Sumitomo Chemical Company, Limited (4005) Price History
Daily open, high, low, close and volume for Sumitomo Chemical Company, Limited (4005) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 565.00 | JPY 573.20 | JPY 563.00 | JPY 572.70 | 11,773,400 |
| 2026-10-08 | JPY 591.50 | JPY 592.00 | JPY 572.90 | JPY 572.90 | 9,978,100 |
| 2026-10-07 | JPY 598.90 | JPY 603.90 | JPY 588.20 | JPY 589.80 | 11,782,800 |
| 2026-10-06 | JPY 583.70 | JPY 601.80 | JPY 576.80 | JPY 598.90 | 10,292,300 |
| 2026-10-05 | JPY 579.90 | JPY 583.90 | JPY 575.70 | JPY 583.20 | 5,774,200 |
| 2026-10-02 | JPY 571.10 | JPY 578.30 | JPY 567.00 | JPY 574.80 | 8,461,900 |
| 2026-10-01 | JPY 583.90 | JPY 584.00 | JPY 571.10 | JPY 580.10 | 8,155,000 |
| 2026-09-30 | JPY 571.00 | JPY 584.20 | JPY 569.30 | JPY 580.10 | 8,008,300 |
| 2026-09-29 | JPY 577.00 | JPY 581.90 | JPY 562.90 | JPY 570.40 | 8,391,800 |
| 2026-09-28 | JPY 585.50 | JPY 590.30 | JPY 580.20 | JPY 580.20 | 7,976,400 |
| 2026-09-25 | JPY 588.20 | JPY 592.10 | JPY 583.70 | JPY 586.20 | 6,771,500 |
| 2026-09-24 | JPY 589.50 | JPY 596.00 | JPY 586.50 | JPY 588.20 | 9,561,400 |
| 2026-09-18 | JPY 595.00 | JPY 596.50 | JPY 580.20 | JPY 580.20 | 15,244,600 |
| 2026-09-17 | JPY 578.80 | JPY 597.80 | JPY 576.80 | JPY 597.60 | 10,759,100 |
| 2026-09-16 | JPY 570.00 | JPY 581.00 | JPY 567.70 | JPY 580.00 | 8,240,800 |
| 2026-09-15 | JPY 552.00 | JPY 567.80 | JPY 550.40 | JPY 560.50 | 7,589,900 |
| 2026-09-14 | JPY 545.10 | JPY 558.90 | JPY 544.70 | JPY 556.00 | 8,932,300 |
| 2026-09-11 | JPY 552.90 | JPY 565.60 | JPY 543.20 | JPY 558.50 | 13,072,300 |
| 2026-09-10 | JPY 570.00 | JPY 571.50 | JPY 553.60 | JPY 567.20 | 10,406,500 |
| 2026-09-09 | JPY 576.00 | JPY 584.00 | JPY 565.10 | JPY 573.80 | 10,016,000 |
| 2026-09-08 | JPY 588.00 | JPY 593.10 | JPY 567.60 | JPY 568.10 | 12,098,500 |
| 2026-09-07 | JPY 596.30 | JPY 605.40 | JPY 587.40 | JPY 590.40 | 11,325,400 |
| 2026-09-04 | JPY 616.70 | JPY 619.20 | JPY 594.00 | JPY 594.70 | 18,479,600 |
| 2026-09-03 | JPY 620.00 | JPY 638.80 | JPY 609.00 | JPY 626.70 | 19,143,800 |
| 2026-09-02 | JPY 610.00 | JPY 629.00 | JPY 606.10 | JPY 617.30 | 20,457,800 |
| 2026-09-01 | JPY 574.20 | JPY 620.10 | JPY 572.20 | JPY 620.10 | 27,244,300 |
| 2026-08-31 | JPY 551.90 | JPY 572.70 | JPY 549.60 | JPY 572.20 | 13,553,000 |
| 2026-08-28 | JPY 556.70 | JPY 563.70 | JPY 553.90 | JPY 555.90 | 8,257,400 |
