NGK Corporation (5333) Price History
Daily open, high, low, close and volume for NGK Corporation (5333) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 5,553.00 | JPY 5,657.00 | JPY 5,475.00 | JPY 5,630.00 | 1,589,200 |
| 2026-10-08 | JPY 5,812.00 | JPY 5,833.00 | JPY 5,610.00 | JPY 5,610.00 | 1,413,400 |
| 2026-10-07 | JPY 5,967.00 | JPY 6,013.00 | JPY 5,862.00 | JPY 5,901.00 | 1,382,400 |
| 2026-10-06 | JPY 5,841.00 | JPY 5,969.00 | JPY 5,780.00 | JPY 5,919.00 | 1,311,100 |
| 2026-10-05 | JPY 5,724.00 | JPY 5,848.00 | JPY 5,701.00 | JPY 5,848.00 | 1,736,600 |
| 2026-10-02 | JPY 5,540.00 | JPY 5,686.00 | JPY 5,508.00 | JPY 5,624.00 | 1,185,600 |
| 2026-10-01 | JPY 5,441.00 | JPY 5,592.00 | JPY 5,413.00 | JPY 5,566.00 | 1,359,600 |
| 2026-09-30 | JPY 5,394.00 | JPY 5,484.00 | JPY 5,387.00 | JPY 5,441.00 | 1,526,600 |
| 2026-09-29 | JPY 5,341.00 | JPY 5,382.00 | JPY 5,266.00 | JPY 5,328.00 | 983,400 |
| 2026-09-28 | JPY 5,413.00 | JPY 5,505.00 | JPY 5,396.00 | JPY 5,396.00 | 1,287,900 |
| 2026-09-25 | JPY 5,371.00 | JPY 5,448.00 | JPY 5,340.00 | JPY 5,415.00 | 1,156,200 |
| 2026-09-24 | JPY 5,349.00 | JPY 5,373.00 | JPY 5,281.00 | JPY 5,366.00 | 1,148,200 |
| 2026-09-18 | JPY 5,258.00 | JPY 5,290.00 | JPY 5,164.00 | JPY 5,251.00 | 2,091,900 |
| 2026-09-17 | JPY 5,321.00 | JPY 5,331.00 | JPY 5,149.00 | JPY 5,176.00 | 1,089,500 |
| 2026-09-16 | JPY 5,111.00 | JPY 5,215.00 | JPY 5,079.00 | JPY 5,188.00 | 1,130,000 |
| 2026-09-15 | JPY 4,970.00 | JPY 5,125.00 | JPY 4,964.00 | JPY 5,070.00 | 1,138,100 |
| 2026-09-14 | JPY 4,950.00 | JPY 5,070.00 | JPY 4,872.00 | JPY 5,050.00 | 1,602,800 |
| 2026-09-11 | JPY 4,828.00 | JPY 5,034.00 | JPY 4,824.00 | JPY 5,001.00 | 2,156,100 |
| 2026-09-10 | JPY 5,057.00 | JPY 5,113.00 | JPY 4,940.00 | JPY 5,064.00 | 1,346,800 |
| 2026-09-09 | JPY 5,067.00 | JPY 5,158.00 | JPY 5,054.00 | JPY 5,138.00 | 1,616,900 |
| 2026-09-08 | JPY 5,251.00 | JPY 5,300.00 | JPY 4,985.00 | JPY 5,025.00 | 1,020,500 |
| 2026-09-07 | JPY 5,372.00 | JPY 5,375.00 | JPY 5,281.00 | JPY 5,316.00 | 858,700 |
| 2026-09-04 | JPY 5,096.00 | JPY 5,253.00 | JPY 5,060.00 | JPY 5,244.00 | 1,854,100 |
| 2026-09-03 | JPY 5,119.00 | JPY 5,177.00 | JPY 5,038.00 | JPY 5,121.00 | 2,791,000 |
| 2026-09-02 | JPY 5,210.00 | JPY 5,222.00 | JPY 5,097.00 | JPY 5,144.00 | 1,537,800 |
| 2026-09-01 | JPY 5,380.00 | JPY 5,410.00 | JPY 5,271.00 | JPY 5,360.00 | 1,410,500 |
| 2026-08-31 | JPY 5,165.00 | JPY 5,323.00 | JPY 5,130.00 | JPY 5,323.00 | 1,478,100 |
| 2026-08-28 | JPY 5,401.00 | JPY 5,452.00 | JPY 5,245.00 | JPY 5,285.00 | 1,080,600 |
| 2026-08-27 | JPY 5,500.00 | JPY 5,544.00 | JPY 5,340.00 | JPY 5,399.00 | 1,194,800 |
