Shionogi & Co., Ltd. (4507) Price History
Daily open, high, low, close and volume for Shionogi & Co., Ltd. (4507) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 2,757.50 | JPY 2,778.00 | JPY 2,734.00 | JPY 2,744.50 | 3,305,800 |
| 2026-10-08 | JPY 2,800.00 | JPY 2,804.00 | JPY 2,728.00 | JPY 2,769.00 | 3,365,500 |
| 2026-10-07 | JPY 2,724.00 | JPY 2,778.50 | JPY 2,711.00 | JPY 2,762.50 | 3,910,100 |
| 2026-10-06 | JPY 2,694.00 | JPY 2,763.00 | JPY 2,686.50 | JPY 2,763.00 | 4,590,400 |
| 2026-10-05 | JPY 2,767.50 | JPY 2,784.00 | JPY 2,649.00 | JPY 2,661.00 | 6,383,300 |
| 2026-10-02 | JPY 2,812.50 | JPY 2,831.50 | JPY 2,766.00 | JPY 2,786.00 | 3,322,400 |
| 2026-10-01 | JPY 2,850.00 | JPY 2,878.00 | JPY 2,804.50 | JPY 2,852.00 | 2,743,400 |
| 2026-09-30 | JPY 2,826.50 | JPY 2,882.50 | JPY 2,808.00 | JPY 2,870.50 | 3,565,700 |
| 2026-09-29 | JPY 2,876.50 | JPY 2,885.00 | JPY 2,822.00 | JPY 2,838.50 | 2,838,900 |
| 2026-09-28 | JPY 2,923.50 | JPY 2,956.00 | JPY 2,914.50 | JPY 2,918.00 | 3,096,000 |
| 2026-09-25 | JPY 2,939.50 | JPY 2,963.00 | JPY 2,928.50 | JPY 2,938.00 | 2,423,900 |
| 2026-09-24 | JPY 2,945.00 | JPY 2,958.00 | JPY 2,914.50 | JPY 2,917.50 | 3,084,900 |
| 2026-09-18 | JPY 2,971.00 | JPY 2,985.00 | JPY 2,947.00 | JPY 2,954.50 | 3,861,900 |
| 2026-09-17 | JPY 2,917.00 | JPY 2,987.50 | JPY 2,901.50 | JPY 2,982.50 | 2,058,600 |
| 2026-09-16 | JPY 2,887.50 | JPY 2,917.50 | JPY 2,871.00 | JPY 2,892.00 | 2,366,600 |
| 2026-09-15 | JPY 2,914.00 | JPY 2,947.50 | JPY 2,899.50 | JPY 2,904.00 | 2,690,100 |
| 2026-09-14 | JPY 2,839.50 | JPY 2,862.00 | JPY 2,817.50 | JPY 2,854.00 | 1,950,100 |
| 2026-09-11 | JPY 2,818.50 | JPY 2,833.50 | JPY 2,790.50 | JPY 2,827.00 | 3,364,400 |
| 2026-09-10 | JPY 2,832.00 | JPY 2,846.50 | JPY 2,807.50 | JPY 2,831.00 | 2,442,700 |
| 2026-09-09 | JPY 2,885.00 | JPY 2,892.00 | JPY 2,845.50 | JPY 2,846.50 | 2,897,500 |
| 2026-09-08 | JPY 2,922.50 | JPY 2,925.50 | JPY 2,887.50 | JPY 2,897.50 | 2,177,900 |
| 2026-09-07 | JPY 2,941.50 | JPY 3,005.00 | JPY 2,927.50 | JPY 2,943.00 | 3,526,800 |
| 2026-09-04 | JPY 2,945.50 | JPY 2,968.00 | JPY 2,903.50 | JPY 2,909.00 | 3,499,800 |
| 2026-09-03 | JPY 2,980.00 | JPY 3,026.00 | JPY 2,968.00 | JPY 2,992.00 | 2,843,600 |
| 2026-09-02 | JPY 2,962.50 | JPY 3,005.00 | JPY 2,939.00 | JPY 2,982.00 | 3,320,400 |
| 2026-09-01 | JPY 2,909.00 | JPY 2,962.50 | JPY 2,907.00 | JPY 2,950.00 | 2,264,800 |
| 2026-08-31 | JPY 2,880.00 | JPY 2,918.00 | JPY 2,871.00 | JPY 2,910.50 | 3,008,500 |
| 2026-08-28 | JPY 2,891.00 | JPY 2,927.00 | JPY 2,891.00 | JPY 2,912.50 | 1,463,300 |
| 2026-08-27 | JPY 2,906.00 | JPY 2,933.50 | JPY 2,885.50 | JPY 2,909.50 | 1,519,200 |
