TOTO LTD. (5332) Price History
Daily open, high, low, close and volume for TOTO LTD. (5332) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 5,962.00 | JPY 6,100.00 | JPY 5,943.00 | JPY 6,068.00 | 1,013,300 |
| 2026-10-08 | JPY 6,188.00 | JPY 6,195.00 | JPY 6,053.00 | JPY 6,053.00 | 1,047,000 |
| 2026-10-07 | JPY 6,387.00 | JPY 6,388.00 | JPY 6,209.00 | JPY 6,251.00 | 690,800 |
| 2026-10-06 | JPY 6,235.00 | JPY 6,308.00 | JPY 6,166.00 | JPY 6,241.00 | 1,173,200 |
| 2026-10-05 | JPY 6,144.00 | JPY 6,268.00 | JPY 6,085.00 | JPY 6,235.00 | 1,386,400 |
| 2026-10-02 | JPY 6,040.00 | JPY 6,168.00 | JPY 6,020.00 | JPY 6,097.00 | 1,740,000 |
| 2026-10-01 | JPY 5,836.00 | JPY 6,048.00 | JPY 5,822.00 | JPY 6,048.00 | 1,336,200 |
| 2026-09-30 | JPY 5,872.00 | JPY 5,924.00 | JPY 5,842.00 | JPY 5,897.00 | 1,069,800 |
| 2026-09-29 | JPY 5,771.00 | JPY 5,836.00 | JPY 5,722.00 | JPY 5,782.00 | 836,100 |
| 2026-09-28 | JPY 5,994.00 | JPY 6,013.00 | JPY 5,847.00 | JPY 5,847.00 | 963,400 |
| 2026-09-25 | JPY 5,821.00 | JPY 5,916.00 | JPY 5,821.00 | JPY 5,916.00 | 834,600 |
| 2026-09-24 | JPY 5,799.00 | JPY 5,960.00 | JPY 5,798.00 | JPY 5,859.00 | 1,336,600 |
| 2026-09-18 | JPY 5,729.00 | JPY 5,764.00 | JPY 5,668.00 | JPY 5,718.00 | 1,310,000 |
| 2026-09-17 | JPY 5,780.00 | JPY 5,786.00 | JPY 5,703.00 | JPY 5,718.00 | 658,100 |
| 2026-09-16 | JPY 5,648.00 | JPY 5,696.00 | JPY 5,640.00 | JPY 5,696.00 | 728,600 |
| 2026-09-15 | JPY 5,610.00 | JPY 5,701.00 | JPY 5,594.00 | JPY 5,656.00 | 1,085,000 |
| 2026-09-14 | JPY 5,653.00 | JPY 5,695.00 | JPY 5,582.00 | JPY 5,695.00 | 1,510,800 |
| 2026-09-11 | JPY 5,653.00 | JPY 5,773.00 | JPY 5,637.00 | JPY 5,773.00 | 1,066,100 |
| 2026-09-10 | JPY 5,733.00 | JPY 5,821.00 | JPY 5,715.00 | JPY 5,817.00 | 748,000 |
| 2026-09-09 | JPY 5,770.00 | JPY 5,817.00 | JPY 5,745.00 | JPY 5,803.00 | 1,043,500 |
| 2026-09-08 | JPY 6,000.00 | JPY 6,000.00 | JPY 5,804.00 | JPY 5,804.00 | 758,200 |
| 2026-09-07 | JPY 5,933.00 | JPY 6,021.00 | JPY 5,908.00 | JPY 6,007.00 | 876,700 |
| 2026-09-04 | JPY 5,880.00 | JPY 5,917.00 | JPY 5,826.00 | JPY 5,907.00 | 827,600 |
| 2026-09-03 | JPY 5,950.00 | JPY 5,960.00 | JPY 5,851.00 | JPY 5,909.00 | 1,257,800 |
| 2026-09-02 | JPY 6,071.00 | JPY 6,100.00 | JPY 5,867.00 | JPY 5,896.00 | 1,950,500 |
| 2026-09-01 | JPY 6,345.00 | JPY 6,345.00 | JPY 6,209.00 | JPY 6,240.00 | 1,339,300 |
| 2026-08-31 | JPY 6,307.00 | JPY 6,405.00 | JPY 6,254.00 | JPY 6,405.00 | 970,300 |
| 2026-08-28 | JPY 6,417.00 | JPY 6,484.00 | JPY 6,324.00 | JPY 6,345.00 | 709,400 |
| 2026-08-27 | JPY 6,530.00 | JPY 6,577.00 | JPY 6,415.00 | JPY 6,476.00 | 613,400 |
