Bridgestone Corporation (5108) Price History
Daily open, high, low, close and volume for Bridgestone Corporation (5108) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 3,890.00 | JPY 3,915.00 | JPY 3,846.00 | JPY 3,913.00 | 2,907,300 |
| 2026-10-08 | JPY 3,821.00 | JPY 3,883.00 | JPY 3,810.00 | JPY 3,882.00 | 3,181,000 |
| 2026-10-07 | JPY 3,799.00 | JPY 3,871.00 | JPY 3,798.00 | JPY 3,831.00 | 3,367,400 |
| 2026-10-06 | JPY 3,826.00 | JPY 3,845.00 | JPY 3,806.00 | JPY 3,820.00 | 2,576,000 |
| 2026-10-05 | JPY 3,797.00 | JPY 3,829.00 | JPY 3,785.00 | JPY 3,829.00 | 3,050,400 |
| 2026-10-02 | JPY 3,818.00 | JPY 3,841.00 | JPY 3,777.00 | JPY 3,780.00 | 4,064,000 |
| 2026-10-01 | JPY 3,850.00 | JPY 3,869.00 | JPY 3,792.00 | JPY 3,842.00 | 5,101,400 |
| 2026-09-30 | JPY 3,828.00 | JPY 3,884.00 | JPY 3,810.00 | JPY 3,871.00 | 5,115,900 |
| 2026-09-29 | JPY 3,821.00 | JPY 3,847.00 | JPY 3,800.00 | JPY 3,810.00 | 4,477,200 |
| 2026-09-28 | JPY 3,859.00 | JPY 3,897.00 | JPY 3,832.00 | JPY 3,832.00 | 4,432,900 |
| 2026-09-25 | JPY 3,808.00 | JPY 3,861.00 | JPY 3,793.00 | JPY 3,839.00 | 4,182,700 |
| 2026-09-24 | JPY 3,789.00 | JPY 3,807.00 | JPY 3,743.00 | JPY 3,801.00 | 5,763,900 |
| 2026-09-18 | JPY 3,796.00 | JPY 3,796.00 | JPY 3,708.00 | JPY 3,730.00 | 7,038,000 |
| 2026-09-17 | JPY 3,736.00 | JPY 3,798.00 | JPY 3,736.00 | JPY 3,789.00 | 3,152,800 |
| 2026-09-16 | JPY 3,740.00 | JPY 3,755.00 | JPY 3,698.00 | JPY 3,715.00 | 2,707,700 |
| 2026-09-15 | JPY 3,762.00 | JPY 3,777.00 | JPY 3,731.00 | JPY 3,740.00 | 3,301,600 |
| 2026-09-14 | JPY 3,768.00 | JPY 3,784.00 | JPY 3,722.00 | JPY 3,739.00 | 4,106,700 |
| 2026-09-11 | JPY 3,708.00 | JPY 3,777.00 | JPY 3,707.00 | JPY 3,777.00 | 5,431,800 |
| 2026-09-10 | JPY 3,730.00 | JPY 3,778.00 | JPY 3,721.00 | JPY 3,778.00 | 4,329,700 |
| 2026-09-09 | JPY 3,752.00 | JPY 3,804.00 | JPY 3,742.00 | JPY 3,759.00 | 4,924,100 |
| 2026-09-08 | JPY 3,861.00 | JPY 3,872.00 | JPY 3,794.00 | JPY 3,797.00 | 3,838,100 |
| 2026-09-07 | JPY 3,980.00 | JPY 4,002.00 | JPY 3,911.00 | JPY 3,920.00 | 2,397,200 |
| 2026-09-04 | JPY 4,049.00 | JPY 4,056.00 | JPY 3,938.00 | JPY 3,961.00 | 3,639,300 |
| 2026-09-03 | JPY 4,106.00 | JPY 4,119.00 | JPY 4,058.00 | JPY 4,067.00 | 3,319,100 |
| 2026-09-02 | JPY 4,100.00 | JPY 4,140.00 | JPY 4,084.00 | JPY 4,098.00 | 3,356,800 |
| 2026-09-01 | JPY 4,121.00 | JPY 4,189.00 | JPY 4,111.00 | JPY 4,166.00 | 2,318,300 |
| 2026-08-31 | JPY 4,120.00 | JPY 4,169.00 | JPY 4,120.00 | JPY 4,145.00 | 3,188,800 |
| 2026-08-28 | JPY 4,128.00 | JPY 4,153.00 | JPY 4,102.00 | JPY 4,113.00 | 2,889,000 |
| 2026-08-27 | JPY 4,147.00 | JPY 4,159.00 | JPY 4,133.00 | JPY 4,136.00 | 2,789,000 |