| 2026-08-26 | JPY 2,932.00 | JPY 2,964.50 | JPY 2,908.00 | JPY 2,924.00 | 1,772,900 |
| 2026-08-25 | JPY 2,939.50 | JPY 2,960.00 | JPY 2,911.00 | JPY 2,911.00 | 1,506,900 |
| 2026-08-24 | JPY 2,919.50 | JPY 2,961.00 | JPY 2,911.50 | JPY 2,921.50 | 1,550,400 |
| 2026-08-21 | JPY 2,932.00 | JPY 2,951.00 | JPY 2,912.00 | JPY 2,919.00 | 2,335,100 |
| 2026-08-20 | JPY 2,905.00 | JPY 2,945.00 | JPY 2,897.50 | JPY 2,932.50 | 2,628,000 |
| 2026-08-19 | JPY 2,881.00 | JPY 2,881.00 | JPY 2,819.00 | JPY 2,859.00 | 2,447,000 |
| 2026-08-18 | JPY 2,800.00 | JPY 2,842.00 | JPY 2,788.50 | JPY 2,831.00 | 2,106,300 |
| 2026-08-17 | JPY 2,851.00 | JPY 2,851.00 | JPY 2,791.00 | JPY 2,803.00 | 1,669,800 |
| 2026-08-14 | JPY 2,848.00 | JPY 2,850.50 | JPY 2,809.50 | JPY 2,831.50 | 2,184,400 |
| 2026-08-13 | JPY 2,837.00 | JPY 2,847.50 | JPY 2,793.00 | JPY 2,819.00 | 3,351,900 |
| 2026-08-12 | JPY 2,797.00 | JPY 2,833.50 | JPY 2,786.00 | JPY 2,821.00 | 3,478,600 |
| 2026-08-10 | JPY 2,822.00 | JPY 2,863.00 | JPY 2,802.50 | JPY 2,842.00 | 2,967,300 |
| 2026-08-07 | JPY 2,817.50 | JPY 2,857.50 | JPY 2,794.00 | JPY 2,810.00 | 3,710,900 |
| 2026-08-06 | JPY 2,750.00 | JPY 2,833.00 | JPY 2,732.00 | JPY 2,825.50 | 3,006,000 |
| 2026-08-05 | JPY 2,773.00 | JPY 2,814.00 | JPY 2,738.50 | JPY 2,758.00 | 3,148,200 |
| 2026-08-04 | JPY 2,853.00 | JPY 2,900.00 | JPY 2,772.00 | JPY 2,775.00 | 4,060,600 |
| 2026-08-03 | JPY 2,917.00 | JPY 2,920.00 | JPY 2,825.00 | JPY 2,898.50 | 2,659,500 |
| 2026-07-31 | JPY 2,921.00 | JPY 2,951.00 | JPY 2,893.00 | JPY 2,908.50 | 3,058,800 |
| 2026-07-30 | JPY 3,050.00 | JPY 3,082.00 | JPY 2,999.00 | JPY 3,041.00 | 3,118,900 |
| 2026-07-29 | JPY 2,948.00 | JPY 3,070.00 | JPY 2,919.50 | JPY 3,070.00 | 3,912,900 |
| 2026-07-28 | JPY 2,908.50 | JPY 2,930.00 | JPY 2,880.00 | JPY 2,902.50 | 2,128,300 |
| 2026-07-27 | JPY 2,854.50 | JPY 2,903.50 | JPY 2,853.50 | JPY 2,894.50 | 1,957,400 |
| 2026-07-24 | JPY 2,846.00 | JPY 2,875.50 | JPY 2,826.00 | JPY 2,855.50 | 1,900,200 |
| 2026-07-23 | JPY 2,877.00 | JPY 2,885.00 | JPY 2,823.50 | JPY 2,848.00 | 1,989,600 |
| 2026-07-22 | JPY 2,876.00 | JPY 2,886.50 | JPY 2,841.50 | JPY 2,876.00 | 2,151,500 |
| 2026-07-21 | JPY 2,918.50 | JPY 2,925.50 | JPY 2,869.50 | JPY 2,900.00 | 3,007,500 |
| 2026-07-17 | JPY 2,857.50 | JPY 2,929.00 | JPY 2,848.50 | JPY 2,876.00 | 3,508,400 |
| 2026-07-16 | JPY 2,847.50 | JPY 2,871.50 | JPY 2,830.50 | JPY 2,842.50 | 2,218,900 |
| 2026-07-15 | JPY 2,914.50 | JPY 2,914.50 | JPY 2,809.50 | JPY 2,841.00 | 2,431,300 |
| 2026-07-14 | JPY 2,832.00 | JPY 2,873.50 | JPY 2,819.50 | JPY 2,849.00 | 2,084,600 |