| 2026-08-26 | JPY 5,426.00 | JPY 5,439.00 | JPY 5,314.00 | JPY 5,412.00 | 1,262,000 |
| 2026-08-25 | JPY 5,373.00 | JPY 5,421.00 | JPY 5,301.00 | JPY 5,408.00 | 1,330,800 |
| 2026-08-24 | JPY 5,465.00 | JPY 5,500.00 | JPY 5,373.00 | JPY 5,406.00 | 1,259,500 |
| 2026-08-21 | JPY 5,450.00 | JPY 5,511.00 | JPY 5,409.00 | JPY 5,465.00 | 1,138,900 |
| 2026-08-20 | JPY 5,581.00 | JPY 5,602.00 | JPY 5,482.00 | JPY 5,567.00 | 1,232,500 |
| 2026-08-19 | JPY 5,565.00 | JPY 5,637.00 | JPY 5,462.00 | JPY 5,510.00 | 1,373,400 |
| 2026-08-18 | JPY 6,138.00 | JPY 6,162.00 | JPY 5,828.00 | JPY 5,850.00 | 1,222,900 |
| 2026-08-17 | JPY 6,025.00 | JPY 6,124.00 | JPY 5,937.00 | JPY 6,121.00 | 1,333,000 |
| 2026-08-14 | JPY 6,043.00 | JPY 6,067.00 | JPY 5,883.00 | JPY 5,925.00 | 1,466,700 |
| 2026-08-13 | JPY 5,803.00 | JPY 6,114.00 | JPY 5,803.00 | JPY 6,006.00 | 1,832,100 |
| 2026-08-12 | JPY 5,680.00 | JPY 5,769.00 | JPY 5,574.00 | JPY 5,763.00 | 1,143,800 |
| 2026-08-10 | JPY 5,670.00 | JPY 5,787.00 | JPY 5,634.00 | JPY 5,690.00 | 1,220,600 |
| 2026-08-07 | JPY 5,797.00 | JPY 5,858.00 | JPY 5,493.00 | JPY 5,642.00 | 1,599,600 |
| 2026-08-06 | JPY 5,856.00 | JPY 5,947.00 | JPY 5,675.00 | JPY 5,772.00 | 1,655,000 |
| 2026-08-05 | JPY 5,796.00 | JPY 5,963.00 | JPY 5,702.00 | JPY 5,928.00 | 2,016,300 |
| 2026-08-04 | JPY 5,541.00 | JPY 5,659.00 | JPY 5,508.00 | JPY 5,603.00 | 1,734,300 |
| 2026-08-03 | JPY 5,578.00 | JPY 5,646.00 | JPY 5,367.00 | JPY 5,532.00 | 2,430,100 |
| 2026-07-31 | JPY 6,045.00 | JPY 6,050.00 | JPY 5,585.00 | JPY 5,594.00 | 3,301,400 |
| 2026-07-30 | JPY 5,150.00 | JPY 5,444.00 | JPY 5,090.00 | JPY 5,245.00 | 2,918,900 |
| 2026-07-29 | JPY 5,532.00 | JPY 5,573.00 | JPY 5,050.00 | JPY 5,180.00 | 2,705,900 |
| 2026-07-28 | JPY 5,963.00 | JPY 5,963.00 | JPY 5,486.00 | JPY 5,538.00 | 2,037,300 |
| 2026-07-27 | JPY 6,150.00 | JPY 6,180.00 | JPY 5,935.00 | JPY 6,063.00 | 1,817,900 |
| 2026-07-24 | JPY 6,130.00 | JPY 6,165.00 | JPY 5,996.00 | JPY 6,085.00 | 1,013,100 |
| 2026-07-23 | JPY 6,350.00 | JPY 6,411.00 | JPY 6,152.00 | JPY 6,213.00 | 1,226,300 |
| 2026-07-22 | JPY 6,209.00 | JPY 6,375.00 | JPY 6,188.00 | JPY 6,219.00 | 1,545,500 |
| 2026-07-21 | JPY 6,078.00 | JPY 6,113.00 | JPY 5,876.00 | JPY 6,109.00 | 2,014,000 |
| 2026-07-17 | JPY 6,313.00 | JPY 6,362.00 | JPY 5,814.00 | JPY 6,005.00 | 2,453,700 |
| 2026-07-16 | JPY 6,635.00 | JPY 6,661.00 | JPY 6,413.00 | JPY 6,465.00 | 2,170,200 |
| 2026-07-15 | JPY 6,767.00 | JPY 6,780.00 | JPY 6,607.00 | JPY 6,759.00 | 1,212,200 |
| 2026-07-14 | JPY 6,627.00 | JPY 6,649.00 | JPY 6,417.00 | JPY 6,617.00 | 1,815,100 |