| 2026-08-27 | JPY 559.40 | JPY 563.30 | JPY 555.50 | JPY 558.20 | 5,819,200 |
| 2026-08-26 | JPY 552.80 | JPY 560.70 | JPY 551.60 | JPY 554.60 | 7,092,600 |
| 2026-08-25 | JPY 557.00 | JPY 561.30 | JPY 550.70 | JPY 555.10 | 7,475,600 |
| 2026-08-24 | JPY 549.80 | JPY 555.80 | JPY 544.80 | JPY 553.80 | 10,202,100 |
| 2026-08-21 | JPY 528.80 | JPY 560.80 | JPY 525.00 | JPY 559.80 | 26,076,700 |
| 2026-08-20 | JPY 525.80 | JPY 532.90 | JPY 519.00 | JPY 522.30 | 11,479,000 |
| 2026-08-19 | JPY 525.60 | JPY 527.20 | JPY 508.80 | JPY 512.10 | 12,049,300 |
| 2026-08-18 | JPY 533.00 | JPY 541.30 | JPY 528.60 | JPY 532.40 | 10,819,600 |
| 2026-08-17 | JPY 535.60 | JPY 537.60 | JPY 526.80 | JPY 528.00 | 10,512,200 |
| 2026-08-14 | JPY 529.90 | JPY 539.80 | JPY 529.50 | JPY 530.50 | 12,997,500 |
| 2026-08-13 | JPY 529.00 | JPY 534.90 | JPY 525.00 | JPY 529.00 | 10,675,700 |
| 2026-08-12 | JPY 521.90 | JPY 529.30 | JPY 518.40 | JPY 525.90 | 10,610,300 |
| 2026-08-10 | JPY 514.00 | JPY 522.90 | JPY 510.40 | JPY 519.70 | 11,050,000 |
| 2026-08-07 | JPY 503.00 | JPY 510.90 | JPY 498.80 | JPY 509.40 | 12,919,700 |
| 2026-08-06 | JPY 494.90 | JPY 501.90 | JPY 492.70 | JPY 499.10 | 15,108,000 |
| 2026-08-05 | JPY 492.50 | JPY 497.50 | JPY 476.00 | JPY 489.40 | 30,991,700 |
| 2026-08-04 | JPY 499.00 | JPY 507.50 | JPY 471.40 | JPY 482.20 | 54,875,400 |
| 2026-08-03 | JPY 513.00 | JPY 515.80 | JPY 503.10 | JPY 512.60 | 13,971,400 |
| 2026-07-31 | JPY 526.90 | JPY 527.40 | JPY 512.40 | JPY 521.30 | 15,072,700 |
| 2026-07-30 | JPY 515.40 | JPY 523.90 | JPY 512.60 | JPY 516.90 | 12,446,100 |
| 2026-07-29 | JPY 531.20 | JPY 532.40 | JPY 511.60 | JPY 522.60 | 15,448,000 |
| 2026-07-28 | JPY 547.30 | JPY 547.50 | JPY 526.20 | JPY 529.80 | 12,081,800 |
| 2026-07-27 | JPY 542.00 | JPY 546.20 | JPY 535.50 | JPY 545.00 | 9,173,400 |
| 2026-07-24 | JPY 543.30 | JPY 545.50 | JPY 536.70 | JPY 538.60 | 9,395,600 |
| 2026-07-23 | JPY 553.20 | JPY 559.30 | JPY 551.10 | JPY 552.80 | 8,819,000 |
| 2026-07-22 | JPY 545.00 | JPY 556.50 | JPY 539.00 | JPY 548.00 | 16,675,200 |
| 2026-07-21 | JPY 533.00 | JPY 538.90 | JPY 526.60 | JPY 536.40 | 9,797,800 |
| 2026-07-17 | JPY 537.00 | JPY 537.90 | JPY 513.00 | JPY 523.70 | 13,408,800 |
| 2026-07-16 | JPY 542.60 | JPY 551.80 | JPY 541.00 | JPY 541.00 | 8,043,100 |
| 2026-07-15 | JPY 539.00 | JPY 554.20 | JPY 537.10 | JPY 548.70 | 11,800,500 |
| 2026-07-14 | JPY 522.70 | JPY 541.00 | JPY 518.00 | JPY 535.60 | 15,157,700 |