| 2026-07-13 | JPY 2,837.00 | JPY 2,837.00 | JPY 2,805.50 | JPY 2,818.00 | 2,070,600 |
| 2026-07-10 | JPY 2,865.00 | JPY 2,865.00 | JPY 2,802.50 | JPY 2,832.50 | 2,194,800 |
| 2026-07-09 | JPY 2,871.50 | JPY 2,892.50 | JPY 2,813.50 | JPY 2,834.50 | 2,418,600 |
| 2026-07-08 | JPY 2,955.00 | JPY 2,959.00 | JPY 2,860.50 | JPY 2,873.50 | 3,303,000 |
| 2026-07-07 | JPY 2,925.50 | JPY 2,958.00 | JPY 2,898.50 | JPY 2,909.00 | 2,914,200 |
| 2026-07-06 | JPY 2,892.00 | JPY 2,929.50 | JPY 2,870.50 | JPY 2,923.00 | 1,916,700 |
| 2026-07-03 | JPY 2,888.50 | JPY 2,941.00 | JPY 2,851.00 | JPY 2,869.00 | 2,854,600 |
| 2026-07-02 | JPY 2,776.00 | JPY 2,805.00 | JPY 2,731.00 | JPY 2,782.50 | 2,776,300 |
| 2026-07-01 | JPY 2,689.00 | JPY 2,789.00 | JPY 2,687.50 | JPY 2,731.50 | 2,703,500 |
| 2026-06-30 | JPY 2,812.50 | JPY 2,816.50 | JPY 2,763.50 | JPY 2,789.00 | 3,453,700 |
| 2026-06-29 | JPY 2,770.00 | JPY 2,834.50 | JPY 2,767.00 | JPY 2,805.50 | 2,918,500 |
| 2026-06-26 | JPY 2,740.00 | JPY 2,766.50 | JPY 2,715.50 | JPY 2,755.00 | 2,409,300 |
| 2026-06-25 | JPY 2,800.00 | JPY 2,807.50 | JPY 2,718.50 | JPY 2,718.50 | 2,915,300 |
| 2026-06-24 | JPY 2,810.00 | JPY 2,836.50 | JPY 2,785.00 | JPY 2,820.50 | 2,475,200 |
| 2026-06-23 | JPY 2,838.00 | JPY 2,849.50 | JPY 2,800.00 | JPY 2,819.50 | 2,447,600 |
| 2026-06-22 | JPY 2,780.00 | JPY 2,812.00 | JPY 2,771.00 | JPY 2,812.00 | 1,742,600 |
| 2026-06-19 | JPY 2,783.00 | JPY 2,822.00 | JPY 2,760.00 | JPY 2,780.00 | 3,411,000 |
| 2026-06-18 | JPY 2,855.00 | JPY 2,865.50 | JPY 2,819.50 | JPY 2,833.00 | 2,117,600 |
| 2026-06-17 | JPY 2,811.50 | JPY 2,846.00 | JPY 2,796.50 | JPY 2,832.50 | 1,868,500 |
| 2026-06-16 | JPY 2,870.00 | JPY 2,870.00 | JPY 2,780.50 | JPY 2,809.00 | 2,044,800 |
| 2026-06-15 | JPY 2,770.00 | JPY 2,818.50 | JPY 2,770.00 | JPY 2,787.00 | 1,842,400 |
| 2026-06-12 | JPY 2,789.50 | JPY 2,804.50 | JPY 2,745.50 | JPY 2,775.50 | 3,282,900 |
| 2026-06-11 | JPY 2,670.50 | JPY 2,780.50 | JPY 2,670.50 | JPY 2,769.50 | 2,555,400 |
| 2026-06-10 | JPY 2,767.00 | JPY 2,797.50 | JPY 2,748.00 | JPY 2,797.50 | 2,614,300 |
| 2026-06-09 | JPY 2,839.50 | JPY 2,842.50 | JPY 2,763.50 | JPY 2,768.00 | 3,203,900 |
| 2026-06-08 | JPY 2,898.50 | JPY 2,900.00 | JPY 2,822.00 | JPY 2,844.50 | 2,825,500 |
| 2026-06-05 | JPY 2,856.00 | JPY 2,894.00 | JPY 2,847.00 | JPY 2,865.00 | 2,584,900 |
| 2026-06-04 | JPY 2,857.50 | JPY 2,865.00 | JPY 2,818.50 | JPY 2,826.50 | 2,414,500 |
| 2026-06-03 | JPY 2,781.00 | JPY 2,845.00 | JPY 2,766.50 | JPY 2,817.00 | 2,832,700 |
| 2026-06-02 | JPY 2,665.00 | JPY 2,850.00 | JPY 2,665.00 | JPY 2,823.00 | 4,575,400 |
| 2026-06-01 | JPY 3,003.00 | JPY 3,050.00 | JPY 2,834.50 | JPY 2,865.00 | 3,681,400 |