| 2026-08-26 | JPY 6,393.00 | JPY 6,499.00 | JPY 6,338.00 | JPY 6,447.00 | 643,500 |
| 2026-08-25 | JPY 6,380.00 | JPY 6,473.00 | JPY 6,353.00 | JPY 6,457.00 | 800,700 |
| 2026-08-24 | JPY 6,334.00 | JPY 6,382.00 | JPY 6,305.00 | JPY 6,331.00 | 342,100 |
| 2026-08-21 | JPY 6,263.00 | JPY 6,392.00 | JPY 6,261.00 | JPY 6,351.00 | 684,400 |
| 2026-08-20 | JPY 6,237.00 | JPY 6,363.00 | JPY 6,182.00 | JPY 6,363.00 | 1,087,800 |
| 2026-08-19 | JPY 6,162.00 | JPY 6,269.00 | JPY 6,110.00 | JPY 6,176.00 | 1,028,900 |
| 2026-08-18 | JPY 6,695.00 | JPY 6,695.00 | JPY 6,356.00 | JPY 6,360.00 | 955,800 |
| 2026-08-17 | JPY 6,695.00 | JPY 6,718.00 | JPY 6,589.00 | JPY 6,660.00 | 1,124,500 |
| 2026-08-14 | JPY 6,740.00 | JPY 6,740.00 | JPY 6,586.00 | JPY 6,631.00 | 800,300 |
| 2026-08-13 | JPY 6,656.00 | JPY 6,750.00 | JPY 6,627.00 | JPY 6,677.00 | 819,000 |
| 2026-08-12 | JPY 6,579.00 | JPY 6,587.00 | JPY 6,463.00 | JPY 6,556.00 | 735,900 |
| 2026-08-10 | JPY 6,473.00 | JPY 6,580.00 | JPY 6,435.00 | JPY 6,554.00 | 807,400 |
| 2026-08-07 | JPY 6,628.00 | JPY 6,628.00 | JPY 6,367.00 | JPY 6,483.00 | 980,500 |
| 2026-08-06 | JPY 6,504.00 | JPY 6,679.00 | JPY 6,463.00 | JPY 6,528.00 | 1,524,700 |
| 2026-08-05 | JPY 6,352.00 | JPY 6,662.00 | JPY 6,344.00 | JPY 6,644.00 | 1,398,200 |
| 2026-08-04 | JPY 6,300.00 | JPY 6,315.00 | JPY 6,095.00 | JPY 6,295.00 | 1,924,300 |
| 2026-08-03 | JPY 6,300.00 | JPY 6,439.00 | JPY 6,100.00 | JPY 6,171.00 | 3,460,300 |
| 2026-07-31 | JPY 7,084.00 | JPY 7,210.00 | JPY 6,920.00 | JPY 7,010.00 | 2,258,900 |
| 2026-07-30 | JPY 6,607.00 | JPY 6,871.00 | JPY 6,565.00 | JPY 6,717.00 | 1,200,600 |
| 2026-07-29 | JPY 6,868.00 | JPY 6,954.00 | JPY 6,577.00 | JPY 6,707.00 | 1,649,700 |
| 2026-07-28 | JPY 7,233.00 | JPY 7,268.00 | JPY 6,918.00 | JPY 6,937.00 | 1,401,100 |
| 2026-07-27 | JPY 7,430.00 | JPY 7,520.00 | JPY 7,352.00 | JPY 7,453.00 | 1,097,100 |
| 2026-07-24 | JPY 7,450.00 | JPY 7,487.00 | JPY 7,345.00 | JPY 7,422.00 | 627,600 |
| 2026-07-23 | JPY 7,590.00 | JPY 7,782.00 | JPY 7,524.00 | JPY 7,561.00 | 863,500 |
| 2026-07-22 | JPY 7,620.00 | JPY 7,809.00 | JPY 7,565.00 | JPY 7,606.00 | 1,130,300 |
| 2026-07-21 | JPY 7,451.00 | JPY 7,597.00 | JPY 7,365.00 | JPY 7,533.00 | 1,104,400 |
| 2026-07-17 | JPY 7,686.00 | JPY 7,715.00 | JPY 7,229.00 | JPY 7,451.00 | 1,479,300 |
| 2026-07-16 | JPY 7,800.00 | JPY 7,910.00 | JPY 7,751.00 | JPY 7,809.00 | 1,411,500 |
| 2026-07-15 | JPY 8,080.00 | JPY 8,088.00 | JPY 7,765.00 | JPY 7,946.00 | 1,272,000 |
| 2026-07-14 | JPY 7,827.00 | JPY 8,032.00 | JPY 7,686.00 | JPY 7,973.00 | 1,264,100 |
| 2026-07-13 | JPY 8,123.00 | JPY 8,139.00 | JPY 7,775.00 | JPY 7,888.00 | 1,115,900 |