| 2026-07-13 | JPY 540.40 | JPY 543.10 | JPY 518.50 | JPY 519.00 | 11,795,000 |
| 2026-07-10 | JPY 542.80 | JPY 548.70 | JPY 535.40 | JPY 537.20 | 8,749,900 |
| 2026-07-09 | JPY 532.70 | JPY 539.40 | JPY 528.80 | JPY 538.50 | 8,366,200 |
| 2026-07-08 | JPY 534.90 | JPY 547.40 | JPY 533.00 | JPY 541.30 | 10,943,100 |
| 2026-07-07 | JPY 554.00 | JPY 558.60 | JPY 533.60 | JPY 535.80 | 10,432,800 |
| 2026-07-06 | JPY 557.10 | JPY 563.80 | JPY 549.10 | JPY 552.40 | 8,940,900 |
| 2026-07-03 | JPY 550.00 | JPY 563.70 | JPY 546.90 | JPY 554.00 | 21,962,800 |
| 2026-07-02 | JPY 533.70 | JPY 535.00 | JPY 520.80 | JPY 521.80 | 11,616,500 |
| 2026-07-01 | JPY 528.00 | JPY 541.50 | JPY 517.50 | JPY 522.20 | 15,220,700 |
| 2026-06-30 | JPY 517.00 | JPY 519.40 | JPY 504.00 | JPY 513.50 | 10,671,900 |
| 2026-06-29 | JPY 510.60 | JPY 518.60 | JPY 507.40 | JPY 515.70 | 13,073,600 |
| 2026-06-26 | JPY 516.60 | JPY 520.00 | JPY 502.00 | JPY 509.30 | 11,432,400 |
| 2026-06-25 | JPY 525.70 | JPY 525.80 | JPY 513.30 | JPY 520.60 | 11,694,300 |
| 2026-06-24 | JPY 514.00 | JPY 524.90 | JPY 511.70 | JPY 518.90 | 9,793,400 |
| 2026-06-23 | JPY 538.00 | JPY 541.50 | JPY 518.50 | JPY 518.80 | 15,134,300 |
| 2026-06-22 | JPY 545.00 | JPY 551.80 | JPY 542.80 | JPY 545.40 | 7,518,900 |
| 2026-06-19 | JPY 562.90 | JPY 565.90 | JPY 541.50 | JPY 542.80 | 22,826,700 |
| 2026-06-18 | JPY 584.00 | JPY 584.00 | JPY 565.50 | JPY 568.10 | 7,754,300 |
| 2026-06-17 | JPY 576.20 | JPY 582.10 | JPY 570.90 | JPY 579.10 | 7,928,500 |
| 2026-06-16 | JPY 573.00 | JPY 578.50 | JPY 564.30 | JPY 576.50 | 9,889,200 |
| 2026-06-15 | JPY 570.20 | JPY 591.60 | JPY 565.40 | JPY 576.50 | 10,962,400 |
| 2026-06-12 | JPY 552.50 | JPY 560.80 | JPY 546.40 | JPY 553.90 | 9,269,900 |
| 2026-06-11 | JPY 531.20 | JPY 544.50 | JPY 525.80 | JPY 542.50 | 6,981,900 |
| 2026-06-10 | JPY 551.70 | JPY 556.90 | JPY 542.20 | JPY 549.00 | 8,504,400 |
| 2026-06-09 | JPY 571.80 | JPY 574.70 | JPY 545.40 | JPY 557.90 | 15,499,400 |
| 2026-06-08 | JPY 574.00 | JPY 580.80 | JPY 559.00 | JPY 569.90 | 11,953,300 |
| 2026-06-05 | JPY 597.60 | JPY 598.40 | JPY 583.10 | JPY 584.00 | 8,107,900 |
| 2026-06-04 | JPY 594.40 | JPY 597.20 | JPY 582.80 | JPY 594.60 | 8,745,200 |
| 2026-06-03 | JPY 587.00 | JPY 595.00 | JPY 578.10 | JPY 586.80 | 9,406,600 |
| 2026-06-02 | JPY 591.00 | JPY 596.00 | JPY 574.80 | JPY 583.40 | 10,324,800 |
| 2026-06-01 | JPY 600.20 | JPY 602.00 | JPY 581.60 | JPY 587.50 | 11,704,400 |