| 2026-05-29 | JPY 3,000.00 | JPY 3,040.00 | JPY 2,993.00 | JPY 3,000.00 | 8,183,800 |
| 2026-05-28 | JPY 3,073.00 | JPY 3,088.00 | JPY 2,996.00 | JPY 2,996.50 | 2,915,200 |
| 2026-05-27 | JPY 2,984.00 | JPY 3,072.00 | JPY 2,956.00 | JPY 3,031.00 | 3,583,900 |
| 2026-05-26 | JPY 3,025.00 | JPY 3,054.00 | JPY 2,992.50 | JPY 2,992.50 | 2,644,900 |
| 2026-05-25 | JPY 2,981.50 | JPY 3,043.00 | JPY 2,975.00 | JPY 3,029.00 | 2,739,100 |
| 2026-05-22 | JPY 2,953.50 | JPY 3,019.00 | JPY 2,951.00 | JPY 2,959.50 | 2,661,800 |
| 2026-05-21 | JPY 3,041.00 | JPY 3,071.00 | JPY 2,972.00 | JPY 2,981.00 | 2,214,200 |
| 2026-05-20 | JPY 3,032.00 | JPY 3,105.00 | JPY 3,027.00 | JPY 3,035.00 | 3,502,900 |
| 2026-05-19 | JPY 3,071.00 | JPY 3,086.00 | JPY 3,019.00 | JPY 3,028.00 | 2,752,400 |
| 2026-05-18 | JPY 3,079.00 | JPY 3,108.00 | JPY 3,031.00 | JPY 3,049.00 | 2,454,500 |
| 2026-05-15 | JPY 3,025.00 | JPY 3,113.00 | JPY 3,016.00 | JPY 3,080.00 | 3,069,400 |
| 2026-05-14 | JPY 2,988.50 | JPY 3,076.00 | JPY 2,957.00 | JPY 3,076.00 | 3,312,800 |
| 2026-05-13 | JPY 2,812.00 | JPY 3,011.00 | JPY 2,747.00 | JPY 2,978.00 | 6,495,900 |
| 2026-05-12 | JPY 3,188.00 | JPY 3,235.00 | JPY 3,165.00 | JPY 3,171.00 | 2,385,000 |
| 2026-05-11 | JPY 3,177.00 | JPY 3,216.00 | JPY 3,137.00 | JPY 3,207.00 | 3,007,600 |
| 2026-05-08 | JPY 3,221.00 | JPY 3,222.00 | JPY 3,156.00 | JPY 3,177.00 | 3,477,400 |
| 2026-05-07 | JPY 3,128.00 | JPY 3,195.00 | JPY 3,100.00 | JPY 3,151.00 | 3,455,600 |
| 2026-05-01 | JPY 3,172.00 | JPY 3,174.00 | JPY 3,112.00 | JPY 3,128.00 | 2,327,800 |
| 2026-04-30 | JPY 3,157.00 | JPY 3,175.00 | JPY 3,102.00 | JPY 3,170.00 | 4,783,900 |
| 2026-04-28 | JPY 3,145.00 | JPY 3,180.00 | JPY 3,070.00 | JPY 3,180.00 | 3,540,100 |
| 2026-04-27 | JPY 3,096.00 | JPY 3,123.00 | JPY 3,030.00 | JPY 3,075.00 | 2,405,000 |
| 2026-04-24 | JPY 3,080.00 | JPY 3,117.00 | JPY 3,074.00 | JPY 3,110.00 | 2,284,800 |
| 2026-04-23 | JPY 3,082.00 | JPY 3,109.00 | JPY 3,055.00 | JPY 3,094.00 | 2,727,100 |
| 2026-04-22 | JPY 3,120.00 | JPY 3,123.00 | JPY 3,047.00 | JPY 3,086.00 | 2,403,400 |
| 2026-04-21 | JPY 3,191.00 | JPY 3,200.00 | JPY 3,115.00 | JPY 3,128.00 | 2,389,200 |
| 2026-04-20 | JPY 3,259.00 | JPY 3,259.00 | JPY 3,198.00 | JPY 3,213.00 | 2,020,600 |
| 2026-04-17 | JPY 3,262.00 | JPY 3,275.00 | JPY 3,215.00 | JPY 3,220.00 | 2,315,500 |
| 2026-04-16 | JPY 3,301.00 | JPY 3,328.00 | JPY 3,263.00 | JPY 3,276.00 | 2,930,300 |
| 2026-04-15 | JPY 3,323.00 | JPY 3,350.00 | JPY 3,287.00 | JPY 3,299.00 | 2,399,600 |
| 2026-04-14 | JPY 3,377.00 | JPY 3,399.00 | JPY 3,327.00 | JPY 3,327.00 | 1,808,800 |
| 2026-04-13 | JPY 3,375.00 | JPY 3,406.00 | JPY 3,351.00 | JPY 3,375.00 | 2,094,100 |
