Shizuoka Financial Group,Inc. (5831) Price History
Daily open, high, low, close and volume for Shizuoka Financial Group,Inc. (5831) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 3,426.00 | JPY 3,459.00 | JPY 3,370.00 | JPY 3,387.00 | 2,456,800 |
| 2026-10-08 | JPY 3,539.00 | JPY 3,539.00 | JPY 3,430.00 | JPY 3,430.00 | 1,932,800 |
| 2026-10-07 | JPY 3,620.00 | JPY 3,653.00 | JPY 3,540.00 | JPY 3,540.00 | 1,629,100 |
| 2026-10-06 | JPY 3,600.00 | JPY 3,650.00 | JPY 3,577.00 | JPY 3,645.00 | 1,403,200 |
| 2026-10-05 | JPY 3,571.00 | JPY 3,595.00 | JPY 3,535.00 | JPY 3,578.00 | 1,736,100 |
| 2026-10-02 | JPY 3,596.00 | JPY 3,631.00 | JPY 3,568.00 | JPY 3,568.00 | 1,654,700 |
| 2026-10-01 | JPY 3,645.00 | JPY 3,645.00 | JPY 3,516.00 | JPY 3,601.00 | 2,509,100 |
| 2026-09-30 | JPY 3,575.00 | JPY 3,663.00 | JPY 3,560.00 | JPY 3,637.00 | 2,236,800 |
| 2026-09-29 | JPY 3,545.00 | JPY 3,588.00 | JPY 3,510.00 | JPY 3,544.00 | 1,863,100 |
| 2026-09-28 | JPY 3,635.00 | JPY 3,662.00 | JPY 3,616.00 | JPY 3,639.00 | 2,146,100 |
| 2026-09-25 | JPY 3,500.00 | JPY 3,625.00 | JPY 3,494.00 | JPY 3,624.00 | 1,952,300 |
| 2026-09-24 | JPY 3,489.00 | JPY 3,490.00 | JPY 3,420.00 | JPY 3,460.00 | 1,870,500 |
| 2026-09-18 | JPY 3,511.00 | JPY 3,520.00 | JPY 3,448.00 | JPY 3,489.00 | 1,984,000 |
| 2026-09-17 | JPY 3,503.00 | JPY 3,548.00 | JPY 3,481.00 | JPY 3,503.00 | 1,544,000 |
| 2026-09-16 | JPY 3,506.00 | JPY 3,549.00 | JPY 3,480.00 | JPY 3,491.00 | 1,459,100 |
| 2026-09-15 | JPY 3,593.00 | JPY 3,602.00 | JPY 3,474.00 | JPY 3,513.00 | 1,416,200 |
| 2026-09-14 | JPY 3,550.00 | JPY 3,606.00 | JPY 3,522.00 | JPY 3,575.00 | 1,137,200 |
| 2026-09-11 | JPY 3,420.00 | JPY 3,551.00 | JPY 3,410.00 | JPY 3,551.00 | 2,501,000 |
| 2026-09-10 | JPY 3,444.00 | JPY 3,549.00 | JPY 3,438.00 | JPY 3,535.00 | 2,249,000 |
| 2026-09-09 | JPY 3,520.00 | JPY 3,548.00 | JPY 3,440.00 | JPY 3,440.00 | 2,366,400 |
| 2026-09-08 | JPY 3,602.00 | JPY 3,637.00 | JPY 3,560.00 | JPY 3,562.00 | 1,672,500 |
| 2026-09-07 | JPY 3,688.00 | JPY 3,699.00 | JPY 3,636.00 | JPY 3,651.00 | 1,215,200 |
| 2026-09-04 | JPY 3,689.00 | JPY 3,695.00 | JPY 3,607.00 | JPY 3,671.00 | 2,459,400 |
| 2026-09-03 | JPY 3,673.00 | JPY 3,705.00 | JPY 3,638.00 | JPY 3,658.00 | 2,063,000 |
| 2026-09-02 | JPY 3,620.00 | JPY 3,692.00 | JPY 3,620.00 | JPY 3,639.00 | 2,173,300 |
| 2026-09-01 | JPY 3,639.00 | JPY 3,701.00 | JPY 3,611.00 | JPY 3,686.00 | 1,723,600 |
| 2026-08-31 | JPY 3,621.00 | JPY 3,712.00 | JPY 3,600.00 | JPY 3,688.00 | 2,000,100 |