| 2026-05-29 | JPY 595.00 | JPY 619.30 | JPY 592.50 | JPY 610.20 | 19,748,300 |
| 2026-05-28 | JPY 595.40 | JPY 596.20 | JPY 576.10 | JPY 587.10 | 9,195,400 |
| 2026-05-27 | JPY 586.40 | JPY 595.50 | JPY 581.80 | JPY 590.70 | 10,390,900 |
| 2026-05-26 | JPY 597.40 | JPY 607.60 | JPY 590.50 | JPY 593.40 | 8,846,600 |
| 2026-05-25 | JPY 595.80 | JPY 610.90 | JPY 591.20 | JPY 603.00 | 12,251,800 |
| 2026-05-22 | JPY 592.10 | JPY 593.30 | JPY 581.40 | JPY 585.80 | 9,338,200 |
| 2026-05-21 | JPY 595.80 | JPY 597.50 | JPY 585.10 | JPY 591.20 | 9,497,000 |
| 2026-05-20 | JPY 609.30 | JPY 609.60 | JPY 566.00 | JPY 578.60 | 15,510,000 |
| 2026-05-19 | JPY 608.00 | JPY 614.00 | JPY 596.90 | JPY 609.70 | 14,116,700 |
| 2026-05-18 | JPY 624.70 | JPY 625.00 | JPY 592.50 | JPY 603.80 | 17,874,700 |
| 2026-05-15 | JPY 592.00 | JPY 623.60 | JPY 582.00 | JPY 623.60 | 30,518,900 |
| 2026-05-14 | JPY 544.30 | JPY 607.90 | JPY 525.00 | JPY 603.50 | 58,303,900 |
| 2026-05-13 | JPY 533.40 | JPY 551.80 | JPY 533.40 | JPY 544.80 | 18,509,000 |
| 2026-05-12 | JPY 517.70 | JPY 526.80 | JPY 515.30 | JPY 523.40 | 9,600,900 |
| 2026-05-11 | JPY 507.80 | JPY 513.60 | JPY 501.30 | JPY 512.20 | 8,505,500 |
| 2026-05-08 | JPY 507.30 | JPY 509.30 | JPY 495.20 | JPY 508.10 | 10,131,600 |
| 2026-05-07 | JPY 522.90 | JPY 528.00 | JPY 513.30 | JPY 513.30 | 11,804,000 |
| 2026-05-01 | JPY 509.50 | JPY 513.20 | JPY 500.50 | JPY 512.90 | 6,570,900 |
| 2026-04-30 | JPY 500.80 | JPY 509.60 | JPY 490.70 | JPY 509.60 | 11,229,300 |
| 2026-04-28 | JPY 503.60 | JPY 510.30 | JPY 501.10 | JPY 508.60 | 7,130,300 |
| 2026-04-27 | JPY 505.50 | JPY 508.70 | JPY 499.30 | JPY 504.20 | 7,656,600 |
| 2026-04-24 | JPY 508.40 | JPY 514.50 | JPY 504.50 | JPY 506.30 | 9,522,700 |
| 2026-04-23 | JPY 506.80 | JPY 507.60 | JPY 494.50 | JPY 506.00 | 8,201,100 |
| 2026-04-22 | JPY 511.30 | JPY 513.80 | JPY 504.80 | JPY 509.20 | 8,999,400 |
| 2026-04-21 | JPY 521.20 | JPY 525.00 | JPY 515.30 | JPY 515.30 | 6,931,600 |
| 2026-04-20 | JPY 531.00 | JPY 536.00 | JPY 521.40 | JPY 521.40 | 7,791,900 |
| 2026-04-17 | JPY 531.80 | JPY 536.30 | JPY 528.40 | JPY 529.10 | 7,707,100 |
| 2026-04-16 | JPY 535.00 | JPY 538.20 | JPY 529.00 | JPY 531.40 | 9,047,100 |
| 2026-04-15 | JPY 520.80 | JPY 534.80 | JPY 519.90 | JPY 533.00 | 11,046,100 |
| 2026-04-14 | JPY 526.60 | JPY 531.20 | JPY 513.60 | JPY 520.10 | 11,152,300 |