| 2026-07-13 | JPY 7,042.00 | JPY 7,124.00 | JPY 6,623.00 | JPY 6,664.00 | 1,732,600 |
| 2026-07-10 | JPY 7,201.00 | JPY 7,259.00 | JPY 7,023.00 | JPY 7,061.00 | 1,845,700 |
| 2026-07-09 | JPY 7,042.00 | JPY 7,182.00 | JPY 6,966.00 | JPY 7,051.00 | 1,711,500 |
| 2026-07-08 | JPY 6,775.00 | JPY 7,186.00 | JPY 6,742.00 | JPY 6,856.00 | 2,109,900 |
| 2026-07-07 | JPY 7,448.00 | JPY 7,480.00 | JPY 7,110.00 | JPY 7,125.00 | 1,822,500 |
| 2026-07-06 | JPY 7,500.00 | JPY 7,534.00 | JPY 7,217.00 | JPY 7,391.00 | 1,504,800 |
| 2026-07-03 | JPY 7,242.00 | JPY 7,492.00 | JPY 7,052.00 | JPY 7,473.00 | 1,842,400 |
| 2026-07-02 | JPY 7,448.00 | JPY 7,580.00 | JPY 7,236.00 | JPY 7,392.00 | 1,818,600 |
| 2026-07-01 | JPY 7,660.00 | JPY 7,860.00 | JPY 7,593.00 | JPY 7,660.00 | 1,482,200 |
| 2026-06-30 | JPY 7,550.00 | JPY 7,680.00 | JPY 7,432.00 | JPY 7,532.00 | 1,817,600 |
| 2026-06-29 | JPY 7,520.00 | JPY 7,559.00 | JPY 7,175.00 | JPY 7,441.00 | 1,990,100 |
| 2026-06-26 | JPY 7,806.00 | JPY 7,864.00 | JPY 7,450.00 | JPY 7,509.00 | 2,936,700 |
| 2026-06-25 | JPY 7,628.00 | JPY 7,894.00 | JPY 7,586.00 | JPY 7,853.00 | 2,211,800 |
| 2026-06-24 | JPY 7,331.00 | JPY 7,548.00 | JPY 7,284.00 | JPY 7,478.00 | 1,690,700 |
| 2026-06-23 | JPY 7,770.00 | JPY 7,815.00 | JPY 7,410.00 | JPY 7,424.00 | 2,054,100 |
| 2026-06-22 | JPY 7,467.00 | JPY 7,700.00 | JPY 7,372.00 | JPY 7,695.00 | 1,737,600 |
| 2026-06-19 | JPY 7,507.00 | JPY 7,594.00 | JPY 7,329.00 | JPY 7,332.00 | 3,532,200 |
| 2026-06-18 | JPY 7,026.00 | JPY 7,308.00 | JPY 6,978.00 | JPY 7,308.00 | 2,138,400 |
| 2026-06-17 | JPY 6,735.00 | JPY 6,974.00 | JPY 6,706.00 | JPY 6,972.00 | 1,474,400 |
| 2026-06-16 | JPY 6,669.00 | JPY 6,807.00 | JPY 6,619.00 | JPY 6,747.00 | 1,678,900 |
| 2026-06-15 | JPY 6,517.00 | JPY 6,640.00 | JPY 6,383.00 | JPY 6,635.00 | 1,780,700 |
| 2026-06-12 | JPY 6,215.00 | JPY 6,347.00 | JPY 6,106.00 | JPY 6,117.00 | 1,789,800 |
| 2026-06-11 | JPY 5,563.00 | JPY 5,962.00 | JPY 5,551.00 | JPY 5,957.00 | 1,795,000 |
| 2026-06-10 | JPY 6,028.00 | JPY 6,198.00 | JPY 5,913.00 | JPY 5,933.00 | 1,838,700 |
| 2026-06-09 | JPY 6,192.00 | JPY 6,218.00 | JPY 5,982.00 | JPY 6,128.00 | 2,080,100 |
| 2026-06-08 | JPY 6,075.00 | JPY 6,185.00 | JPY 5,966.00 | JPY 6,092.00 | 2,589,900 |
| 2026-06-05 | JPY 6,556.00 | JPY 6,615.00 | JPY 6,386.00 | JPY 6,575.00 | 2,408,700 |
| 2026-06-04 | JPY 6,383.00 | JPY 6,431.00 | JPY 6,184.00 | JPY 6,356.00 | 1,489,200 |
| 2026-06-03 | JPY 6,270.00 | JPY 6,538.00 | JPY 6,265.00 | JPY 6,483.00 | 1,646,400 |
| 2026-06-02 | JPY 6,322.00 | JPY 6,350.00 | JPY 6,063.00 | JPY 6,170.00 | 2,521,200 |
| 2026-06-01 | JPY 6,317.00 | JPY 6,542.00 | JPY 6,248.00 | JPY 6,355.00 | 2,078,100 |