| 2026-04-10 | JPY 3,408.00 | JPY 3,475.00 | JPY 3,340.00 | JPY 3,371.00 | 3,792,900 |
| 2026-04-09 | JPY 3,536.00 | JPY 3,573.00 | JPY 3,478.00 | JPY 3,478.00 | 3,298,400 |
| 2026-04-08 | JPY 3,758.00 | JPY 3,758.00 | JPY 3,600.00 | JPY 3,606.00 | 3,499,500 |
| 2026-04-07 | JPY 3,582.00 | JPY 3,618.00 | JPY 3,563.00 | JPY 3,618.00 | 1,768,500 |
| 2026-04-06 | JPY 3,554.00 | JPY 3,616.00 | JPY 3,545.00 | JPY 3,580.00 | 1,347,300 |
| 2026-04-03 | JPY 3,550.00 | JPY 3,575.00 | JPY 3,533.00 | JPY 3,562.00 | 1,325,300 |
| 2026-04-02 | JPY 3,667.00 | JPY 3,670.00 | JPY 3,541.00 | JPY 3,544.00 | 2,485,600 |
| 2026-04-01 | JPY 3,539.00 | JPY 3,627.00 | JPY 3,509.00 | JPY 3,627.00 | 3,259,800 |
| 2026-03-31 | JPY 3,460.00 | JPY 3,534.00 | JPY 3,446.00 | JPY 3,469.00 | 4,554,600 |
| 2026-03-30 | JPY 3,412.00 | JPY 3,494.00 | JPY 3,361.00 | JPY 3,492.00 | 3,560,100 |
| 2026-03-27 | JPY 3,476.00 | JPY 3,515.00 | JPY 3,450.00 | JPY 3,515.00 | 3,784,400 |
| 2026-03-26 | JPY 3,430.00 | JPY 3,484.00 | JPY 3,430.00 | JPY 3,457.00 | 2,459,800 |
| 2026-03-25 | JPY 3,433.00 | JPY 3,457.00 | JPY 3,403.00 | JPY 3,441.00 | 2,576,600 |
| 2026-03-24 | JPY 3,265.00 | JPY 3,327.00 | JPY 3,260.00 | JPY 3,319.00 | 2,694,500 |
| 2026-03-23 | JPY 3,242.00 | JPY 3,282.00 | JPY 3,222.00 | JPY 3,256.00 | 3,313,500 |
| 2026-03-19 | JPY 3,406.00 | JPY 3,431.00 | JPY 3,346.00 | JPY 3,367.00 | 4,682,500 |
| 2026-03-18 | JPY 3,469.00 | JPY 3,509.00 | JPY 3,430.00 | JPY 3,509.00 | 2,053,700 |
| 2026-03-17 | JPY 3,447.00 | JPY 3,515.00 | JPY 3,444.00 | JPY 3,474.00 | 2,455,000 |
| 2026-03-16 | JPY 3,363.00 | JPY 3,436.00 | JPY 3,353.00 | JPY 3,410.00 | 2,280,200 |
| 2026-03-13 | JPY 3,358.00 | JPY 3,442.00 | JPY 3,358.00 | JPY 3,409.00 | 2,664,700 |
| 2026-03-12 | JPY 3,393.00 | JPY 3,425.00 | JPY 3,360.00 | JPY 3,404.00 | 2,588,400 |
| 2026-03-11 | JPY 3,500.00 | JPY 3,533.00 | JPY 3,439.00 | JPY 3,459.00 | 2,047,300 |
| 2026-03-10 | JPY 3,459.00 | JPY 3,482.00 | JPY 3,417.00 | JPY 3,450.00 | 2,510,600 |
| 2026-03-09 | JPY 3,300.00 | JPY 3,407.00 | JPY 3,300.00 | JPY 3,389.00 | 2,564,500 |
| 2026-03-06 | JPY 3,319.00 | JPY 3,451.00 | JPY 3,318.00 | JPY 3,451.00 | 2,233,700 |
| 2026-03-05 | JPY 3,493.00 | JPY 3,515.00 | JPY 3,425.00 | JPY 3,440.00 | 2,574,700 |
| 2026-03-04 | JPY 3,445.00 | JPY 3,470.00 | JPY 3,389.00 | JPY 3,418.00 | 2,654,800 |
| 2026-03-03 | JPY 3,485.00 | JPY 3,543.00 | JPY 3,464.00 | JPY 3,497.00 | 2,337,500 |
| 2026-03-02 | JPY 3,624.00 | JPY 3,635.00 | JPY 3,528.00 | JPY 3,553.00 | 2,588,000 |
| 2026-02-27 | JPY 3,644.00 | JPY 3,687.00 | JPY 3,616.00 | JPY 3,664.00 | 4,718,500 |