| 2026-08-26 | JPY 4,114.00 | JPY 4,168.00 | JPY 4,113.00 | JPY 4,127.00 | 2,542,200 |
| 2026-08-25 | JPY 4,133.00 | JPY 4,169.00 | JPY 4,115.00 | JPY 4,134.00 | 2,045,300 |
| 2026-08-24 | JPY 4,129.00 | JPY 4,154.00 | JPY 4,106.00 | JPY 4,137.00 | 1,993,300 |
| 2026-08-21 | JPY 4,057.00 | JPY 4,117.00 | JPY 4,057.00 | JPY 4,117.00 | 2,452,700 |
| 2026-08-20 | JPY 4,115.00 | JPY 4,117.00 | JPY 4,068.00 | JPY 4,089.00 | 2,944,600 |
| 2026-08-19 | JPY 4,052.00 | JPY 4,062.00 | JPY 3,991.00 | JPY 4,011.00 | 3,784,100 |
| 2026-08-18 | JPY 4,068.00 | JPY 4,094.00 | JPY 4,030.00 | JPY 4,074.00 | 3,413,300 |
| 2026-08-17 | JPY 4,140.00 | JPY 4,154.00 | JPY 4,094.00 | JPY 4,098.00 | 2,898,600 |
| 2026-08-14 | JPY 4,118.00 | JPY 4,189.00 | JPY 4,101.00 | JPY 4,133.00 | 4,647,300 |
| 2026-08-13 | JPY 4,203.00 | JPY 4,240.00 | JPY 4,109.00 | JPY 4,129.00 | 5,547,100 |
| 2026-08-12 | JPY 4,359.00 | JPY 4,369.00 | JPY 4,206.00 | JPY 4,229.00 | 6,515,700 |
| 2026-08-10 | JPY 4,320.00 | JPY 4,393.00 | JPY 4,238.00 | JPY 4,320.00 | 6,793,600 |
| 2026-08-07 | JPY 3,989.00 | JPY 4,255.00 | JPY 3,980.00 | JPY 4,199.00 | 9,596,300 |
| 2026-08-06 | JPY 3,900.00 | JPY 4,009.00 | JPY 3,873.00 | JPY 3,989.00 | 5,433,300 |
| 2026-08-05 | JPY 3,895.00 | JPY 3,920.00 | JPY 3,868.00 | JPY 3,920.00 | 4,663,700 |
| 2026-08-04 | JPY 3,896.00 | JPY 3,909.00 | JPY 3,856.00 | JPY 3,882.00 | 2,917,200 |
| 2026-08-03 | JPY 3,941.00 | JPY 3,947.00 | JPY 3,811.00 | JPY 3,914.00 | 4,322,900 |
| 2026-07-31 | JPY 3,980.00 | JPY 4,029.00 | JPY 3,935.00 | JPY 3,965.00 | 6,368,200 |
| 2026-07-30 | JPY 4,135.00 | JPY 4,154.00 | JPY 4,032.00 | JPY 4,050.00 | 6,278,300 |
| 2026-07-29 | JPY 3,943.00 | JPY 4,123.00 | JPY 3,917.00 | JPY 4,120.00 | 8,715,500 |
| 2026-07-28 | JPY 3,829.00 | JPY 3,882.00 | JPY 3,827.00 | JPY 3,878.00 | 4,298,900 |
| 2026-07-27 | JPY 3,721.00 | JPY 3,858.00 | JPY 3,719.00 | JPY 3,858.00 | 4,394,100 |
| 2026-07-24 | JPY 3,715.00 | JPY 3,724.00 | JPY 3,675.00 | JPY 3,716.00 | 3,446,300 |
| 2026-07-23 | JPY 3,714.00 | JPY 3,767.00 | JPY 3,714.00 | JPY 3,747.00 | 3,319,500 |
| 2026-07-22 | JPY 3,770.00 | JPY 3,792.00 | JPY 3,731.00 | JPY 3,769.00 | 4,347,800 |
| 2026-07-21 | JPY 3,739.00 | JPY 3,809.00 | JPY 3,739.00 | JPY 3,778.00 | 4,383,900 |
| 2026-07-17 | JPY 3,710.00 | JPY 3,766.00 | JPY 3,700.00 | JPY 3,729.00 | 4,905,600 |
| 2026-07-16 | JPY 3,650.00 | JPY 3,715.00 | JPY 3,637.00 | JPY 3,705.00 | 3,514,700 |
| 2026-07-15 | JPY 3,681.00 | JPY 3,705.00 | JPY 3,654.00 | JPY 3,679.00 | 3,941,100 |
| 2026-07-14 | JPY 3,606.00 | JPY 3,663.00 | JPY 3,580.00 | JPY 3,647.00 | 3,961,000 |