| 2026-07-10 | JPY 8,205.00 | JPY 8,213.00 | JPY 8,040.00 | JPY 8,059.00 | 1,018,200 |
| 2026-07-09 | JPY 8,050.00 | JPY 8,192.00 | JPY 8,040.00 | JPY 8,119.00 | 1,004,700 |
| 2026-07-08 | JPY 8,200.00 | JPY 8,293.00 | JPY 8,042.00 | JPY 8,076.00 | 1,352,900 |
| 2026-07-07 | JPY 8,604.00 | JPY 8,670.00 | JPY 8,325.00 | JPY 8,435.00 | 1,029,300 |
| 2026-07-06 | JPY 8,650.00 | JPY 8,740.00 | JPY 8,458.00 | JPY 8,551.00 | 804,200 |
| 2026-07-03 | JPY 8,380.00 | JPY 8,586.00 | JPY 8,202.00 | JPY 8,586.00 | 1,032,500 |
| 2026-07-02 | JPY 8,410.00 | JPY 8,606.00 | JPY 8,330.00 | JPY 8,461.00 | 1,385,200 |
| 2026-07-01 | JPY 8,746.00 | JPY 8,779.00 | JPY 8,236.00 | JPY 8,263.00 | 1,623,500 |
| 2026-06-30 | JPY 8,640.00 | JPY 8,739.00 | JPY 8,387.00 | JPY 8,611.00 | 1,159,700 |
| 2026-06-29 | JPY 8,520.00 | JPY 8,537.00 | JPY 8,260.00 | JPY 8,490.00 | 1,166,000 |
| 2026-06-26 | JPY 8,718.00 | JPY 8,812.00 | JPY 8,473.00 | JPY 8,533.00 | 1,456,800 |
| 2026-06-25 | JPY 8,997.00 | JPY 8,997.00 | JPY 8,693.00 | JPY 8,868.00 | 1,581,200 |
| 2026-06-24 | JPY 8,793.00 | JPY 8,827.00 | JPY 8,590.00 | JPY 8,701.00 | 1,864,200 |
| 2026-06-23 | JPY 9,458.00 | JPY 9,500.00 | JPY 8,838.00 | JPY 8,853.00 | 2,135,500 |
| 2026-06-22 | JPY 8,700.00 | JPY 9,360.00 | JPY 8,663.00 | JPY 9,315.00 | 3,085,400 |
| 2026-06-19 | JPY 8,550.00 | JPY 8,620.00 | JPY 8,330.00 | JPY 8,390.00 | 1,028,200 |
| 2026-06-18 | JPY 8,268.00 | JPY 8,326.00 | JPY 8,177.00 | JPY 8,262.00 | 1,079,700 |
| 2026-06-17 | JPY 8,102.00 | JPY 8,297.00 | JPY 7,938.00 | JPY 8,297.00 | 1,293,200 |
| 2026-06-16 | JPY 8,280.00 | JPY 8,362.00 | JPY 8,105.00 | JPY 8,144.00 | 1,278,600 |
| 2026-06-15 | JPY 7,981.00 | JPY 8,241.00 | JPY 7,887.00 | JPY 8,190.00 | 1,996,200 |
| 2026-06-12 | JPY 7,730.00 | JPY 7,799.00 | JPY 7,590.00 | JPY 7,681.00 | 1,679,300 |
| 2026-06-11 | JPY 7,210.00 | JPY 7,511.00 | JPY 7,120.00 | JPY 7,450.00 | 1,658,800 |
| 2026-06-10 | JPY 7,400.00 | JPY 7,609.00 | JPY 7,397.00 | JPY 7,500.00 | 1,143,000 |
| 2026-06-09 | JPY 7,786.00 | JPY 7,799.00 | JPY 7,410.00 | JPY 7,558.00 | 1,425,800 |
| 2026-06-08 | JPY 7,570.00 | JPY 7,709.00 | JPY 7,463.00 | JPY 7,664.00 | 2,109,800 |
| 2026-06-05 | JPY 8,050.00 | JPY 8,185.00 | JPY 7,803.00 | JPY 8,003.00 | 1,685,500 |
| 2026-06-04 | JPY 8,076.00 | JPY 8,332.00 | JPY 7,898.00 | JPY 8,026.00 | 3,165,600 |
| 2026-06-03 | JPY 7,457.00 | JPY 8,049.00 | JPY 7,445.00 | JPY 7,926.00 | 2,695,800 |
| 2026-06-02 | JPY 7,427.00 | JPY 7,442.00 | JPY 7,110.00 | JPY 7,284.00 | 1,561,900 |
| 2026-06-01 | JPY 7,648.00 | JPY 7,706.00 | JPY 7,431.00 | JPY 7,577.00 | 1,571,800 |