| 2026-02-26 | JPY 3,657.00 | JPY 3,667.00 | JPY 3,623.00 | JPY 3,648.00 | 2,364,500 |
| 2026-02-25 | JPY 3,700.00 | JPY 3,705.00 | JPY 3,625.00 | JPY 3,664.00 | 2,733,300 |
| 2026-02-24 | JPY 3,666.00 | JPY 3,666.00 | JPY 3,574.00 | JPY 3,630.00 | 2,844,300 |
| 2026-02-20 | JPY 3,602.00 | JPY 3,678.00 | JPY 3,601.00 | JPY 3,645.00 | 1,951,700 |
| 2026-02-19 | JPY 3,535.00 | JPY 3,660.00 | JPY 3,523.00 | JPY 3,642.00 | 2,427,000 |
| 2026-02-18 | JPY 3,512.00 | JPY 3,577.00 | JPY 3,506.00 | JPY 3,575.00 | 1,814,500 |
| 2026-02-17 | JPY 3,471.00 | JPY 3,505.00 | JPY 3,452.00 | JPY 3,477.00 | 1,649,700 |
| 2026-02-16 | JPY 3,577.00 | JPY 3,577.00 | JPY 3,450.00 | JPY 3,450.00 | 2,171,800 |
| 2026-02-13 | JPY 3,579.00 | JPY 3,588.00 | JPY 3,484.00 | JPY 3,536.00 | 4,530,400 |
| 2026-02-12 | JPY 3,539.00 | JPY 3,540.00 | JPY 3,497.00 | JPY 3,535.00 | 2,810,600 |
| 2026-02-10 | JPY 3,527.00 | JPY 3,560.00 | JPY 3,494.00 | JPY 3,494.00 | 2,783,800 |
| 2026-02-09 | JPY 3,581.00 | JPY 3,591.00 | JPY 3,496.00 | JPY 3,521.00 | 3,530,800 |
| 2026-02-06 | JPY 3,405.00 | JPY 3,428.00 | JPY 3,356.00 | JPY 3,393.00 | 2,540,900 |
| 2026-02-05 | JPY 3,558.00 | JPY 3,558.00 | JPY 3,427.00 | JPY 3,428.00 | 3,553,100 |
| 2026-02-04 | JPY 3,350.00 | JPY 3,392.00 | JPY 3,302.00 | JPY 3,373.00 | 2,609,300 |
| 2026-02-03 | JPY 3,287.00 | JPY 3,363.00 | JPY 3,240.00 | JPY 3,346.00 | 3,944,200 |
| 2026-02-02 | JPY 3,291.00 | JPY 3,291.00 | JPY 3,217.00 | JPY 3,217.00 | 3,162,600 |
| 2026-01-30 | JPY 3,088.00 | JPY 3,247.00 | JPY 3,076.00 | JPY 3,174.00 | 5,297,000 |
| 2026-01-29 | JPY 3,022.00 | JPY 3,132.00 | JPY 3,021.00 | JPY 3,116.00 | 3,255,000 |
| 2026-01-28 | JPY 3,092.00 | JPY 3,138.00 | JPY 3,078.00 | JPY 3,078.00 | 4,420,200 |
| 2026-01-27 | JPY 3,082.00 | JPY 3,156.00 | JPY 3,040.00 | JPY 3,150.00 | 3,161,800 |
| 2026-01-26 | JPY 3,040.00 | JPY 3,118.00 | JPY 3,032.00 | JPY 3,112.00 | 4,026,500 |
| 2026-01-23 | JPY 3,051.00 | JPY 3,150.00 | JPY 3,033.00 | JPY 3,150.00 | 5,044,500 |
| 2026-01-22 | JPY 2,942.00 | JPY 3,029.00 | JPY 2,923.50 | JPY 3,025.00 | 4,656,500 |
| 2026-01-21 | JPY 2,850.50 | JPY 2,901.50 | JPY 2,825.00 | JPY 2,901.50 | 3,812,500 |
| 2026-01-20 | JPY 2,925.00 | JPY 2,949.00 | JPY 2,859.50 | JPY 2,920.50 | 4,123,200 |
| 2026-01-19 | JPY 2,850.00 | JPY 2,860.00 | JPY 2,828.00 | JPY 2,840.50 | 1,683,100 |
| 2026-01-16 | JPY 2,863.00 | JPY 2,880.00 | JPY 2,814.00 | JPY 2,862.50 | 2,615,000 |
| 2026-01-15 | JPY 2,969.00 | JPY 2,983.00 | JPY 2,926.00 | JPY 2,938.00 | 2,512,400 |
| 2026-01-14 | JPY 2,929.50 | JPY 2,956.00 | JPY 2,906.50 | JPY 2,942.00 | 3,081,800 |
| 2026-01-13 | JPY 2,934.00 | JPY 2,959.00 | JPY 2,895.50 | JPY 2,895.50 | 3,334,800 |