| 2026-07-13 | JPY 3,600.00 | JPY 3,603.00 | JPY 3,552.00 | JPY 3,579.00 | 2,269,900 |
| 2026-07-10 | JPY 3,598.00 | JPY 3,598.00 | JPY 3,554.00 | JPY 3,569.00 | 3,204,900 |
| 2026-07-09 | JPY 3,589.00 | JPY 3,611.00 | JPY 3,547.00 | JPY 3,572.00 | 2,992,800 |
| 2026-07-08 | JPY 3,615.00 | JPY 3,646.00 | JPY 3,594.00 | JPY 3,616.00 | 3,285,700 |
| 2026-07-07 | JPY 3,626.00 | JPY 3,643.00 | JPY 3,602.00 | JPY 3,638.00 | 4,188,300 |
| 2026-07-06 | JPY 3,526.00 | JPY 3,616.00 | JPY 3,520.00 | JPY 3,606.00 | 3,686,900 |
| 2026-07-03 | JPY 3,517.00 | JPY 3,550.00 | JPY 3,510.00 | JPY 3,515.00 | 3,556,600 |
| 2026-07-02 | JPY 3,436.00 | JPY 3,506.00 | JPY 3,421.00 | JPY 3,505.00 | 3,921,100 |
| 2026-07-01 | JPY 3,419.00 | JPY 3,442.00 | JPY 3,386.00 | JPY 3,402.00 | 2,841,600 |
| 2026-06-30 | JPY 3,425.00 | JPY 3,431.00 | JPY 3,398.00 | JPY 3,410.00 | 4,282,700 |
| 2026-06-29 | JPY 3,393.00 | JPY 3,424.00 | JPY 3,383.00 | JPY 3,424.00 | 5,633,300 |
| 2026-06-26 | JPY 3,443.00 | JPY 3,462.00 | JPY 3,425.00 | JPY 3,462.00 | 4,000,600 |
| 2026-06-25 | JPY 3,406.00 | JPY 3,434.00 | JPY 3,382.00 | JPY 3,425.00 | 2,551,100 |
| 2026-06-24 | JPY 3,411.00 | JPY 3,411.00 | JPY 3,356.00 | JPY 3,364.00 | 3,001,600 |
| 2026-06-23 | JPY 3,450.00 | JPY 3,453.00 | JPY 3,394.00 | JPY 3,394.00 | 3,102,100 |
| 2026-06-22 | JPY 3,408.00 | JPY 3,440.00 | JPY 3,398.00 | JPY 3,435.00 | 2,311,900 |
| 2026-06-19 | JPY 3,500.00 | JPY 3,504.00 | JPY 3,400.00 | JPY 3,426.00 | 6,778,200 |
| 2026-06-18 | JPY 3,448.00 | JPY 3,472.00 | JPY 3,434.00 | JPY 3,465.00 | 3,267,400 |
| 2026-06-17 | JPY 3,509.00 | JPY 3,519.00 | JPY 3,490.00 | JPY 3,504.00 | 2,849,300 |
| 2026-06-16 | JPY 3,535.00 | JPY 3,537.00 | JPY 3,463.00 | JPY 3,478.00 | 3,003,300 |
| 2026-06-15 | JPY 3,452.00 | JPY 3,531.00 | JPY 3,440.00 | JPY 3,513.00 | 4,029,100 |
| 2026-06-12 | JPY 3,415.00 | JPY 3,424.00 | JPY 3,388.00 | JPY 3,396.00 | 4,756,500 |
| 2026-06-11 | JPY 3,347.00 | JPY 3,375.00 | JPY 3,317.00 | JPY 3,360.00 | 5,518,000 |
| 2026-06-10 | JPY 3,423.00 | JPY 3,446.00 | JPY 3,396.00 | JPY 3,417.00 | 3,984,100 |
| 2026-06-09 | JPY 3,447.00 | JPY 3,480.00 | JPY 3,419.00 | JPY 3,436.00 | 4,125,600 |
| 2026-06-08 | JPY 3,370.00 | JPY 3,430.00 | JPY 3,369.00 | JPY 3,430.00 | 4,140,700 |
| 2026-06-05 | JPY 3,427.00 | JPY 3,440.00 | JPY 3,379.00 | JPY 3,380.00 | 2,812,800 |
| 2026-06-04 | JPY 3,461.00 | JPY 3,478.00 | JPY 3,408.00 | JPY 3,411.00 | 3,227,300 |
| 2026-06-03 | JPY 3,459.00 | JPY 3,482.00 | JPY 3,425.00 | JPY 3,457.00 | 3,987,000 |
| 2026-06-02 | JPY 3,399.00 | JPY 3,425.00 | JPY 3,340.00 | JPY 3,403.00 | 3,979,900 |
| 2026-06-01 | JPY 3,395.00 | JPY 3,424.00 | JPY 3,359.00 | JPY 3,419.00 | 3,565,600 |
