300 |
| 2026-02-18 | JPY 3,278.00 | JPY 3,421.00 | JPY 3,278.00 | JPY 3,407.00 | 3,142,200 |
| 2026-02-17 | JPY 3,280.00 | JPY 3,334.00 | JPY 3,245.00 | JPY 3,271.00 | 2,969,200 |
| 2026-02-16 | JPY 3,350.00 | JPY 3,356.00 | JPY 3,212.00 | JPY 3,220.00 | 3,222,700 |
| 2026-02-13 | JPY 3,409.00 | JPY 3,459.00 | JPY 3,304.00 | JPY 3,320.00 | 4,697,100 |
| 2026-02-12 | JPY 3,540.00 | JPY 3,552.00 | JPY 3,409.00 | JPY 3,460.00 | 5,240,300 |
| 2026-02-10 | JPY 3,450.00 | JPY 3,537.00 | JPY 3,445.00 | JPY 3,518.00 | 3,253,800 |
| 2026-02-09 | JPY 3,426.00 | JPY 3,582.00 | JPY 3,391.00 | JPY 3,443.00 | 6,282,600 |
| 2026-02-06 | JPY 3,204.00 | JPY 3,414.00 | JPY 3,199.00 | JPY 3,319.00 | 8,508,100 |
| 2026-02-05 | JPY 2,942.50 | JPY 3,253.00 | JPY 2,867.00 | JPY 3,170.00 | 11,150,900 |
| 2026-02-04 | JPY 2,900.00 | JPY 2,963.00 | JPY 2,882.00 | JPY 2,939.00 | 3,469,800 |
| 2026-02-03 | JPY 2,815.00 | JPY 2,906.50 | JPY 2,805.50 | JPY 2,905.50 | 2,725,400 |
| 2026-02-02 | JPY 2,800.00 | JPY 2,833.00 | JPY 2,730.00 | JPY 2,730.00 | 2,246,700 |
| 2026-01-30 | JPY 2,740.00 | JPY 2,759.50 | JPY 2,718.00 | JPY 2,738.50 | 1,939,200 |
| 2026-01-29 | JPY 2,697.00 | JPY 2,755.50 | JPY 2,666.50 | JPY 2,752.50 | 2,163,600 |
| 2026-01-28 | JPY 2,691.00 | JPY 2,737.00 | JPY 2,683.00 | JPY 2,712.00 | 1,513,400 |
| 2026-01-27 | JPY 2,700.00 | JPY 2,741.50 | JPY 2,661.50 | JPY 2,735.50 | 2,428,200 |
| 2026-01-26 | JPY 2,722.00 | JPY 2,750.00 | JPY 2,709.00 | JPY 2,709.00 | 2,061,000 |
| 2026-01-23 | JPY 2,795.00 | JPY 2,848.00 | JPY 2,780.00 | JPY 2,805.00 | 1,879,800 |
| 2026-01-22 | JPY 2,805.50 | JPY 2,818.00 | JPY 2,736.50 | JPY 2,778.50 | 2,700,500 |
| 2026-01-21 | JPY 2,730.00 | JPY 2,815.00 | JPY 2,712.50 | JPY 2,794.50 | 2,190,200 |
| 2026-01-20 | JPY 2,845.00 | JPY 2,847.50 | JPY 2,780.00 | JPY 2,780.00 | 2,216,000 |
| 2026-01-19 | JPY 2,883.50 | JPY 2,918.00 | JPY 2,822.50 | JPY 2,847.50 | 1,905,600 |
| 2026-01-16 | JPY 2,886.00 | JPY 2,943.50 | JPY 2,874.50 | JPY 2,918.50 | 2,432,900 |
| 2026-01-15 | JPY 2,908.00 | JPY 2,943.50 | JPY 2,885.00 | JPY 2,906.50 | 2,304,400 |
| 2026-01-14 | JPY 2,870.00 | JPY 2,909.00 | JPY 2,842.00 | JPY 2,895.50 | 2,153,000 |
| 2026-01-13 | JPY 2,920.00 | JPY 2,920.00 | JPY 2,835.50 | JPY 2,839.00 | 2,747,800 |
| 2026-01-09 | JPY 2,757.50 | JPY 2,796.00 | JPY 2,718.50 | JPY 2,795.00 | 2,027,900 |
| 2026-01-08 | JPY 2,738.50 | JPY 2,825.00 | JPY 2,737.50 | JPY 2,763.00 | 2,420,600 |
| 2026-01-07 | JPY 2,727.00 | JPY 2,759.50 | JPY 2,707.00 | JPY 2,730.00 | 1,791,500 |