| 2026-05-29 | JPY 6,137.00 | JPY 6,395.00 | JPY 6,103.00 | JPY 6,316.00 | 2,446,600 |
| 2026-05-28 | JPY 6,032.00 | JPY 6,143.00 | JPY 5,862.00 | JPY 6,120.00 | 1,858,200 |
| 2026-05-27 | JPY 6,444.00 | JPY 6,483.00 | JPY 6,069.00 | JPY 6,069.00 | 1,770,600 |
| 2026-05-26 | JPY 6,208.00 | JPY 6,338.00 | JPY 6,163.00 | JPY 6,336.00 | 1,695,700 |
| 2026-05-25 | JPY 5,959.00 | JPY 6,260.00 | JPY 5,906.00 | JPY 6,210.00 | 1,356,400 |
| 2026-05-22 | JPY 5,765.00 | JPY 5,912.00 | JPY 5,755.00 | JPY 5,861.00 | 1,421,600 |
| 2026-05-21 | JPY 5,568.00 | JPY 5,742.00 | JPY 5,543.00 | JPY 5,700.00 | 1,334,400 |
| 2026-05-20 | JPY 5,421.00 | JPY 5,485.00 | JPY 5,292.00 | JPY 5,456.00 | 1,787,300 |
| 2026-05-19 | JPY 5,651.00 | JPY 5,678.00 | JPY 5,470.00 | JPY 5,493.00 | 1,654,500 |
| 2026-05-18 | JPY 5,739.00 | JPY 5,755.00 | JPY 5,570.00 | JPY 5,609.00 | 1,248,600 |
| 2026-05-15 | JPY 5,800.00 | JPY 5,892.00 | JPY 5,613.00 | JPY 5,696.00 | 2,140,600 |
| 2026-05-14 | JPY 5,750.00 | JPY 5,838.00 | JPY 5,707.00 | JPY 5,787.00 | 1,649,100 |
| 2026-05-13 | JPY 5,537.00 | JPY 5,749.00 | JPY 5,521.00 | JPY 5,731.00 | 1,776,800 |
| 2026-05-12 | JPY 5,600.00 | JPY 5,707.00 | JPY 5,534.00 | JPY 5,614.00 | 1,621,100 |
| 2026-05-11 | JPY 5,550.00 | JPY 5,604.00 | JPY 5,444.00 | JPY 5,550.00 | 1,998,100 |
| 2026-05-08 | JPY 5,300.00 | JPY 5,415.00 | JPY 5,218.00 | JPY 5,374.00 | 2,118,200 |
| 2026-05-07 | JPY 5,377.00 | JPY 5,420.00 | JPY 5,245.00 | JPY 5,345.00 | 2,855,100 |
| 2026-05-01 | JPY 4,953.00 | JPY 5,142.00 | JPY 4,887.00 | JPY 5,121.00 | 2,150,700 |
| 2026-04-30 | JPY 4,621.00 | JPY 5,035.00 | JPY 4,563.00 | JPY 4,961.00 | 4,866,100 |
| 2026-04-28 | JPY 4,670.00 | JPY 4,680.00 | JPY 4,613.00 | JPY 4,670.00 | 1,203,200 |
| 2026-04-27 | JPY 4,429.00 | JPY 4,670.00 | JPY 4,422.00 | JPY 4,613.00 | 1,435,800 |
| 2026-04-24 | JPY 4,445.00 | JPY 4,470.00 | JPY 4,386.00 | JPY 4,428.00 | 885,800 |
| 2026-04-23 | JPY 4,450.00 | JPY 4,459.00 | JPY 4,322.00 | JPY 4,379.00 | 1,318,400 |
| 2026-04-22 | JPY 4,520.00 | JPY 4,528.00 | JPY 4,426.00 | JPY 4,481.00 | 714,900 |
| 2026-04-21 | JPY 4,538.00 | JPY 4,595.00 | JPY 4,530.00 | JPY 4,543.00 | 723,700 |
| 2026-04-20 | JPY 4,543.00 | JPY 4,569.00 | JPY 4,510.00 | JPY 4,521.00 | 716,500 |
| 2026-04-17 | JPY 4,528.00 | JPY 4,537.00 | JPY 4,473.00 | JPY 4,473.00 | 739,000 |
| 2026-04-16 | JPY 4,430.00 | JPY 4,586.00 | JPY 4,423.00 | JPY 4,561.00 | 1,166,900 |
| 2026-04-15 | JPY 4,477.00 | JPY 4,553.00 | JPY 4,420.00 | JPY 4,444.00 | 1,087,600 |
| 2026-04-14 | JPY 4,450.00 | JPY 4,465.00 | JPY 4,422.00 | JPY 4,449.00 | 652,200 |