| 2026-05-29 | JPY 7,443.00 | JPY 7,799.00 | JPY 7,430.00 | JPY 7,678.00 | 1,879,700 |
| 2026-05-28 | JPY 7,264.00 | JPY 7,410.00 | JPY 7,231.00 | JPY 7,381.00 | 1,239,600 |
| 2026-05-27 | JPY 7,200.00 | JPY 7,486.00 | JPY 7,172.00 | JPY 7,290.00 | 1,821,000 |
| 2026-05-26 | JPY 7,014.00 | JPY 7,053.00 | JPY 6,864.00 | JPY 7,000.00 | 759,200 |
| 2026-05-25 | JPY 6,899.00 | JPY 7,086.00 | JPY 6,815.00 | JPY 7,057.00 | 986,300 |
| 2026-05-22 | JPY 6,654.00 | JPY 6,873.00 | JPY 6,637.00 | JPY 6,820.00 | 1,151,600 |
| 2026-05-21 | JPY 6,539.00 | JPY 6,698.00 | JPY 6,523.00 | JPY 6,570.00 | 918,300 |
| 2026-05-20 | JPY 6,589.00 | JPY 6,625.00 | JPY 6,308.00 | JPY 6,399.00 | 1,278,500 |
| 2026-05-19 | JPY 6,892.00 | JPY 6,928.00 | JPY 6,663.00 | JPY 6,689.00 | 1,038,100 |
| 2026-05-18 | JPY 7,171.00 | JPY 7,171.00 | JPY 6,855.00 | JPY 6,929.00 | 921,200 |
| 2026-05-15 | JPY 7,233.00 | JPY 7,380.00 | JPY 7,044.00 | JPY 7,127.00 | 1,517,200 |
| 2026-05-14 | JPY 7,000.00 | JPY 7,289.00 | JPY 6,933.00 | JPY 7,235.00 | 1,886,400 |
| 2026-05-13 | JPY 6,888.00 | JPY 6,970.00 | JPY 6,810.00 | JPY 6,906.00 | 795,100 |
| 2026-05-12 | JPY 7,200.00 | JPY 7,270.00 | JPY 6,857.00 | JPY 6,896.00 | 1,763,500 |
| 2026-05-11 | JPY 7,240.00 | JPY 7,290.00 | JPY 7,104.00 | JPY 7,175.00 | 1,926,500 |
| 2026-05-08 | JPY 6,752.00 | JPY 7,104.00 | JPY 6,741.00 | JPY 7,083.00 | 2,574,300 |
| 2026-05-07 | JPY 6,713.00 | JPY 7,011.00 | JPY 6,614.00 | JPY 6,740.00 | 4,349,000 |
| 2026-05-01 | JPY 6,025.00 | JPY 6,425.00 | JPY 6,015.00 | JPY 6,425.00 | 3,169,300 |
| 2026-04-30 | JPY 5,470.00 | JPY 5,497.00 | JPY 5,377.00 | JPY 5,425.00 | 1,425,200 |
| 2026-04-28 | JPY 5,400.00 | JPY 5,440.00 | JPY 5,364.00 | JPY 5,425.00 | 683,400 |
| 2026-04-27 | JPY 5,373.00 | JPY 5,459.00 | JPY 5,352.00 | JPY 5,373.00 | 914,800 |
| 2026-04-24 | JPY 5,294.00 | JPY 5,375.00 | JPY 5,265.00 | JPY 5,346.00 | 1,000,500 |
| 2026-04-23 | JPY 5,185.00 | JPY 5,260.00 | JPY 5,182.00 | JPY 5,221.00 | 1,002,600 |
| 2026-04-22 | JPY 5,327.00 | JPY 5,360.00 | JPY 5,218.00 | JPY 5,242.00 | 990,300 |
| 2026-04-21 | JPY 5,522.00 | JPY 5,524.00 | JPY 5,384.00 | JPY 5,384.00 | 818,600 |
| 2026-04-20 | JPY 5,622.00 | JPY 5,630.00 | JPY 5,532.00 | JPY 5,547.00 | 418,700 |
| 2026-04-17 | JPY 5,580.00 | JPY 5,596.00 | JPY 5,507.00 | JPY 5,522.00 | 807,100 |
| 2026-04-16 | JPY 5,448.00 | JPY 5,765.00 | JPY 5,432.00 | JPY 5,578.00 | 2,224,500 |
| 2026-04-15 | JPY 5,516.00 | JPY 5,611.00 | JPY 5,464.00 | JPY 5,500.00 | 1,232,200 |
| 2026-04-14 | JPY 5,481.00 | JPY 5,565.00 | JPY 5,385.00 | JPY 5,421.00 | 2,693,100 |