| 2026-04-13 | JPY 523.00 | JPY 526.00 | JPY 517.70 | JPY 522.80 | 10,827,800 |
| 2026-04-10 | JPY 536.00 | JPY 543.20 | JPY 530.40 | JPY 530.60 | 11,833,400 |
| 2026-04-09 | JPY 554.00 | JPY 554.10 | JPY 537.20 | JPY 537.20 | 14,120,300 |
| 2026-04-08 | JPY 555.00 | JPY 559.60 | JPY 545.80 | JPY 555.90 | 18,191,900 |
| 2026-04-07 | JPY 533.70 | JPY 541.70 | JPY 530.50 | JPY 533.70 | 11,623,200 |
| 2026-04-06 | JPY 530.30 | JPY 538.10 | JPY 526.00 | JPY 533.20 | 8,992,600 |
| 2026-04-03 | JPY 523.50 | JPY 528.90 | JPY 518.10 | JPY 528.90 | 7,373,600 |
| 2026-04-02 | JPY 535.00 | JPY 536.70 | JPY 516.50 | JPY 523.60 | 18,832,600 |
| 2026-04-01 | JPY 520.00 | JPY 534.60 | JPY 517.70 | JPY 534.20 | 14,981,200 |
| 2026-03-31 | JPY 500.00 | JPY 513.90 | JPY 496.80 | JPY 499.50 | 18,106,200 |
| 2026-03-30 | JPY 490.00 | JPY 511.80 | JPY 486.90 | JPY 511.80 | 18,736,700 |
| 2026-03-27 | JPY 506.40 | JPY 523.90 | JPY 504.50 | JPY 523.70 | 14,878,700 |
| 2026-03-26 | JPY 503.30 | JPY 513.90 | JPY 501.10 | JPY 507.40 | 15,641,500 |
| 2026-03-25 | JPY 493.00 | JPY 496.50 | JPY 486.70 | JPY 495.30 | 14,477,800 |
| 2026-03-24 | JPY 477.30 | JPY 482.20 | JPY 469.90 | JPY 479.10 | 17,133,700 |
| 2026-03-23 | JPY 461.60 | JPY 463.00 | JPY 446.30 | JPY 459.00 | 20,758,800 |
| 2026-03-19 | JPY 487.40 | JPY 493.60 | JPY 479.40 | JPY 483.00 | 19,247,400 |
| 2026-03-18 | JPY 492.60 | JPY 505.40 | JPY 488.30 | JPY 505.40 | 12,763,400 |
| 2026-03-17 | JPY 492.60 | JPY 500.90 | JPY 482.00 | JPY 484.60 | 10,299,200 |
| 2026-03-16 | JPY 474.90 | JPY 493.80 | JPY 473.80 | JPY 486.80 | 16,259,900 |
| 2026-03-13 | JPY 479.50 | JPY 517.60 | JPY 474.90 | JPY 498.90 | 27,363,200 |
| 2026-03-12 | JPY 491.00 | JPY 491.00 | JPY 470.60 | JPY 482.50 | 16,966,300 |
| 2026-03-11 | JPY 495.00 | JPY 504.70 | JPY 490.50 | JPY 494.10 | 10,779,600 |
| 2026-03-10 | JPY 496.00 | JPY 502.90 | JPY 487.30 | JPY 490.50 | 16,698,900 |
| 2026-03-09 | JPY 473.50 | JPY 484.50 | JPY 466.40 | JPY 484.50 | 20,852,700 |
| 2026-03-06 | JPY 483.00 | JPY 509.50 | JPY 482.40 | JPY 507.50 | 20,609,400 |
| 2026-03-05 | JPY 491.00 | JPY 497.20 | JPY 479.00 | JPY 489.20 | 21,319,700 |
| 2026-03-04 | JPY 486.00 | JPY 494.50 | JPY 464.70 | JPY 475.30 | 27,236,100 |
| 2026-03-03 | JPY 530.00 | JPY 540.10 | JPY 508.30 | JPY 511.10 | 24,448,700 |
| 2026-03-02 | JPY 549.70 | JPY 556.80 | JPY 540.50 | JPY 556.10 | 18,246,000 |
| 2026-02-27 | JPY 553.00 | JPY 569.70 | JPY 552.30 | JPY 569.70 | 13,634,800 |