| 2026-01-09 | JPY 2,908.50 | JPY 2,918.00 | JPY 2,867.00 | JPY 2,907.00 | 3,729,500 |
| 2026-01-08 | JPY 2,908.00 | JPY 2,955.00 | JPY 2,901.00 | JPY 2,924.50 | 3,370,500 |
| 2026-01-07 | JPY 2,818.50 | JPY 2,862.00 | JPY 2,800.50 | JPY 2,842.50 | 3,232,900 |
| 2026-01-06 | JPY 2,851.50 | JPY 2,866.50 | JPY 2,839.00 | JPY 2,846.50 | 3,261,300 |
| 2026-01-05 | JPY 2,860.00 | JPY 2,882.00 | JPY 2,837.00 | JPY 2,865.00 | 2,430,000 |
| 2025-12-30 | JPY 2,831.50 | JPY 2,844.00 | JPY 2,821.50 | JPY 2,841.00 | 2,200,100 |
| 2025-12-29 | JPY 2,825.00 | JPY 2,853.00 | JPY 2,815.50 | JPY 2,832.50 | 1,991,500 |
| 2025-12-26 | JPY 2,870.00 | JPY 2,884.00 | JPY 2,833.00 | JPY 2,849.00 | 1,943,800 |
| 2025-12-25 | JPY 2,819.50 | JPY 2,859.00 | JPY 2,796.50 | JPY 2,859.00 | 1,678,800 |
| 2025-12-24 | JPY 2,800.00 | JPY 2,822.00 | JPY 2,770.00 | JPY 2,776.00 | 2,481,300 |
| 2025-12-23 | JPY 2,740.00 | JPY 2,795.00 | JPY 2,733.00 | JPY 2,788.50 | 2,808,000 |
| 2025-12-22 | JPY 2,720.00 | JPY 2,727.50 | JPY 2,676.50 | JPY 2,705.00 | 1,533,100 |
| 2025-12-19 | JPY 2,734.50 | JPY 2,735.50 | JPY 2,708.00 | JPY 2,716.00 | 4,115,100 |
| 2025-12-18 | JPY 2,734.00 | JPY 2,763.00 | JPY 2,726.00 | JPY 2,739.00 | 1,749,300 |
| 2025-12-17 | JPY 2,723.00 | JPY 2,731.00 | JPY 2,700.00 | JPY 2,719.00 | 2,181,600 |
| 2025-12-16 | JPY 2,742.00 | JPY 2,784.50 | JPY 2,740.00 | JPY 2,764.00 | 2,493,000 |
| 2025-12-15 | JPY 2,693.00 | JPY 2,754.00 | JPY 2,686.50 | JPY 2,742.00 | 2,505,900 |
| 2025-12-12 | JPY 2,664.00 | JPY 2,698.50 | JPY 2,662.00 | JPY 2,676.50 | 3,551,400 |
| 2025-12-11 | JPY 2,673.50 | JPY 2,676.00 | JPY 2,651.00 | JPY 2,661.00 | 2,305,200 |
| 2025-12-10 | JPY 2,724.50 | JPY 2,773.50 | JPY 2,678.00 | JPY 2,678.00 | 4,520,600 |
| 2025-12-09 | JPY 2,730.00 | JPY 2,808.50 | JPY 2,711.50 | JPY 2,808.50 | 3,810,300 |
| 2025-12-08 | JPY 2,684.50 | JPY 2,729.50 | JPY 2,671.00 | JPY 2,685.00 | 2,679,100 |
| 2025-12-05 | JPY 2,650.50 | JPY 2,661.50 | JPY 2,627.00 | JPY 2,651.50 | 2,024,600 |
| 2025-12-04 | JPY 2,602.00 | JPY 2,694.50 | JPY 2,598.00 | JPY 2,694.50 | 2,910,600 |
| 2025-12-03 | JPY 2,617.50 | JPY 2,635.00 | JPY 2,603.00 | JPY 2,630.00 | 1,737,500 |
| 2025-12-02 | JPY 2,599.50 | JPY 2,646.00 | JPY 2,590.00 | JPY 2,640.00 | 2,386,100 |
| 2025-12-01 | JPY 2,652.50 | JPY 2,663.00 | JPY 2,583.50 | JPY 2,621.50 | 2,823,800 |
| 2025-11-28 | JPY 2,685.50 | JPY 2,701.00 | JPY 2,667.00 | JPY 2,680.50 | 1,956,700 |
| 2025-11-27 | JPY 2,728.00 | JPY 2,746.50 | JPY 2,686.00 | JPY 2,690.50 | 1,569,500 |
| 2025-11-26 | JPY 2,718.00 | JPY 2,769.50 | JPY 2,705.00 | JPY 2,760.00 | 2,636,900 |