| 2026-04-13 | JPY 5,685.00 | JPY 5,763.00 | JPY 5,226.00 | JPY 5,322.00 | 6,886,600 |
| 2026-04-10 | JPY 5,760.00 | JPY 5,794.00 | JPY 5,686.00 | JPY 5,732.00 | 918,400 |
| 2026-04-09 | JPY 5,748.00 | JPY 5,779.00 | JPY 5,670.00 | JPY 5,732.00 | 1,167,500 |
| 2026-04-08 | JPY 5,600.00 | JPY 5,722.00 | JPY 5,507.00 | JPY 5,709.00 | 1,296,700 |
| 2026-04-07 | JPY 5,368.00 | JPY 5,475.00 | JPY 5,349.00 | JPY 5,410.00 | 871,800 |
| 2026-04-06 | JPY 5,210.00 | JPY 5,303.00 | JPY 5,193.00 | JPY 5,270.00 | 599,600 |
| 2026-04-03 | JPY 5,181.00 | JPY 5,252.00 | JPY 5,176.00 | JPY 5,212.00 | 635,100 |
| 2026-04-02 | JPY 5,313.00 | JPY 5,383.00 | JPY 5,148.00 | JPY 5,171.00 | 808,400 |
| 2026-04-01 | JPY 5,290.00 | JPY 5,297.00 | JPY 5,202.00 | JPY 5,288.00 | 845,800 |
| 2026-03-31 | JPY 5,084.00 | JPY 5,221.00 | JPY 5,053.00 | JPY 5,090.00 | 958,100 |
| 2026-03-30 | JPY 5,187.00 | JPY 5,297.00 | JPY 5,159.00 | JPY 5,252.00 | 960,400 |
| 2026-03-27 | JPY 5,473.00 | JPY 5,490.00 | JPY 5,385.00 | JPY 5,429.00 | 1,304,300 |
| 2026-03-26 | JPY 5,944.00 | JPY 5,946.00 | JPY 5,525.00 | JPY 5,569.00 | 1,286,300 |
| 2026-03-25 | JPY 5,899.00 | JPY 5,945.00 | JPY 5,842.00 | JPY 5,903.00 | 1,302,400 |
| 2026-03-24 | JPY 5,654.00 | JPY 5,692.00 | JPY 5,615.00 | JPY 5,669.00 | 938,400 |
| 2026-03-23 | JPY 5,521.00 | JPY 5,588.00 | JPY 5,463.00 | JPY 5,516.00 | 1,233,800 |
| 2026-03-19 | JPY 5,748.00 | JPY 5,763.00 | JPY 5,660.00 | JPY 5,721.00 | 1,292,100 |
| 2026-03-18 | JPY 5,729.00 | JPY 5,941.00 | JPY 5,714.00 | JPY 5,941.00 | 953,500 |
| 2026-03-17 | JPY 5,840.00 | JPY 5,891.00 | JPY 5,742.00 | JPY 5,767.00 | 591,300 |
| 2026-03-16 | JPY 5,810.00 | JPY 5,822.00 | JPY 5,703.00 | JPY 5,757.00 | 819,500 |
| 2026-03-13 | JPY 5,713.00 | JPY 5,877.00 | JPY 5,710.00 | JPY 5,789.00 | 1,144,400 |
| 2026-03-12 | JPY 5,741.00 | JPY 5,770.00 | JPY 5,655.00 | JPY 5,738.00 | 706,500 |
| 2026-03-11 | JPY 5,880.00 | JPY 5,915.00 | JPY 5,776.00 | JPY 5,819.00 | 1,019,500 |
| 2026-03-10 | JPY 5,748.00 | JPY 5,791.00 | JPY 5,681.00 | JPY 5,715.00 | 1,433,900 |
| 2026-03-09 | JPY 5,485.00 | JPY 5,555.00 | JPY 5,325.00 | JPY 5,448.00 | 1,250,100 |
| 2026-03-06 | JPY 5,721.00 | JPY 5,809.00 | JPY 5,653.00 | JPY 5,785.00 | 1,039,400 |
| 2026-03-05 | JPY 5,822.00 | JPY 5,859.00 | JPY 5,618.00 | JPY 5,692.00 | 1,252,500 |
| 2026-03-04 | JPY 5,695.00 | JPY 5,807.00 | JPY 5,512.00 | JPY 5,631.00 | 1,464,100 |
| 2026-03-03 | JPY 6,111.00 | JPY 6,162.00 | JPY 5,889.00 | JPY 5,895.00 | 1,070,500 |
| 2026-03-02 | JPY 5,954.00 | JPY 6,195.00 | JPY 5,920.00 | JPY 6,162.00 | 978,400 |
| 2026-02-27 | JPY 6,056.00 | JPY 6,116.00 | JPY 6,002.00 | JPY 6,113.00 | 1,275,200 |