| 2026-02-26 | JPY 554.80 | JPY 566.90 | JPY 550.80 | JPY 555.10 | 15,878,800 |
| 2026-02-25 | JPY 579.00 | JPY 579.00 | JPY 547.50 | JPY 553.40 | 17,341,500 |
| 2026-02-24 | JPY 574.70 | JPY 581.20 | JPY 563.80 | JPY 575.70 | 13,412,800 |
| 2026-02-20 | JPY 601.50 | JPY 612.00 | JPY 563.40 | JPY 568.00 | 26,461,700 |
| 2026-02-19 | JPY 588.60 | JPY 620.60 | JPY 588.00 | JPY 591.50 | 24,174,400 |
| 2026-02-18 | JPY 591.00 | JPY 594.20 | JPY 583.20 | JPY 587.80 | 11,906,600 |
| 2026-02-17 | JPY 572.00 | JPY 586.70 | JPY 571.10 | JPY 585.50 | 14,402,500 |
| 2026-02-16 | JPY 569.90 | JPY 579.00 | JPY 563.00 | JPY 570.00 | 13,500,600 |
| 2026-02-13 | JPY 561.50 | JPY 575.20 | JPY 558.10 | JPY 562.30 | 13,093,500 |
| 2026-02-12 | JPY 577.00 | JPY 584.00 | JPY 569.20 | JPY 570.40 | 13,979,700 |
| 2026-02-10 | JPY 561.00 | JPY 572.00 | JPY 559.10 | JPY 569.60 | 14,993,800 |
| 2026-02-09 | JPY 555.70 | JPY 565.20 | JPY 551.20 | JPY 559.70 | 22,265,600 |
| 2026-02-06 | JPY 524.50 | JPY 538.90 | JPY 518.50 | JPY 535.20 | 15,613,800 |
| 2026-02-05 | JPY 565.90 | JPY 571.00 | JPY 533.10 | JPY 536.70 | 27,257,700 |
| 2026-02-04 | JPY 521.30 | JPY 550.70 | JPY 516.00 | JPY 546.80 | 58,070,200 |
| 2026-02-03 | JPY 465.00 | JPY 506.80 | JPY 458.30 | JPY 506.50 | 50,133,700 |
| 2026-02-02 | JPY 478.00 | JPY 478.40 | JPY 457.80 | JPY 457.80 | 11,436,400 |
| 2026-01-30 | JPY 469.50 | JPY 470.20 | JPY 461.80 | JPY 470.00 | 8,397,600 |
| 2026-01-29 | JPY 465.00 | JPY 466.60 | JPY 456.00 | JPY 464.50 | 6,817,900 |
| 2026-01-28 | JPY 467.50 | JPY 470.90 | JPY 461.30 | JPY 463.40 | 7,143,700 |
| 2026-01-27 | JPY 467.90 | JPY 473.60 | JPY 466.50 | JPY 471.30 | 10,194,400 |
| 2026-01-26 | JPY 470.00 | JPY 477.40 | JPY 467.80 | JPY 475.00 | 10,217,500 |
| 2026-01-23 | JPY 480.00 | JPY 484.00 | JPY 474.60 | JPY 479.20 | 8,539,500 |
| 2026-01-22 | JPY 473.90 | JPY 480.60 | JPY 471.30 | JPY 479.00 | 9,830,300 |
| 2026-01-21 | JPY 465.20 | JPY 471.20 | JPY 461.30 | JPY 470.70 | 10,163,000 |
| 2026-01-20 | JPY 482.80 | JPY 483.00 | JPY 471.10 | JPY 471.10 | 13,277,100 |
| 2026-01-19 | JPY 482.40 | JPY 487.70 | JPY 469.40 | JPY 484.10 | 19,066,300 |
| 2026-01-16 | JPY 496.10 | JPY 504.00 | JPY 492.40 | JPY 500.40 | 16,846,700 |
| 2026-01-15 | JPY 485.30 | JPY 495.70 | JPY 479.60 | JPY 493.50 | 14,150,000 |
| 2026-01-14 | JPY 471.10 | JPY 487.60 | JPY 470.20 | JPY 484.80 | 19,118,000 |