| 2026-04-13 | JPY 4,401.00 | JPY 4,474.00 | JPY 4,381.00 | JPY 4,412.00 | 815,200 |
| 2026-04-10 | JPY 4,434.00 | JPY 4,491.00 | JPY 4,411.00 | JPY 4,441.00 | 1,151,700 |
| 2026-04-09 | JPY 4,439.00 | JPY 4,453.00 | JPY 4,350.00 | JPY 4,399.00 | 1,154,600 |
| 2026-04-08 | JPY 4,355.00 | JPY 4,400.00 | JPY 4,280.00 | JPY 4,375.00 | 1,409,100 |
| 2026-04-07 | JPY 4,126.00 | JPY 4,167.00 | JPY 4,100.00 | JPY 4,145.00 | 555,300 |
| 2026-04-06 | JPY 4,135.00 | JPY 4,183.00 | JPY 4,120.00 | JPY 4,120.00 | 793,000 |
| 2026-04-03 | JPY 4,097.00 | JPY 4,141.00 | JPY 4,091.00 | JPY 4,135.00 | 631,600 |
| 2026-04-02 | JPY 4,229.00 | JPY 4,244.00 | JPY 4,056.00 | JPY 4,059.00 | 1,139,700 |
| 2026-04-01 | JPY 4,126.00 | JPY 4,206.00 | JPY 4,084.00 | JPY 4,206.00 | 925,000 |
| 2026-03-31 | JPY 3,911.00 | JPY 4,061.00 | JPY 3,906.00 | JPY 3,977.00 | 1,235,600 |
| 2026-03-30 | JPY 3,892.00 | JPY 4,014.00 | JPY 3,846.00 | JPY 4,014.00 | 1,225,300 |
| 2026-03-27 | JPY 4,105.00 | JPY 4,164.00 | JPY 4,071.00 | JPY 4,144.00 | 1,258,100 |
| 2026-03-26 | JPY 4,160.00 | JPY 4,184.00 | JPY 4,106.00 | JPY 4,155.00 | 1,035,500 |
| 2026-03-25 | JPY 4,041.00 | JPY 4,172.00 | JPY 4,041.00 | JPY 4,162.00 | 1,154,300 |
| 2026-03-24 | JPY 3,904.00 | JPY 3,957.00 | JPY 3,875.00 | JPY 3,937.00 | 747,100 |
| 2026-03-23 | JPY 3,766.00 | JPY 3,823.00 | JPY 3,722.00 | JPY 3,792.00 | 1,122,300 |
| 2026-03-19 | JPY 4,019.00 | JPY 4,043.00 | JPY 3,956.00 | JPY 3,976.00 | 2,004,000 |
| 2026-03-18 | JPY 4,099.00 | JPY 4,180.00 | JPY 4,068.00 | JPY 4,180.00 | 706,300 |
| 2026-03-17 | JPY 4,108.00 | JPY 4,137.00 | JPY 4,035.00 | JPY 4,046.00 | 727,800 |
| 2026-03-16 | JPY 3,994.00 | JPY 4,066.00 | JPY 3,958.00 | JPY 4,038.00 | 948,600 |
| 2026-03-13 | JPY 3,957.00 | JPY 4,069.00 | JPY 3,957.00 | JPY 4,055.00 | 1,142,000 |
| 2026-03-12 | JPY 4,100.00 | JPY 4,132.00 | JPY 4,028.00 | JPY 4,070.00 | 866,400 |
| 2026-03-11 | JPY 4,135.00 | JPY 4,187.00 | JPY 4,118.00 | JPY 4,142.00 | 832,800 |
| 2026-03-10 | JPY 4,029.00 | JPY 4,077.00 | JPY 3,982.00 | JPY 4,030.00 | 1,302,600 |
| 2026-03-09 | JPY 3,950.00 | JPY 3,974.00 | JPY 3,792.00 | JPY 3,907.00 | 1,585,600 |
| 2026-03-06 | JPY 4,148.00 | JPY 4,205.00 | JPY 4,108.00 | JPY 4,191.00 | 1,043,700 |
| 2026-03-05 | JPY 4,306.00 | JPY 4,337.00 | JPY 4,159.00 | JPY 4,232.00 | 1,340,800 |
| 2026-03-04 | JPY 4,225.00 | JPY 4,309.00 | JPY 4,037.00 | JPY 4,152.00 | 2,276,800 |
| 2026-03-03 | JPY 4,500.00 | JPY 4,579.00 | JPY 4,381.00 | JPY 4,413.00 | 1,513,500 |
| 2026-03-02 | JPY 4,424.00 | JPY 4,552.00 | JPY 4,380.00 | JPY 4,549.00 | 1,295,100 |
| 2026-02-27 | JPY 4,440.00 | JPY 4,587.00 | JPY 4,434.00 | JPY 4,587.00 | 1,639,500 |