| 2026-02-26 | JPY 6,200.00 | JPY 6,250.00 | JPY 6,011.00 | JPY 6,056.00 | 1,848,700 |
| 2026-02-25 | JPY 6,374.00 | JPY 6,509.00 | JPY 6,252.00 | JPY 6,278.00 | 1,990,900 |
| 2026-02-24 | JPY 6,257.00 | JPY 6,520.00 | JPY 6,205.00 | JPY 6,337.00 | 2,328,400 |
| 2026-02-20 | JPY 6,120.00 | JPY 6,236.00 | JPY 6,033.00 | JPY 6,195.00 | 1,586,800 |
| 2026-02-19 | JPY 6,335.00 | JPY 6,350.00 | JPY 6,051.00 | JPY 6,120.00 | 2,006,900 |
| 2026-02-18 | JPY 6,300.00 | JPY 6,435.00 | JPY 6,191.00 | JPY 6,301.00 | 3,138,100 |
| 2026-02-17 | JPY 5,790.00 | JPY 6,247.00 | JPY 5,778.00 | JPY 6,025.00 | 3,154,200 |
| 2026-02-16 | JPY 5,776.00 | JPY 5,925.00 | JPY 5,733.00 | JPY 5,775.00 | 1,205,200 |
| 2026-02-13 | JPY 5,705.00 | JPY 5,705.00 | JPY 5,587.00 | JPY 5,629.00 | 1,397,900 |
| 2026-02-12 | JPY 5,740.00 | JPY 5,745.00 | JPY 5,651.00 | JPY 5,713.00 | 844,900 |
| 2026-02-10 | JPY 5,776.00 | JPY 5,799.00 | JPY 5,640.00 | JPY 5,681.00 | 1,037,400 |
| 2026-02-09 | JPY 5,799.00 | JPY 5,830.00 | JPY 5,684.00 | JPY 5,776.00 | 1,427,500 |
| 2026-02-06 | JPY 5,461.00 | JPY 5,603.00 | JPY 5,401.00 | JPY 5,580.00 | 1,058,600 |
| 2026-02-05 | JPY 5,419.00 | JPY 5,566.00 | JPY 5,351.00 | JPY 5,514.00 | 1,532,000 |
| 2026-02-04 | JPY 5,270.00 | JPY 5,413.00 | JPY 5,216.00 | JPY 5,394.00 | 1,318,000 |
| 2026-02-03 | JPY 5,020.00 | JPY 5,237.00 | JPY 4,970.00 | JPY 5,208.00 | 1,264,800 |
| 2026-02-02 | JPY 5,077.00 | JPY 5,125.00 | JPY 4,947.00 | JPY 4,958.00 | 1,707,700 |
| 2026-01-30 | JPY 4,920.00 | JPY 4,950.00 | JPY 4,861.00 | JPY 4,861.00 | 1,508,600 |
| 2026-01-29 | JPY 4,982.00 | JPY 4,984.00 | JPY 4,894.00 | JPY 4,962.00 | 1,434,100 |
| 2026-01-28 | JPY 5,120.00 | JPY 5,133.00 | JPY 4,999.00 | JPY 5,044.00 | 1,358,400 |
| 2026-01-27 | JPY 5,111.00 | JPY 5,274.00 | JPY 5,084.00 | JPY 5,212.00 | 1,328,200 |
| 2026-01-26 | JPY 5,060.00 | JPY 5,166.00 | JPY 5,055.00 | JPY 5,142.00 | 863,800 |
| 2026-01-23 | JPY 5,156.00 | JPY 5,229.00 | JPY 5,084.00 | JPY 5,140.00 | 1,641,600 |
| 2026-01-22 | JPY 4,980.00 | JPY 5,222.00 | JPY 4,937.00 | JPY 5,157.00 | 3,442,200 |
| 2026-01-21 | JPY 4,701.00 | JPY 4,745.00 | JPY 4,661.00 | JPY 4,700.00 | 883,400 |
| 2026-01-20 | JPY 4,780.00 | JPY 4,866.00 | JPY 4,766.00 | JPY 4,841.00 | 919,200 |
| 2026-01-19 | JPY 4,704.00 | JPY 4,800.00 | JPY 4,654.00 | JPY 4,799.00 | 949,700 |
| 2026-01-16 | JPY 4,629.00 | JPY 4,745.00 | JPY 4,619.00 | JPY 4,724.00 | 911,800 |
| 2026-01-15 | JPY 4,621.00 | JPY 4,666.00 | JPY 4,593.00 | JPY 4,657.00 | 582,000 |
| 2026-01-14 | JPY 4,628.00 | JPY 4,658.00 | JPY 4,561.00 | JPY 4,629.00 | 885,500 |