| 2026-01-13 | JPY 466.00 | JPY 468.80 | JPY 463.00 | JPY 465.40 | 11,521,600 |
| 2026-01-09 | JPY 459.20 | JPY 467.20 | JPY 457.50 | JPY 458.20 | 8,423,700 |
| 2026-01-08 | JPY 457.00 | JPY 463.50 | JPY 453.80 | JPY 457.00 | 10,109,200 |
| 2026-01-07 | JPY 452.20 | JPY 459.10 | JPY 447.30 | JPY 459.10 | 9,997,000 |
| 2026-01-06 | JPY 452.20 | JPY 455.40 | JPY 448.20 | JPY 453.50 | 8,987,200 |
| 2026-01-05 | JPY 449.30 | JPY 453.60 | JPY 446.70 | JPY 451.80 | 8,718,800 |
| 2025-12-30 | JPY 443.30 | JPY 447.80 | JPY 442.40 | JPY 445.60 | 5,410,000 |
| 2025-12-29 | JPY 443.10 | JPY 448.70 | JPY 443.00 | JPY 444.30 | 5,813,600 |
| 2025-12-26 | JPY 445.50 | JPY 447.90 | JPY 441.60 | JPY 442.50 | 5,137,200 |
| 2025-12-25 | JPY 452.00 | JPY 452.00 | JPY 445.00 | JPY 445.40 | 3,336,800 |
| 2025-12-24 | JPY 450.00 | JPY 453.90 | JPY 446.70 | JPY 448.60 | 4,943,100 |
| 2025-12-23 | JPY 444.90 | JPY 451.20 | JPY 444.50 | JPY 448.00 | 5,955,500 |
| 2025-12-22 | JPY 445.60 | JPY 445.70 | JPY 436.00 | JPY 444.20 | 6,498,200 |
| 2025-12-19 | JPY 435.00 | JPY 444.30 | JPY 433.50 | JPY 439.80 | 12,477,200 |
| 2025-12-18 | JPY 447.80 | JPY 447.90 | JPY 435.60 | JPY 436.00 | 9,387,400 |
| 2025-12-17 | JPY 446.20 | JPY 447.10 | JPY 441.80 | JPY 445.20 | 6,584,100 |
| 2025-12-16 | JPY 458.00 | JPY 458.00 | JPY 450.30 | JPY 451.30 | 6,707,600 |
| 2025-12-15 | JPY 455.00 | JPY 458.80 | JPY 450.10 | JPY 457.60 | 6,669,900 |
| 2025-12-12 | JPY 455.00 | JPY 463.10 | JPY 452.20 | JPY 457.30 | 8,627,700 |
| 2025-12-11 | JPY 469.90 | JPY 469.90 | JPY 451.60 | JPY 452.50 | 10,151,700 |
| 2025-12-10 | JPY 462.50 | JPY 471.40 | JPY 461.00 | JPY 468.90 | 6,739,300 |
| 2025-12-09 | JPY 460.40 | JPY 462.20 | JPY 457.50 | JPY 461.90 | 5,542,600 |
| 2025-12-08 | JPY 461.70 | JPY 464.60 | JPY 459.10 | JPY 460.10 | 5,342,500 |
| 2025-12-05 | JPY 462.80 | JPY 467.10 | JPY 458.90 | JPY 460.60 | 7,929,200 |
| 2025-12-04 | JPY 465.40 | JPY 474.90 | JPY 463.70 | JPY 470.50 | 8,689,600 |
| 2025-12-03 | JPY 463.10 | JPY 467.30 | JPY 461.70 | JPY 465.50 | 5,717,600 |
| 2025-12-02 | JPY 471.80 | JPY 476.80 | JPY 463.80 | JPY 464.50 | 7,454,400 |
| 2025-12-01 | JPY 482.80 | JPY 483.80 | JPY 473.00 | JPY 473.10 | 7,563,500 |
| 2025-11-28 | JPY 473.00 | JPY 479.40 | JPY 470.10 | JPY 477.00 | 8,289,800 |
| 2025-11-27 | JPY 480.00 | JPY 484.30 | JPY 478.60 | JPY 480.80 | 7,615,300 |
| 2025-11-26 | JPY 472.00 | JPY 479.90 | JPY 470.10 | JPY 477.80 | 9,709,800 |