| 2025-11-25 | JPY 2,761.50 | JPY 2,770.50 | JPY 2,716.50 | JPY 2,733.00 | 4,090,100 |
| 2025-11-21 | JPY 2,696.50 | JPY 2,731.50 | JPY 2,679.50 | JPY 2,697.00 | 4,791,400 |
| 2025-11-20 | JPY 2,700.00 | JPY 2,768.00 | JPY 2,700.00 | JPY 2,718.50 | 1,979,600 |
| 2025-11-19 | JPY 2,708.50 | JPY 2,740.00 | JPY 2,688.50 | JPY 2,688.50 | 2,285,800 |
| 2025-11-18 | JPY 2,710.00 | JPY 2,745.00 | JPY 2,700.00 | JPY 2,706.00 | 2,125,600 |
| 2025-11-17 | JPY 2,720.00 | JPY 2,735.50 | JPY 2,681.00 | JPY 2,685.00 | 2,806,100 |
| 2025-11-14 | JPY 2,750.00 | JPY 2,775.00 | JPY 2,709.50 | JPY 2,733.00 | 2,594,800 |
| 2025-11-13 | JPY 2,715.00 | JPY 2,735.00 | JPY 2,702.00 | JPY 2,732.00 | 1,726,200 |
| 2025-11-12 | JPY 2,696.00 | JPY 2,758.00 | JPY 2,683.00 | JPY 2,689.00 | 3,018,200 |
| 2025-11-11 | JPY 2,651.00 | JPY 2,664.50 | JPY 2,639.50 | JPY 2,648.00 | 1,683,100 |
| 2025-11-10 | JPY 2,612.00 | JPY 2,649.00 | JPY 2,609.50 | JPY 2,647.00 | 1,730,700 |
| 2025-11-07 | JPY 2,605.00 | JPY 2,630.00 | JPY 2,595.00 | JPY 2,607.00 | 1,725,500 |
| 2025-11-06 | JPY 2,587.00 | JPY 2,654.50 | JPY 2,581.50 | JPY 2,624.00 | 2,272,800 |
| 2025-11-05 | JPY 2,631.00 | JPY 2,702.50 | JPY 2,556.00 | JPY 2,594.50 | 4,083,400 |
| 2025-11-04 | JPY 2,591.00 | JPY 2,608.00 | JPY 2,545.00 | JPY 2,581.00 | 3,307,000 |
| 2025-10-31 | JPY 2,525.50 | JPY 2,587.50 | JPY 2,494.00 | JPY 2,580.00 | 4,120,700 |
| 2025-10-30 | JPY 2,489.50 | JPY 2,517.00 | JPY 2,471.00 | JPY 2,483.50 | 7,416,300 |
| 2025-10-29 | JPY 2,492.50 | JPY 2,545.00 | JPY 2,453.00 | JPY 2,487.00 | 3,599,900 |
| 2025-10-28 | JPY 2,498.00 | JPY 2,518.50 | JPY 2,469.00 | JPY 2,494.00 | 3,600,500 |
| 2025-10-27 | JPY 2,488.00 | JPY 2,488.50 | JPY 2,432.00 | JPY 2,483.00 | 3,630,900 |
| 2025-10-24 | JPY 2,467.00 | JPY 2,475.00 | JPY 2,442.50 | JPY 2,443.00 | 2,233,200 |
| 2025-10-23 | JPY 2,438.50 | JPY 2,461.00 | JPY 2,432.50 | JPY 2,451.00 | 1,868,600 |
| 2025-10-22 | JPY 2,468.00 | JPY 2,482.00 | JPY 2,450.00 | JPY 2,450.00 | 1,915,800 |
| 2025-10-21 | JPY 2,454.00 | JPY 2,478.50 | JPY 2,454.00 | JPY 2,454.50 | 1,796,800 |
| 2025-10-20 | JPY 2,443.00 | JPY 2,454.50 | JPY 2,402.00 | JPY 2,445.50 | 2,325,000 |
| 2025-10-17 | JPY 2,404.00 | JPY 2,421.00 | JPY 2,392.50 | JPY 2,399.00 | 2,272,500 |
| 2025-10-16 | JPY 2,458.50 | JPY 2,458.50 | JPY 2,407.50 | JPY 2,416.00 | 2,058,100 |
| 2025-10-15 | JPY 2,415.50 | JPY 2,434.50 | JPY 2,396.50 | JPY 2,418.00 | 2,393,700 |
| 2025-10-14 | JPY 2,422.50 | JPY 2,459.50 | JPY 2,401.50 | JPY 2,420.00 | 3,382,600 |
| 2025-10-10 | JPY 2,526.00 | JPY 2,541.00 | JPY 2,461.50 | JPY 2,484.00 | 5,754,700 |
| 2025-10-09 | JPY 2,536.00 | JPY 2,565.50 | JPY 2,531.50 | JPY 2,541.00 | 1,643,600 |