| 2026-05-29 | JPY 3,370.00 | JPY 3,464.00 | JPY 3,369.00 | JPY 3,443.00 | 11,873,900 |
| 2026-05-28 | JPY 3,385.00 | JPY 3,417.00 | JPY 3,368.00 | JPY 3,392.00 | 3,673,500 |
| 2026-05-27 | JPY 3,389.00 | JPY 3,414.00 | JPY 3,347.00 | JPY 3,353.00 | 4,046,800 |
| 2026-05-26 | JPY 3,339.00 | JPY 3,384.00 | JPY 3,318.00 | JPY 3,361.00 | 3,411,500 |
| 2026-05-25 | JPY 3,360.00 | JPY 3,386.00 | JPY 3,339.00 | JPY 3,349.00 | 3,643,800 |
| 2026-05-22 | JPY 3,345.00 | JPY 3,354.00 | JPY 3,312.00 | JPY 3,313.00 | 4,250,800 |
| 2026-05-21 | JPY 3,375.00 | JPY 3,375.00 | JPY 3,327.00 | JPY 3,327.00 | 3,805,500 |
| 2026-05-20 | JPY 3,400.00 | JPY 3,408.00 | JPY 3,289.00 | JPY 3,319.00 | 4,199,200 |
| 2026-05-19 | JPY 3,373.00 | JPY 3,390.00 | JPY 3,331.00 | JPY 3,379.00 | 4,684,400 |
| 2026-05-18 | JPY 3,338.00 | JPY 3,357.00 | JPY 3,282.00 | JPY 3,330.00 | 4,123,000 |
| 2026-05-15 | JPY 3,406.00 | JPY 3,427.00 | JPY 3,350.00 | JPY 3,387.00 | 4,915,000 |
| 2026-05-14 | JPY 3,350.00 | JPY 3,513.00 | JPY 3,330.00 | JPY 3,420.00 | 7,071,000 |
| 2026-05-13 | JPY 3,284.00 | JPY 3,311.00 | JPY 3,264.00 | JPY 3,308.00 | 3,410,600 |
| 2026-05-12 | JPY 3,288.00 | JPY 3,311.00 | JPY 3,272.00 | JPY 3,274.00 | 3,614,100 |
| 2026-05-11 | JPY 3,305.00 | JPY 3,317.00 | JPY 3,288.00 | JPY 3,298.00 | 3,414,900 |
| 2026-05-08 | JPY 3,313.00 | JPY 3,319.00 | JPY 3,270.00 | JPY 3,284.00 | 4,821,000 |
| 2026-05-07 | JPY 3,270.00 | JPY 3,327.00 | JPY 3,241.00 | JPY 3,306.00 | 6,492,000 |
| 2026-05-01 | JPY 3,210.00 | JPY 3,258.00 | JPY 3,180.00 | JPY 3,231.00 | 4,061,100 |
| 2026-04-30 | JPY 3,296.00 | JPY 3,299.00 | JPY 3,249.00 | JPY 3,265.00 | 5,614,600 |
| 2026-04-28 | JPY 3,305.00 | JPY 3,332.00 | JPY 3,295.00 | JPY 3,322.00 | 5,661,100 |
| 2026-04-27 | JPY 3,284.00 | JPY 3,324.00 | JPY 3,278.00 | JPY 3,301.00 | 5,610,400 |
| 2026-04-24 | JPY 3,320.00 | JPY 3,326.00 | JPY 3,281.00 | JPY 3,285.00 | 3,347,900 |
| 2026-04-23 | JPY 3,350.00 | JPY 3,370.00 | JPY 3,307.00 | JPY 3,313.00 | 3,784,700 |
| 2026-04-22 | JPY 3,428.00 | JPY 3,429.00 | JPY 3,371.00 | JPY 3,381.00 | 3,774,200 |
| 2026-04-21 | JPY 3,426.00 | JPY 3,435.00 | JPY 3,407.00 | JPY 3,429.00 | 3,335,300 |
| 2026-04-20 | JPY 3,440.00 | JPY 3,441.00 | JPY 3,400.00 | JPY 3,420.00 | 2,955,200 |
| 2026-04-17 | JPY 3,382.00 | JPY 3,386.00 | JPY 3,358.00 | JPY 3,370.00 | 4,276,400 |
| 2026-04-16 | JPY 3,418.00 | JPY 3,435.00 | JPY 3,410.00 | JPY 3,411.00 | 3,749,800 |
| 2026-04-15 | JPY 3,428.00 | JPY 3,442.00 | JPY 3,405.00 | JPY 3,417.00 | 3,941,700 |
| 2026-04-14 | JPY 3,402.00 | JPY 3,427.00 | JPY 3,382.00 | JPY 3,405.00 | 3,299,000 |
| 2026-04-13 | JPY 3,434.00 | JPY 3,440.00 | JPY 3,374.00 | JPY 3,382.00 | 4,342,900 |