| 2026-02-26 | JPY 4,549.00 | JPY 4,562.00 | JPY 4,429.00 | JPY 4,448.00 | 1,116,600 |
| 2026-02-25 | JPY 4,485.00 | JPY 4,540.00 | JPY 4,417.00 | JPY 4,484.00 | 1,589,000 |
| 2026-02-24 | JPY 4,335.00 | JPY 4,491.00 | JPY 4,285.00 | JPY 4,471.00 | 1,730,900 |
| 2026-02-20 | JPY 4,320.00 | JPY 4,348.00 | JPY 4,287.00 | JPY 4,321.00 | 1,134,700 |
| 2026-02-19 | JPY 4,295.00 | JPY 4,407.00 | JPY 4,254.00 | JPY 4,388.00 | 1,195,800 |
| 2026-02-18 | JPY 4,196.00 | JPY 4,337.00 | JPY 4,188.00 | JPY 4,288.00 | 1,286,700 |
| 2026-02-17 | JPY 4,190.00 | JPY 4,228.00 | JPY 4,155.00 | JPY 4,198.00 | 1,171,700 |
| 2026-02-16 | JPY 4,166.00 | JPY 4,184.00 | JPY 4,120.00 | JPY 4,152.00 | 934,500 |
| 2026-02-13 | JPY 4,130.00 | JPY 4,158.00 | JPY 4,036.00 | JPY 4,131.00 | 1,807,400 |
| 2026-02-12 | JPY 4,140.00 | JPY 4,184.00 | JPY 4,122.00 | JPY 4,184.00 | 2,121,300 |
| 2026-02-10 | JPY 4,061.00 | JPY 4,150.00 | JPY 4,053.00 | JPY 4,132.00 | 2,693,300 |
| 2026-02-09 | JPY 4,185.00 | JPY 4,185.00 | JPY 4,087.00 | JPY 4,106.00 | 1,458,000 |
| 2026-02-06 | JPY 3,934.00 | JPY 4,001.00 | JPY 3,906.00 | JPY 3,987.00 | 1,026,400 |
| 2026-02-05 | JPY 3,999.00 | JPY 4,013.00 | JPY 3,918.00 | JPY 3,949.00 | 1,084,800 |
| 2026-02-04 | JPY 3,834.00 | JPY 3,971.00 | JPY 3,822.00 | JPY 3,940.00 | 1,807,500 |
| 2026-02-03 | JPY 3,760.00 | JPY 3,850.00 | JPY 3,734.00 | JPY 3,826.00 | 2,038,600 |
| 2026-02-02 | JPY 3,748.00 | JPY 3,816.00 | JPY 3,601.00 | JPY 3,620.00 | 1,450,500 |
| 2026-01-30 | JPY 3,658.00 | JPY 3,754.00 | JPY 3,625.00 | JPY 3,689.00 | 1,837,600 |
| 2026-01-29 | JPY 3,748.00 | JPY 3,785.00 | JPY 3,719.00 | JPY 3,750.00 | 1,395,600 |
| 2026-01-28 | JPY 3,729.00 | JPY 3,769.00 | JPY 3,714.00 | JPY 3,748.00 | 914,800 |
| 2026-01-27 | JPY 3,730.00 | JPY 3,786.00 | JPY 3,712.00 | JPY 3,786.00 | 1,023,900 |
| 2026-01-26 | JPY 3,730.00 | JPY 3,778.00 | JPY 3,686.00 | JPY 3,707.00 | 1,168,800 |
| 2026-01-23 | JPY 3,748.00 | JPY 3,833.00 | JPY 3,748.00 | JPY 3,824.00 | 993,200 |
| 2026-01-22 | JPY 3,715.00 | JPY 3,765.00 | JPY 3,692.00 | JPY 3,727.00 | 748,900 |
| 2026-01-21 | JPY 3,574.00 | JPY 3,676.00 | JPY 3,556.00 | JPY 3,672.00 | 800,200 |
| 2026-01-20 | JPY 3,744.00 | JPY 3,745.00 | JPY 3,670.00 | JPY 3,685.00 | 571,100 |
| 2026-01-19 | JPY 3,738.00 | JPY 3,789.00 | JPY 3,687.00 | JPY 3,776.00 | 789,200 |
| 2026-01-16 | JPY 3,720.00 | JPY 3,803.00 | JPY 3,702.00 | JPY 3,783.00 | 906,400 |
| 2026-01-15 | JPY 3,691.00 | JPY 3,749.00 | JPY 3,671.00 | JPY 3,742.00 | 1,079,900 |
| 2026-01-14 | JPY 3,693.00 | JPY 3,785.00 | JPY 3,669.00 | JPY 3,755.00 | 1,440,200 |
| 2026-01-13 | JPY 3,608.00 | JPY 3,675.00 | JPY 3,593.00 | JPY 3,641.00 | 1,386,700 |