| 2026-01-06 | JPY 2,745.50 | JPY 2,785.00 | JPY 2,706.00 | JPY 2,776.00 | 2,444,400 |
| 2026-01-05 | JPY 2,710.00 | JPY 2,773.00 | JPY 2,680.50 | JPY 2,728.00 | 2,088,400 |
| 2025-12-30 | JPY 2,700.00 | JPY 2,717.00 | JPY 2,668.50 | JPY 2,668.50 | 1,298,900 |
| 2025-12-29 | JPY 2,670.00 | JPY 2,714.00 | JPY 2,667.00 | JPY 2,699.00 | 1,286,500 |
| 2025-12-26 | JPY 2,698.50 | JPY 2,722.50 | JPY 2,660.50 | JPY 2,669.50 | 1,391,300 |
| 2025-12-25 | JPY 2,686.00 | JPY 2,689.00 | JPY 2,633.50 | JPY 2,679.50 | 1,115,200 |
| 2025-12-24 | JPY 2,681.00 | JPY 2,705.00 | JPY 2,665.00 | JPY 2,666.00 | 1,550,300 |
| 2025-12-23 | JPY 2,648.00 | JPY 2,669.50 | JPY 2,615.50 | JPY 2,668.00 | 1,677,100 |
| 2025-12-22 | JPY 2,715.00 | JPY 2,726.00 | JPY 2,657.50 | JPY 2,657.50 | 1,648,900 |
| 2025-12-19 | JPY 2,640.00 | JPY 2,719.00 | JPY 2,614.00 | JPY 2,700.00 | 3,308,200 |
| 2025-12-18 | JPY 2,634.50 | JPY 2,672.00 | JPY 2,611.00 | JPY 2,637.00 | 1,523,800 |
| 2025-12-17 | JPY 2,656.50 | JPY 2,673.50 | JPY 2,574.50 | JPY 2,664.00 | 2,413,000 |
| 2025-12-16 | JPY 2,690.00 | JPY 2,693.50 | JPY 2,658.50 | JPY 2,659.00 | 1,775,100 |
| 2025-12-15 | JPY 2,665.00 | JPY 2,720.00 | JPY 2,654.50 | JPY 2,702.50 | 1,973,300 |
| 2025-12-12 | JPY 2,676.50 | JPY 2,686.50 | JPY 2,657.00 | JPY 2,672.00 | 2,580,600 |
| 2025-12-11 | JPY 2,717.00 | JPY 2,717.50 | JPY 2,643.00 | JPY 2,645.00 | 1,997,700 |
| 2025-12-10 | JPY 2,722.00 | JPY 2,747.50 | JPY 2,700.00 | JPY 2,704.00 | 2,203,500 |
| 2025-12-09 | JPY 2,719.50 | JPY 2,757.50 | JPY 2,681.00 | JPY 2,691.00 | 2,497,600 |
| 2025-12-08 | JPY 2,664.00 | JPY 2,700.00 | JPY 2,622.00 | JPY 2,700.00 | 2,600,300 |
| 2025-12-05 | JPY 2,684.00 | JPY 2,693.00 | JPY 2,645.50 | JPY 2,645.50 | 2,188,900 |
| 2025-12-04 | JPY 2,734.00 | JPY 2,751.50 | JPY 2,672.00 | JPY 2,679.00 | 3,194,600 |
| 2025-12-03 | JPY 2,720.50 | JPY 2,744.50 | JPY 2,703.00 | JPY 2,720.00 | 2,160,200 |
| 2025-12-02 | JPY 2,742.00 | JPY 2,769.00 | JPY 2,678.00 | JPY 2,716.50 | 3,255,700 |
| 2025-12-01 | JPY 2,759.50 | JPY 2,780.00 | JPY 2,686.00 | JPY 2,769.50 | 3,335,500 |
| 2025-11-28 | JPY 2,664.00 | JPY 2,789.50 | JPY 2,647.00 | JPY 2,771.00 | 3,338,400 |
| 2025-11-27 | JPY 2,677.00 | JPY 2,694.00 | JPY 2,652.50 | JPY 2,687.00 | 2,875,900 |
| 2025-11-26 | JPY 2,581.00 | JPY 2,668.00 | JPY 2,569.00 | JPY 2,651.50 | 2,592,500 |
| 2025-11-25 | JPY 2,548.00 | JPY 2,590.00 | JPY 2,512.50 | JPY 2,574.00 | 3,612,300 |
| 2025-11-21 | JPY 2,501.00 | JPY 2,572.00 | JPY 2,491.50 | JPY 2,572.00 | 3,372,900 |