| 2026-04-10 | JPY 3,439.00 | JPY 3,448.00 | JPY 3,419.00 | JPY 3,440.00 | 4,456,000 |
| 2026-04-09 | JPY 3,439.00 | JPY 3,473.00 | JPY 3,430.00 | JPY 3,437.00 | 3,640,500 |
| 2026-04-08 | JPY 3,470.00 | JPY 3,484.00 | JPY 3,432.00 | JPY 3,467.00 | 6,119,100 |
| 2026-04-07 | JPY 3,321.00 | JPY 3,349.00 | JPY 3,308.00 | JPY 3,349.00 | 2,880,300 |
| 2026-04-06 | JPY 3,350.00 | JPY 3,359.00 | JPY 3,307.00 | JPY 3,307.00 | 2,526,300 |
| 2026-04-03 | JPY 3,321.00 | JPY 3,349.00 | JPY 3,318.00 | JPY 3,337.00 | 2,922,900 |
| 2026-04-02 | JPY 3,393.00 | JPY 3,397.00 | JPY 3,308.00 | JPY 3,319.00 | 4,256,200 |
| 2026-04-01 | JPY 3,367.00 | JPY 3,369.00 | JPY 3,316.00 | JPY 3,367.00 | 4,465,300 |
| 2026-03-31 | JPY 3,270.00 | JPY 3,322.00 | JPY 3,238.00 | JPY 3,267.00 | 5,218,300 |
| 2026-03-30 | JPY 3,227.00 | JPY 3,276.00 | JPY 3,218.00 | JPY 3,272.00 | 4,836,400 |
| 2026-03-27 | JPY 3,300.00 | JPY 3,351.00 | JPY 3,300.00 | JPY 3,326.00 | 3,910,200 |
| 2026-03-26 | JPY 3,350.00 | JPY 3,350.00 | JPY 3,302.00 | JPY 3,323.00 | 3,108,900 |
| 2026-03-25 | JPY 3,358.00 | JPY 3,375.00 | JPY 3,327.00 | JPY 3,342.00 | 3,357,600 |
| 2026-03-24 | JPY 3,317.00 | JPY 3,319.00 | JPY 3,273.00 | JPY 3,288.00 | 4,584,800 |
| 2026-03-23 | JPY 3,230.00 | JPY 3,247.00 | JPY 3,195.00 | JPY 3,247.00 | 6,349,200 |
| 2026-03-19 | JPY 3,290.00 | JPY 3,307.00 | JPY 3,258.00 | JPY 3,271.00 | 8,191,300 |
| 2026-03-18 | JPY 3,294.00 | JPY 3,353.00 | JPY 3,294.00 | JPY 3,353.00 | 4,914,300 |
| 2026-03-17 | JPY 3,300.00 | JPY 3,311.00 | JPY 3,283.00 | JPY 3,287.00 | 5,514,000 |
| 2026-03-16 | JPY 3,283.00 | JPY 3,323.00 | JPY 3,270.00 | JPY 3,303.00 | 5,682,300 |
| 2026-03-13 | JPY 3,356.00 | JPY 3,402.00 | JPY 3,350.00 | JPY 3,350.00 | 5,799,500 |
| 2026-03-12 | JPY 3,449.00 | JPY 3,449.00 | JPY 3,380.00 | JPY 3,416.00 | 5,138,900 |
| 2026-03-11 | JPY 3,428.00 | JPY 3,478.00 | JPY 3,420.00 | JPY 3,442.00 | 5,261,800 |
| 2026-03-10 | JPY 3,435.00 | JPY 3,464.00 | JPY 3,401.00 | JPY 3,413.00 | 5,519,700 |
| 2026-03-09 | JPY 3,335.00 | JPY 3,399.00 | JPY 3,301.00 | JPY 3,381.00 | 7,620,700 |
| 2026-03-06 | JPY 3,446.00 | JPY 3,475.00 | JPY 3,421.00 | JPY 3,475.00 | 4,586,800 |
| 2026-03-05 | JPY 3,564.00 | JPY 3,575.00 | JPY 3,466.00 | JPY 3,482.00 | 6,843,600 |
| 2026-03-04 | JPY 3,522.00 | JPY 3,524.00 | JPY 3,460.00 | JPY 3,485.00 | 6,449,900 |
| 2026-03-03 | JPY 3,690.00 | JPY 3,707.00 | JPY 3,564.00 | JPY 3,576.00 | 6,702,500 |
| 2026-03-02 | JPY 3,697.00 | JPY 3,744.00 | JPY 3,673.00 | JPY 3,698.00 | 6,865,600 |
| 2026-02-27 | JPY 3,747.00 | JPY 3,796.00 | JPY 3,709.00 | JPY 3,796.00 | 8,177,100 |