| 2026-01-09 | JPY 3,511.00 | JPY 3,548.00 | JPY 3,447.00 | JPY 3,490.00 | 1,348,300 |
| 2026-01-08 | JPY 3,502.00 | JPY 3,564.00 | JPY 3,484.00 | JPY 3,535.00 | 1,402,700 |
| 2026-01-07 | JPY 3,403.00 | JPY 3,491.00 | JPY 3,400.00 | JPY 3,469.00 | 958,700 |
| 2026-01-06 | JPY 3,442.00 | JPY 3,455.00 | JPY 3,404.00 | JPY 3,410.00 | 1,043,200 |
| 2026-01-05 | JPY 3,399.00 | JPY 3,429.00 | JPY 3,387.00 | JPY 3,415.00 | 912,200 |
| 2025-12-30 | JPY 3,326.00 | JPY 3,370.00 | JPY 3,323.00 | JPY 3,351.00 | 536,900 |
| 2025-12-29 | JPY 3,380.00 | JPY 3,394.00 | JPY 3,354.00 | JPY 3,368.00 | 689,300 |
| 2025-12-26 | JPY 3,390.00 | JPY 3,394.00 | JPY 3,333.00 | JPY 3,344.00 | 470,100 |
| 2025-12-25 | JPY 3,396.00 | JPY 3,396.00 | JPY 3,350.00 | JPY 3,378.00 | 327,100 |
| 2025-12-24 | JPY 3,420.00 | JPY 3,423.00 | JPY 3,373.00 | JPY 3,379.00 | 587,900 |
| 2025-12-23 | JPY 3,364.00 | JPY 3,393.00 | JPY 3,348.00 | JPY 3,390.00 | 684,700 |
| 2025-12-22 | JPY 3,373.00 | JPY 3,394.00 | JPY 3,341.00 | JPY 3,367.00 | 997,300 |
| 2025-12-19 | JPY 3,307.00 | JPY 3,366.00 | JPY 3,285.00 | JPY 3,362.00 | 1,734,500 |
| 2025-12-18 | JPY 3,260.00 | JPY 3,294.00 | JPY 3,255.00 | JPY 3,272.00 | 850,300 |
| 2025-12-17 | JPY 3,318.00 | JPY 3,328.00 | JPY 3,267.00 | JPY 3,295.00 | 1,232,700 |
| 2025-12-16 | JPY 3,381.00 | JPY 3,396.00 | JPY 3,287.00 | JPY 3,322.00 | 1,240,300 |
| 2025-12-15 | JPY 3,395.00 | JPY 3,417.00 | JPY 3,368.00 | JPY 3,381.00 | 854,500 |
| 2025-12-12 | JPY 3,419.00 | JPY 3,433.00 | JPY 3,390.00 | JPY 3,433.00 | 1,242,200 |
| 2025-12-11 | JPY 3,479.00 | JPY 3,479.00 | JPY 3,379.00 | JPY 3,390.00 | 1,190,800 |
| 2025-12-10 | JPY 3,426.00 | JPY 3,462.00 | JPY 3,399.00 | JPY 3,451.00 | 1,222,700 |
| 2025-12-09 | JPY 3,385.00 | JPY 3,424.00 | JPY 3,352.00 | JPY 3,402.00 | 1,156,100 |
| 2025-12-08 | JPY 3,285.00 | JPY 3,365.00 | JPY 3,275.00 | JPY 3,356.00 | 1,043,300 |
| 2025-12-05 | JPY 3,282.00 | JPY 3,298.00 | JPY 3,254.00 | JPY 3,297.00 | 1,439,700 |
| 2025-12-04 | JPY 3,350.00 | JPY 3,368.00 | JPY 3,285.00 | JPY 3,315.00 | 2,287,100 |
| 2025-12-03 | JPY 3,280.00 | JPY 3,329.00 | JPY 3,217.00 | JPY 3,234.00 | 1,694,700 |
| 2025-12-02 | JPY 3,205.00 | JPY 3,297.00 | JPY 3,180.00 | JPY 3,291.00 | 2,560,500 |
| 2025-12-01 | JPY 3,085.00 | JPY 3,101.00 | JPY 3,046.00 | JPY 3,070.00 | 1,169,400 |
| 2025-11-28 | JPY 3,049.00 | JPY 3,111.00 | JPY 3,032.00 | JPY 3,081.00 | 950,200 |
| 2025-11-27 | JPY 3,034.00 | JPY 3,058.00 | JPY 3,020.00 | JPY 3,052.00 | 655,100 |
| 2025-11-26 | JPY 2,965.00 | JPY 3,019.00 | JPY 2,941.00 | JPY 3,014.00 | 1,239,200 |