| 2026-01-13 | JPY 4,500.00 | JPY 4,548.00 | JPY 4,473.00 | JPY 4,536.00 | 724,400 |
| 2026-01-09 | JPY 4,455.00 | JPY 4,493.00 | JPY 4,433.00 | JPY 4,433.00 | 601,800 |
| 2026-01-08 | JPY 4,447.00 | JPY 4,467.00 | JPY 4,390.00 | JPY 4,432.00 | 509,100 |
| 2026-01-07 | JPY 4,455.00 | JPY 4,530.00 | JPY 4,425.00 | JPY 4,483.00 | 583,200 |
| 2026-01-06 | JPY 4,433.00 | JPY 4,528.00 | JPY 4,398.00 | JPY 4,455.00 | 811,800 |
| 2026-01-05 | JPY 4,364.00 | JPY 4,431.00 | JPY 4,362.00 | JPY 4,386.00 | 706,300 |
| 2025-12-30 | JPY 4,400.00 | JPY 4,410.00 | JPY 4,334.00 | JPY 4,334.00 | 473,600 |
| 2025-12-29 | JPY 4,401.00 | JPY 4,456.00 | JPY 4,378.00 | JPY 4,425.00 | 794,000 |
| 2025-12-26 | JPY 4,364.00 | JPY 4,404.00 | JPY 4,326.00 | JPY 4,331.00 | 605,400 |
| 2025-12-25 | JPY 4,300.00 | JPY 4,348.00 | JPY 4,285.00 | JPY 4,348.00 | 458,800 |
| 2025-12-24 | JPY 4,240.00 | JPY 4,325.00 | JPY 4,230.00 | JPY 4,271.00 | 484,400 |
| 2025-12-23 | JPY 4,217.00 | JPY 4,252.00 | JPY 4,212.00 | JPY 4,240.00 | 384,300 |
| 2025-12-22 | JPY 4,225.00 | JPY 4,275.00 | JPY 4,220.00 | JPY 4,220.00 | 442,600 |
| 2025-12-19 | JPY 4,221.00 | JPY 4,234.00 | JPY 4,193.00 | JPY 4,224.00 | 850,700 |
| 2025-12-18 | JPY 4,210.00 | JPY 4,249.00 | JPY 4,182.00 | JPY 4,233.00 | 509,700 |
| 2025-12-17 | JPY 4,233.00 | JPY 4,240.00 | JPY 4,167.00 | JPY 4,214.00 | 526,800 |
| 2025-12-16 | JPY 4,270.00 | JPY 4,275.00 | JPY 4,200.00 | JPY 4,200.00 | 628,900 |
| 2025-12-15 | JPY 4,320.00 | JPY 4,328.00 | JPY 4,260.00 | JPY 4,280.00 | 778,900 |
| 2025-12-12 | JPY 4,285.00 | JPY 4,323.00 | JPY 4,251.00 | JPY 4,323.00 | 780,400 |
| 2025-12-11 | JPY 4,380.00 | JPY 4,391.00 | JPY 4,228.00 | JPY 4,274.00 | 1,124,400 |
| 2025-12-10 | JPY 4,100.00 | JPY 4,385.00 | JPY 4,091.00 | JPY 4,310.00 | 2,244,700 |
| 2025-12-09 | JPY 4,141.00 | JPY 4,148.00 | JPY 4,095.00 | JPY 4,111.00 | 299,500 |
| 2025-12-08 | JPY 4,085.00 | JPY 4,151.00 | JPY 4,082.00 | JPY 4,142.00 | 374,600 |
| 2025-12-05 | JPY 4,164.00 | JPY 4,164.00 | JPY 4,076.00 | JPY 4,080.00 | 440,900 |
| 2025-12-04 | JPY 4,091.00 | JPY 4,170.00 | JPY 4,072.00 | JPY 4,165.00 | 582,600 |
| 2025-12-03 | JPY 4,037.00 | JPY 4,083.00 | JPY 4,030.00 | JPY 4,083.00 | 632,900 |
| 2025-12-02 | JPY 4,097.00 | JPY 4,110.00 | JPY 4,057.00 | JPY 4,068.00 | 452,200 |
| 2025-12-01 | JPY 4,098.00 | JPY 4,134.00 | JPY 4,067.00 | JPY 4,093.00 | 605,800 |
| 2025-11-28 | JPY 4,135.00 | JPY 4,162.00 | JPY 4,060.00 | JPY 4,084.00 | 672,600 |
| 2025-11-27 | JPY 4,095.00 | JPY 4,148.00 | JPY 4,088.00 | JPY 4,147.00 | 719,800 |
| 2025-11-26 | JPY 4,011.00 | JPY 4,121.00 | JPY 3,975.00 | JPY 4,084.00 | 1,098,800 |