| 2026-02-26 | JPY 3,752.00 | JPY 3,772.00 | JPY 3,721.00 | JPY 3,747.00 | 11,388,800 |
| 2026-02-25 | JPY 3,726.00 | JPY 3,744.00 | JPY 3,684.00 | JPY 3,727.00 | 5,034,600 |
| 2026-02-24 | JPY 3,700.00 | JPY 3,710.00 | JPY 3,640.00 | JPY 3,666.00 | 5,305,900 |
| 2026-02-20 | JPY 3,662.00 | JPY 3,670.00 | JPY 3,600.00 | JPY 3,620.00 | 4,062,200 |
| 2026-02-19 | JPY 3,676.00 | JPY 3,721.00 | JPY 3,639.00 | JPY 3,703.00 | 5,775,900 |
| 2026-02-18 | JPY 3,609.00 | JPY 3,652.00 | JPY 3,597.00 | JPY 3,652.00 | 5,881,000 |
| 2026-02-17 | JPY 3,558.00 | JPY 3,632.00 | JPY 3,535.00 | JPY 3,585.00 | 11,302,200 |
| 2026-02-16 | JPY 3,820.00 | JPY 3,859.00 | JPY 3,569.00 | JPY 3,569.00 | 14,241,200 |
| 2026-02-13 | JPY 3,800.00 | JPY 3,839.00 | JPY 3,771.00 | JPY 3,817.00 | 6,166,000 |
| 2026-02-12 | JPY 3,788.00 | JPY 3,794.00 | JPY 3,732.00 | JPY 3,754.00 | 3,535,500 |
| 2026-02-10 | JPY 3,736.00 | JPY 3,769.00 | JPY 3,721.00 | JPY 3,764.00 | 3,993,300 |
| 2026-02-09 | JPY 3,820.00 | JPY 3,839.00 | JPY 3,733.00 | JPY 3,755.00 | 4,873,100 |
| 2026-02-06 | JPY 3,664.00 | JPY 3,740.00 | JPY 3,642.00 | JPY 3,740.00 | 4,608,500 |
| 2026-02-05 | JPY 3,673.00 | JPY 3,692.00 | JPY 3,640.00 | JPY 3,671.00 | 4,549,000 |
| 2026-02-04 | JPY 3,579.00 | JPY 3,640.00 | JPY 3,548.00 | JPY 3,625.00 | 4,225,900 |
| 2026-02-03 | JPY 3,537.00 | JPY 3,555.00 | JPY 3,493.00 | JPY 3,551.00 | 4,231,500 |
| 2026-02-02 | JPY 3,600.00 | JPY 3,600.00 | JPY 3,487.00 | JPY 3,490.00 | 3,219,300 |
| 2026-01-30 | JPY 3,482.00 | JPY 3,496.00 | JPY 3,456.00 | JPY 3,485.00 | 4,178,000 |
| 2026-01-29 | JPY 3,453.00 | JPY 3,481.00 | JPY 3,405.00 | JPY 3,459.00 | 3,562,300 |
| 2026-01-28 | JPY 3,445.00 | JPY 3,493.00 | JPY 3,435.00 | JPY 3,465.00 | 3,757,900 |
| 2026-01-27 | JPY 3,456.00 | JPY 3,503.00 | JPY 3,433.00 | JPY 3,497.00 | 3,934,800 |
| 2026-01-26 | JPY 3,478.00 | JPY 3,500.00 | JPY 3,440.00 | JPY 3,482.00 | 3,527,100 |
| 2026-01-23 | JPY 3,575.00 | JPY 3,579.00 | JPY 3,544.00 | JPY 3,545.00 | 3,359,900 |
| 2026-01-22 | JPY 3,563.00 | JPY 3,565.00 | JPY 3,517.00 | JPY 3,547.00 | 3,744,300 |
| 2026-01-21 | JPY 3,457.00 | JPY 3,506.00 | JPY 3,455.00 | JPY 3,493.00 | 3,464,300 |
| 2026-01-20 | JPY 3,480.00 | JPY 3,501.00 | JPY 3,452.00 | JPY 3,489.00 | 3,397,800 |
| 2026-01-19 | JPY 3,502.00 | JPY 3,510.00 | JPY 3,467.00 | JPY 3,495.00 | 3,246,800 |
| 2026-01-16 | JPY 3,480.00 | JPY 3,546.00 | JPY 3,478.00 | JPY 3,538.00 | 3,545,200 |
| 2026-01-15 | JPY 3,485.00 | JPY 3,518.00 | JPY 3,478.00 | JPY 3,504.00 | 4,170,300 |
| 2026-01-14 | JPY 3,472.00 | JPY 3,505.00 | JPY 3,460.00 | JPY 3,494.00 | 3,998,900 |
| 2026-01-13 | JPY 3,516.00 | JPY 3,526.00 | JPY 3,480.00 | JPY 3,480.00 | 5,223,800 |