| 2025-11-25 | JPY 3,002.00 | JPY 3,004.00 | JPY 2,937.50 | JPY 2,964.50 | 1,465,800 |
| 2025-11-21 | JPY 2,946.00 | JPY 2,979.50 | JPY 2,938.50 | JPY 2,951.50 | 1,968,500 |
| 2025-11-20 | JPY 3,013.00 | JPY 3,039.00 | JPY 2,984.00 | JPY 2,996.00 | 936,300 |
| 2025-11-19 | JPY 2,989.50 | JPY 2,989.50 | JPY 2,901.00 | JPY 2,963.00 | 1,409,700 |
| 2025-11-18 | JPY 3,010.00 | JPY 3,043.00 | JPY 2,985.50 | JPY 2,996.50 | 1,704,200 |
| 2025-11-17 | JPY 3,055.00 | JPY 3,081.00 | JPY 3,003.00 | JPY 3,003.00 | 1,842,000 |
| 2025-11-14 | JPY 3,090.00 | JPY 3,126.00 | JPY 3,041.00 | JPY 3,051.00 | 2,344,000 |
| 2025-11-13 | JPY 3,077.00 | JPY 3,120.00 | JPY 3,057.00 | JPY 3,118.00 | 1,583,900 |
| 2025-11-12 | JPY 3,010.00 | JPY 3,066.00 | JPY 2,993.50 | JPY 3,018.00 | 1,739,800 |
| 2025-11-11 | JPY 2,967.00 | JPY 3,040.00 | JPY 2,955.50 | JPY 2,993.50 | 1,927,900 |
| 2025-11-10 | JPY 2,926.50 | JPY 2,950.00 | JPY 2,872.50 | JPY 2,917.00 | 1,384,200 |
| 2025-11-07 | JPY 2,914.00 | JPY 2,939.50 | JPY 2,888.00 | JPY 2,902.00 | 2,157,400 |
| 2025-11-06 | JPY 2,791.00 | JPY 2,997.00 | JPY 2,780.00 | JPY 2,916.00 | 2,162,800 |
| 2025-11-05 | JPY 2,761.00 | JPY 2,801.00 | JPY 2,695.50 | JPY 2,790.00 | 2,682,800 |
| 2025-11-04 | JPY 2,651.50 | JPY 2,798.50 | JPY 2,624.00 | JPY 2,776.50 | 3,536,500 |
| 2025-10-31 | JPY 2,634.00 | JPY 2,634.50 | JPY 2,588.00 | JPY 2,606.00 | 1,386,000 |
| 2025-10-30 | JPY 2,553.50 | JPY 2,595.00 | JPY 2,540.50 | JPY 2,588.00 | 1,100,300 |
| 2025-10-29 | JPY 2,578.50 | JPY 2,585.50 | JPY 2,546.50 | JPY 2,553.50 | 775,700 |
| 2025-10-28 | JPY 2,617.50 | JPY 2,620.50 | JPY 2,568.00 | JPY 2,577.00 | 669,400 |
| 2025-10-27 | JPY 2,597.00 | JPY 2,634.50 | JPY 2,595.50 | JPY 2,631.00 | 945,500 |
| 2025-10-24 | JPY 2,558.00 | JPY 2,586.00 | JPY 2,549.50 | JPY 2,586.00 | 600,600 |
| 2025-10-23 | JPY 2,537.00 | JPY 2,550.00 | JPY 2,525.00 | JPY 2,550.00 | 848,300 |
| 2025-10-22 | JPY 2,532.00 | JPY 2,557.00 | JPY 2,518.00 | JPY 2,547.00 | 687,100 |
| 2025-10-21 | JPY 2,530.00 | JPY 2,531.00 | JPY 2,506.00 | JPY 2,518.00 | 656,600 |
| 2025-10-20 | JPY 2,500.00 | JPY 2,511.50 | JPY 2,472.00 | JPY 2,504.50 | 792,300 |
| 2025-10-17 | JPY 2,475.00 | JPY 2,481.50 | JPY 2,455.00 | JPY 2,458.50 | 1,202,500 |
| 2025-10-16 | JPY 2,522.00 | JPY 2,532.50 | JPY 2,484.00 | JPY 2,496.00 | 853,900 |
| 2025-10-15 | JPY 2,453.00 | JPY 2,505.00 | JPY 2,447.00 | JPY 2,502.50 | 845,500 |
| 2025-10-14 | JPY 2,446.50 | JPY 2,494.50 | JPY 2,428.50 | JPY 2,430.00 | 1,444,600 |
| 2025-10-10 | JPY 2,594.50 | JPY 2,595.00 | JPY 2,514.50 | JPY 2,514.50 | 1,141,800 |
| 2025-10-09 | JPY 2,570.00 | JPY 2,592.00 | JPY 2,568.50 | JPY 2,588.50 | 1,158,900 |