| 2025-11-20 | JPY 2,529.00 | JPY 2,559.00 | JPY 2,484.50 | JPY 2,539.50 | 2,605,900 |
| 2025-11-19 | JPY 2,482.00 | JPY 2,527.50 | JPY 2,425.00 | JPY 2,485.00 | 3,276,400 |
| 2025-11-18 | JPY 2,500.00 | JPY 2,526.00 | JPY 2,421.50 | JPY 2,432.00 | 3,174,400 |
| 2025-11-17 | JPY 2,519.00 | JPY 2,520.00 | JPY 2,456.00 | JPY 2,502.50 | 2,688,000 |
| 2025-11-14 | JPY 2,493.50 | JPY 2,529.00 | JPY 2,472.00 | JPY 2,507.00 | 3,109,000 |
| 2025-11-13 | JPY 2,366.00 | JPY 2,516.00 | JPY 2,358.00 | JPY 2,515.00 | 4,465,400 |
| 2025-11-12 | JPY 2,309.50 | JPY 2,366.00 | JPY 2,295.00 | JPY 2,361.50 | 3,283,900 |
| 2025-11-11 | JPY 2,240.00 | JPY 2,344.50 | JPY 2,214.00 | JPY 2,312.50 | 4,417,700 |
| 2025-11-10 | JPY 2,176.00 | JPY 2,280.50 | JPY 2,151.50 | JPY 2,271.00 | 4,288,400 |
| 2025-11-07 | JPY 2,200.00 | JPY 2,258.00 | JPY 2,064.50 | JPY 2,187.50 | 7,200,300 |
| 2025-11-06 | JPY 2,161.50 | JPY 2,216.00 | JPY 2,153.00 | JPY 2,216.00 | 3,274,200 |
| 2025-11-05 | JPY 2,109.00 | JPY 2,197.50 | JPY 2,024.00 | JPY 2,186.50 | 4,461,800 |
| 2025-11-04 | JPY 2,066.50 | JPY 2,131.00 | JPY 2,060.50 | JPY 2,104.50 | 2,350,700 |
| 2025-10-31 | JPY 2,077.00 | JPY 2,088.00 | JPY 2,053.50 | JPY 2,073.50 | 1,745,600 |
| 2025-10-30 | JPY 2,048.50 | JPY 2,076.50 | JPY 2,030.00 | JPY 2,069.00 | 2,152,500 |
| 2025-10-29 | JPY 2,065.00 | JPY 2,077.00 | JPY 2,027.00 | JPY 2,040.50 | 2,608,700 |
| 2025-10-28 | JPY 2,100.00 | JPY 2,105.00 | JPY 2,031.00 | JPY 2,044.00 | 1,956,300 |
| 2025-10-27 | JPY 2,098.00 | JPY 2,128.00 | JPY 2,079.00 | JPY 2,117.00 | 1,978,700 |
| 2025-10-24 | JPY 2,051.00 | JPY 2,085.00 | JPY 2,037.00 | JPY 2,074.00 | 2,170,300 |
| 2025-10-23 | JPY 2,028.00 | JPY 2,059.00 | JPY 2,015.50 | JPY 2,036.00 | 2,080,200 |
| 2025-10-22 | JPY 1,984.00 | JPY 2,057.00 | JPY 1,980.00 | JPY 2,052.00 | 2,704,100 |
| 2025-10-21 | JPY 1,999.50 | JPY 2,002.50 | JPY 1,959.50 | JPY 1,971.00 | 1,577,600 |
| 2025-10-20 | JPY 1,982.50 | JPY 1,993.50 | JPY 1,953.00 | JPY 1,992.00 | 1,764,200 |
| 2025-10-17 | JPY 1,968.00 | JPY 1,984.50 | JPY 1,941.50 | JPY 1,956.00 | 2,441,700 |
| 2025-10-16 | JPY 2,004.00 | JPY 2,016.50 | JPY 1,970.50 | JPY 1,985.00 | 2,280,700 |
| 2025-10-15 | JPY 1,986.00 | JPY 1,999.50 | JPY 1,969.50 | JPY 1,986.00 | 2,571,000 |
| 2025-10-14 | JPY 1,952.50 | JPY 2,004.00 | JPY 1,949.50 | JPY 1,973.00 | 2,530,900 |
| 2025-10-10 | JPY 1,994.50 | JPY 2,035.00 | JPY 1,950.00 | JPY 1,992.50 | 3,502,700 |
| 2025-10-09 | JPY 2,042.00 | JPY 2,044.00 | JPY 1,998.00 | JPY 2,015.50 | 2,245,800 |