| 2025-11-25 | JPY 3,986.00 | JPY 4,007.00 | JPY 3,953.00 | JPY 3,992.00 | 1,157,800 |
| 2025-11-21 | JPY 3,821.00 | JPY 3,907.00 | JPY 3,807.00 | JPY 3,897.00 | 796,500 |
| 2025-11-20 | JPY 3,784.00 | JPY 3,856.00 | JPY 3,780.00 | JPY 3,834.00 | 774,800 |
| 2025-11-19 | JPY 3,813.00 | JPY 3,842.00 | JPY 3,793.00 | JPY 3,795.00 | 761,100 |
| 2025-11-18 | JPY 3,804.00 | JPY 3,816.00 | JPY 3,776.00 | JPY 3,813.00 | 780,200 |
| 2025-11-17 | JPY 3,891.00 | JPY 3,928.00 | JPY 3,840.00 | JPY 3,840.00 | 859,500 |
| 2025-11-14 | JPY 3,901.00 | JPY 3,912.00 | JPY 3,853.00 | JPY 3,886.00 | 632,200 |
| 2025-11-13 | JPY 3,866.00 | JPY 3,900.00 | JPY 3,861.00 | JPY 3,862.00 | 504,100 |
| 2025-11-12 | JPY 3,881.00 | JPY 3,914.00 | JPY 3,881.00 | JPY 3,891.00 | 479,400 |
| 2025-11-11 | JPY 3,906.00 | JPY 3,914.00 | JPY 3,856.00 | JPY 3,877.00 | 539,700 |
| 2025-11-10 | JPY 3,880.00 | JPY 3,918.00 | JPY 3,873.00 | JPY 3,918.00 | 489,800 |
| 2025-11-07 | JPY 3,810.00 | JPY 3,859.00 | JPY 3,800.00 | JPY 3,859.00 | 538,600 |
| 2025-11-06 | JPY 3,824.00 | JPY 3,864.00 | JPY 3,801.00 | JPY 3,811.00 | 887,300 |
| 2025-11-05 | JPY 3,927.00 | JPY 3,947.00 | JPY 3,801.00 | JPY 3,822.00 | 973,600 |
| 2025-11-04 | JPY 3,789.00 | JPY 3,940.00 | JPY 3,780.00 | JPY 3,926.00 | 1,814,400 |
| 2025-10-31 | JPY 3,941.00 | JPY 3,944.00 | JPY 3,895.00 | JPY 3,923.00 | 887,400 |
| 2025-10-30 | JPY 3,885.00 | JPY 3,931.00 | JPY 3,863.00 | JPY 3,931.00 | 2,343,900 |
| 2025-10-29 | JPY 3,917.00 | JPY 3,933.00 | JPY 3,885.00 | JPY 3,907.00 | 630,300 |
| 2025-10-28 | JPY 4,086.00 | JPY 4,086.00 | JPY 3,926.00 | JPY 3,926.00 | 908,800 |
| 2025-10-27 | JPY 4,060.00 | JPY 4,098.00 | JPY 4,043.00 | JPY 4,086.00 | 722,900 |
| 2025-10-24 | JPY 4,025.00 | JPY 4,045.00 | JPY 4,009.00 | JPY 4,037.00 | 533,500 |
| 2025-10-23 | JPY 4,011.00 | JPY 4,051.00 | JPY 3,995.00 | JPY 4,023.00 | 514,100 |
| 2025-10-22 | JPY 3,990.00 | JPY 4,070.00 | JPY 3,962.00 | JPY 4,059.00 | 1,010,000 |
| 2025-10-21 | JPY 3,985.00 | JPY 3,993.00 | JPY 3,943.00 | JPY 3,970.00 | 652,400 |
| 2025-10-20 | JPY 3,973.00 | JPY 4,007.00 | JPY 3,950.00 | JPY 3,950.00 | 632,400 |
| 2025-10-17 | JPY 3,896.00 | JPY 3,965.00 | JPY 3,890.00 | JPY 3,924.00 | 745,300 |
| 2025-10-16 | JPY 3,893.00 | JPY 3,895.00 | JPY 3,831.00 | JPY 3,887.00 | 486,200 |
| 2025-10-15 | JPY 3,824.00 | JPY 3,851.00 | JPY 3,812.00 | JPY 3,851.00 | 619,400 |
| 2025-10-14 | JPY 3,810.00 | JPY 3,856.00 | JPY 3,766.00 | JPY 3,797.00 | 1,071,600 |
| 2025-10-10 | JPY 3,974.00 | JPY 3,975.00 | JPY 3,898.00 | JPY 3,908.00 | 810,800 |
| 2025-10-09 | JPY 3,947.00 | JPY 4,000.00 | JPY 3,941.00 | JPY 4,000.00 | 683,500 |