| 2026-01-09 | JPY 3,455.00 | JPY 3,485.00 | JPY 3,445.00 | JPY 3,476.00 | 4,121,500 |
| 2026-01-08 | JPY 3,506.00 | JPY 3,513.00 | JPY 3,456.00 | JPY 3,459.00 | 4,713,500 |
| 2026-01-07 | JPY 3,507.00 | JPY 3,563.00 | JPY 3,493.00 | JPY 3,549.00 | 3,781,500 |
| 2026-01-06 | JPY 3,520.00 | JPY 3,557.00 | JPY 3,516.00 | JPY 3,551.00 | 3,344,500 |
| 2026-01-05 | JPY 3,559.00 | JPY 3,569.00 | JPY 3,513.00 | JPY 3,530.00 | 3,162,000 |
| 2025-12-30 | JPY 3,556.00 | JPY 3,559.00 | JPY 3,514.00 | JPY 3,514.00 | 2,537,500 |
| 2025-12-29 | JPY 3,542.00 | JPY 3,577.00 | JPY 3,513.00 | JPY 3,554.00 | 2,457,800 |
| 2025-12-26 | JPY 3,622.50 | JPY 3,623.50 | JPY 3,592.50 | JPY 3,600.00 | 2,288,200 |
| 2025-12-25 | JPY 3,599.50 | JPY 3,600.50 | JPY 3,566.50 | JPY 3,597.00 | 1,280,200 |
| 2025-12-24 | JPY 3,589.00 | JPY 3,596.50 | JPY 3,563.00 | JPY 3,563.00 | 2,361,000 |
| 2025-12-23 | JPY 3,567.50 | JPY 3,609.00 | JPY 3,567.50 | JPY 3,585.00 | 2,234,000 |
| 2025-12-22 | JPY 3,629.00 | JPY 3,630.50 | JPY 3,590.50 | JPY 3,590.50 | 2,340,400 |
| 2025-12-19 | JPY 3,624.50 | JPY 3,634.00 | JPY 3,586.00 | JPY 3,592.00 | 5,340,000 |
| 2025-12-18 | JPY 3,621.00 | JPY 3,621.00 | JPY 3,570.50 | JPY 3,581.00 | 3,166,400 |
| 2025-12-17 | JPY 3,618.00 | JPY 3,627.00 | JPY 3,577.50 | JPY 3,580.50 | 3,171,600 |
| 2025-12-16 | JPY 3,701.50 | JPY 3,705.00 | JPY 3,631.50 | JPY 3,631.50 | 4,084,400 |
| 2025-12-15 | JPY 3,655.00 | JPY 3,696.00 | JPY 3,654.00 | JPY 3,681.00 | 2,854,400 |
| 2025-12-12 | JPY 3,606.00 | JPY 3,654.00 | JPY 3,603.50 | JPY 3,654.00 | 4,194,800 |
| 2025-12-11 | JPY 3,624.50 | JPY 3,629.00 | JPY 3,582.00 | JPY 3,586.00 | 2,495,200 |
| 2025-12-10 | JPY 3,592.50 | JPY 3,638.00 | JPY 3,586.00 | JPY 3,614.00 | 3,891,200 |
| 2025-12-09 | JPY 3,550.00 | JPY 3,584.00 | JPY 3,545.00 | JPY 3,550.50 | 3,054,600 |
| 2025-12-08 | JPY 3,516.00 | JPY 3,540.00 | JPY 3,499.00 | JPY 3,540.00 | 3,539,600 |
| 2025-12-05 | JPY 3,560.00 | JPY 3,578.00 | JPY 3,500.00 | JPY 3,500.00 | 6,867,800 |
| 2025-12-04 | JPY 3,628.00 | JPY 3,689.00 | JPY 3,625.00 | JPY 3,672.00 | 3,227,000 |
| 2025-12-03 | JPY 3,683.50 | JPY 3,725.00 | JPY 3,658.00 | JPY 3,658.00 | 3,643,600 |
| 2025-12-02 | JPY 3,611.00 | JPY 3,655.00 | JPY 3,597.50 | JPY 3,649.00 | 2,797,600 |
| 2025-12-01 | JPY 3,657.50 | JPY 3,667.50 | JPY 3,598.50 | JPY 3,598.50 | 3,224,600 |
| 2025-11-28 | JPY 3,643.50 | JPY 3,668.00 | JPY 3,625.50 | JPY 3,661.50 | 2,532,800 |
| 2025-11-27 | JPY 3,609.00 | JPY 3,655.00 | JPY 3,606.50 | JPY 3,643.50 | 2,955,400 |
| 2025-11-26 | JPY 3,625.00 | JPY 3,664.50 | JPY 3,602.50 | JPY 3,645.00 | 4,181,200 |