| 2025-11-25 | JPY 480.00 | JPY 480.90 | JPY 467.50 | JPY 470.80 | 12,223,700 |
| 2025-11-21 | JPY 461.20 | JPY 477.50 | JPY 461.10 | JPY 477.50 | 16,212,400 |
| 2025-11-20 | JPY 458.30 | JPY 470.70 | JPY 456.80 | JPY 469.20 | 11,552,900 |
| 2025-11-19 | JPY 465.00 | JPY 465.00 | JPY 451.60 | JPY 457.40 | 8,519,500 |
| 2025-11-18 | JPY 461.10 | JPY 467.90 | JPY 459.70 | JPY 461.90 | 13,991,800 |
| 2025-11-17 | JPY 460.20 | JPY 463.80 | JPY 455.50 | JPY 463.80 | 7,000,300 |
| 2025-11-14 | JPY 461.50 | JPY 467.40 | JPY 457.20 | JPY 465.00 | 12,124,400 |
| 2025-11-13 | JPY 452.90 | JPY 465.80 | JPY 450.00 | JPY 458.20 | 15,815,600 |
| 2025-11-12 | JPY 444.00 | JPY 451.40 | JPY 442.40 | JPY 449.90 | 10,171,200 |
| 2025-11-11 | JPY 445.00 | JPY 445.70 | JPY 432.70 | JPY 438.60 | 8,793,300 |
| 2025-11-10 | JPY 434.90 | JPY 440.90 | JPY 434.00 | JPY 437.60 | 7,703,100 |
| 2025-11-07 | JPY 427.60 | JPY 432.00 | JPY 426.20 | JPY 431.80 | 7,397,400 |
| 2025-11-06 | JPY 436.00 | JPY 437.80 | JPY 423.40 | JPY 429.30 | 18,056,800 |
| 2025-11-05 | JPY 432.00 | JPY 435.20 | JPY 419.00 | JPY 433.60 | 22,796,600 |
| 2025-11-04 | JPY 470.30 | JPY 486.30 | JPY 424.50 | JPY 429.40 | 63,620,300 |
| 2025-10-31 | JPY 464.30 | JPY 465.00 | JPY 451.40 | JPY 453.60 | 12,890,100 |
| 2025-10-30 | JPY 458.90 | JPY 463.90 | JPY 457.10 | JPY 463.90 | 7,326,700 |
| 2025-10-29 | JPY 463.30 | JPY 464.70 | JPY 458.20 | JPY 459.50 | 9,236,400 |
| 2025-10-28 | JPY 474.10 | JPY 474.20 | JPY 465.10 | JPY 465.60 | 7,900,800 |
| 2025-10-27 | JPY 478.00 | JPY 481.00 | JPY 474.50 | JPY 477.80 | 8,480,100 |
| 2025-10-24 | JPY 470.00 | JPY 475.80 | JPY 468.30 | JPY 475.70 | 8,621,200 |
| 2025-10-23 | JPY 465.00 | JPY 469.30 | JPY 462.30 | JPY 469.30 | 10,159,100 |
| 2025-10-22 | JPY 461.00 | JPY 462.50 | JPY 457.20 | JPY 462.00 | 8,618,500 |
| 2025-10-21 | JPY 457.50 | JPY 464.50 | JPY 455.60 | JPY 461.40 | 8,981,800 |
| 2025-10-20 | JPY 456.90 | JPY 458.20 | JPY 453.60 | JPY 456.30 | 6,715,200 |
| 2025-10-17 | JPY 457.00 | JPY 458.40 | JPY 452.10 | JPY 455.20 | 6,526,300 |
| 2025-10-16 | JPY 461.70 | JPY 463.50 | JPY 457.00 | JPY 459.90 | 5,641,600 |
| 2025-10-15 | JPY 455.90 | JPY 459.90 | JPY 454.60 | JPY 458.20 | 5,704,600 |
| 2025-10-14 | JPY 453.40 | JPY 461.30 | JPY 450.80 | JPY 451.50 | 11,361,200 |
| 2025-10-10 | JPY 474.00 | JPY 475.20 | JPY 458.80 | JPY 461.40 | 17,479,200 |
| 2025-10-09 | JPY 476.10 | JPY 483.90 | JPY 475.60 | JPY 483.90 | 8,079,400 |