| 2025-11-25 | JPY 3,635.00 | JPY 3,642.00 | JPY 3,591.00 | JPY 3,594.00 | 3,499,200 |
| 2025-11-21 | JPY 3,550.00 | JPY 3,621.00 | JPY 3,537.00 | JPY 3,611.00 | 6,875,200 |
| 2025-11-20 | JPY 3,607.50 | JPY 3,633.50 | JPY 3,551.50 | JPY 3,552.00 | 3,304,800 |
| 2025-11-19 | JPY 3,579.50 | JPY 3,608.00 | JPY 3,552.00 | JPY 3,568.50 | 3,789,000 |
| 2025-11-18 | JPY 3,652.50 | JPY 3,666.50 | JPY 3,538.50 | JPY 3,553.50 | 4,051,800 |
| 2025-11-17 | JPY 3,599.00 | JPY 3,645.00 | JPY 3,597.50 | JPY 3,629.00 | 3,813,600 |
| 2025-11-14 | JPY 3,625.00 | JPY 3,665.00 | JPY 3,580.50 | JPY 3,657.00 | 4,253,400 |
| 2025-11-13 | JPY 3,587.50 | JPY 3,625.00 | JPY 3,498.00 | JPY 3,625.00 | 5,296,600 |
| 2025-11-12 | JPY 3,504.00 | JPY 3,640.00 | JPY 3,445.50 | JPY 3,605.00 | 9,328,600 |
| 2025-11-11 | JPY 3,461.50 | JPY 3,497.00 | JPY 3,460.00 | JPY 3,491.00 | 3,457,000 |
| 2025-11-10 | JPY 3,443.50 | JPY 3,471.50 | JPY 3,441.00 | JPY 3,458.00 | 3,241,800 |
| 2025-11-07 | JPY 3,403.50 | JPY 3,439.00 | JPY 3,390.00 | JPY 3,431.50 | 3,190,600 |
| 2025-11-06 | JPY 3,479.00 | JPY 3,498.00 | JPY 3,403.50 | JPY 3,403.50 | 5,132,000 |
| 2025-11-05 | JPY 3,450.50 | JPY 3,475.00 | JPY 3,414.00 | JPY 3,455.00 | 5,056,800 |
| 2025-11-04 | JPY 3,410.00 | JPY 3,477.00 | JPY 3,401.00 | JPY 3,450.50 | 4,719,400 |
| 2025-10-31 | JPY 3,375.50 | JPY 3,398.50 | JPY 3,355.50 | JPY 3,382.00 | 4,122,200 |
| 2025-10-30 | JPY 3,359.00 | JPY 3,386.00 | JPY 3,335.50 | JPY 3,372.00 | 4,137,000 |
| 2025-10-29 | JPY 3,375.00 | JPY 3,394.00 | JPY 3,352.50 | JPY 3,359.00 | 3,511,800 |
| 2025-10-28 | JPY 3,417.50 | JPY 3,425.50 | JPY 3,375.00 | JPY 3,375.00 | 3,385,600 |
| 2025-10-27 | JPY 3,416.50 | JPY 3,440.00 | JPY 3,402.50 | JPY 3,422.50 | 3,679,800 |
| 2025-10-24 | JPY 3,420.00 | JPY 3,435.00 | JPY 3,378.00 | JPY 3,385.50 | 3,456,000 |
| 2025-10-23 | JPY 3,365.00 | JPY 3,392.50 | JPY 3,336.00 | JPY 3,392.50 | 3,850,800 |
| 2025-10-22 | JPY 3,375.00 | JPY 3,400.00 | JPY 3,367.50 | JPY 3,381.00 | 4,076,000 |
| 2025-10-21 | JPY 3,385.50 | JPY 3,403.00 | JPY 3,360.00 | JPY 3,366.50 | 3,543,800 |
| 2025-10-20 | JPY 3,308.00 | JPY 3,360.00 | JPY 3,291.50 | JPY 3,352.50 | 4,295,400 |
| 2025-10-17 | JPY 3,263.00 | JPY 3,287.50 | JPY 3,251.00 | JPY 3,258.00 | 4,663,600 |
| 2025-10-16 | JPY 3,275.50 | JPY 3,308.50 | JPY 3,255.50 | JPY 3,281.00 | 5,169,400 |
| 2025-10-15 | JPY 3,241.00 | JPY 3,279.00 | JPY 3,215.50 | JPY 3,240.50 | 9,759,000 |
| 2025-10-14 | JPY 3,304.00 | JPY 3,344.50 | JPY 3,273.50 | JPY 3,291.00 | 8,611,400 |
| 2025-10-10 | JPY 3,403.50 | JPY 3,446.50 | JPY 3,397.00 | JPY 3,412.00 | 6,884,200 |
| 2025-10-09 | JPY 3,530.00 | JPY 3,542.50 | JPY 3,490.50 | JPY 3,495.00 | 4,141,400 |