| 2026-08-28 | JPY 3,630.00 | JPY 3,679.00 | JPY 3,603.00 | JPY 3,650.00 | 1,791,200 |
| 2026-08-27 | JPY 3,570.00 | JPY 3,624.00 | JPY 3,545.00 | JPY 3,618.00 | 1,732,800 |
| 2026-08-26 | JPY 3,500.00 | JPY 3,580.00 | JPY 3,500.00 | JPY 3,566.00 | 1,334,900 |
| 2026-08-25 | JPY 3,444.00 | JPY 3,542.00 | JPY 3,435.00 | JPY 3,523.00 | 1,309,500 |
| 2026-08-24 | JPY 3,485.00 | JPY 3,491.00 | JPY 3,418.00 | JPY 3,418.00 | 1,268,800 |
| 2026-08-21 | JPY 3,350.00 | JPY 3,462.00 | JPY 3,350.00 | JPY 3,450.00 | 1,739,000 |
| 2026-08-20 | JPY 3,371.00 | JPY 3,402.00 | JPY 3,346.00 | JPY 3,382.00 | 1,876,900 |
| 2026-08-19 | JPY 3,556.00 | JPY 3,556.00 | JPY 3,385.00 | JPY 3,400.00 | 2,132,000 |
| 2026-08-18 | JPY 3,565.00 | JPY 3,618.00 | JPY 3,554.00 | JPY 3,566.00 | 1,812,400 |
| 2026-08-17 | JPY 3,531.00 | JPY 3,551.00 | JPY 3,499.00 | JPY 3,548.00 | 1,663,700 |
| 2026-08-14 | JPY 3,525.00 | JPY 3,582.00 | JPY 3,489.00 | JPY 3,513.00 | 2,750,000 |
| 2026-08-13 | JPY 3,451.00 | JPY 3,480.00 | JPY 3,390.00 | JPY 3,480.00 | 1,923,100 |
| 2026-08-12 | JPY 3,391.00 | JPY 3,436.00 | JPY 3,350.00 | JPY 3,402.00 | 1,703,000 |
| 2026-08-10 | JPY 3,420.00 | JPY 3,434.00 | JPY 3,317.00 | JPY 3,348.00 | 2,002,400 |
| 2026-08-07 | JPY 3,337.00 | JPY 3,460.00 | JPY 3,296.00 | JPY 3,413.00 | 3,414,800 |
| 2026-08-06 | JPY 3,256.00 | JPY 3,312.00 | JPY 3,239.00 | JPY 3,267.00 | 1,914,800 |
| 2026-08-05 | JPY 3,180.00 | JPY 3,240.00 | JPY 3,155.00 | JPY 3,221.00 | 1,622,000 |
| 2026-08-04 | JPY 3,186.00 | JPY 3,218.00 | JPY 3,111.00 | JPY 3,163.00 | 1,139,800 |
| 2026-08-03 | JPY 3,197.00 | JPY 3,227.00 | JPY 3,052.00 | JPY 3,181.00 | 2,142,000 |
| 2026-07-31 | JPY 3,208.00 | JPY 3,223.00 | JPY 3,129.00 | JPY 3,180.00 | 1,792,200 |
| 2026-07-30 | JPY 3,158.00 | JPY 3,193.00 | JPY 3,130.00 | JPY 3,160.00 | 2,091,600 |
| 2026-07-29 | JPY 3,289.00 | JPY 3,296.00 | JPY 3,180.00 | JPY 3,257.00 | 2,468,400 |
| 2026-07-28 | JPY 3,400.00 | JPY 3,404.00 | JPY 3,286.00 | JPY 3,290.00 | 2,371,100 |
| 2026-07-27 | JPY 3,437.00 | JPY 3,470.00 | JPY 3,403.00 | JPY 3,463.00 | 1,602,900 |
| 2026-07-24 | JPY 3,314.00 | JPY 3,393.00 | JPY 3,311.00 | JPY 3,380.00 | 1,185,500 |
| 2026-07-23 | JPY 3,338.00 | JPY 3,384.00 | JPY 3,316.00 | JPY 3,362.00 | 1,246,100 |
| 2026-07-22 | JPY 3,280.00 | JPY 3,370.00 | JPY 3,271.00 | JPY 3,338.00 | 1,692,100 |
| 2026-07-21 | JPY 3,214.00 | JPY 3,264.00 | JPY 3,163.00 | JPY 3,263.00 | 1,500,000 |
| 2026-07-17 | JPY 3,346.00 | JPY 3,360.00 | JPY 3,088.00 | JPY 3,148.00 | 2,213,900 |
| 2026-07-16 | JPY 3,381.00 | JPY 3,399.00 | JPY 3,338.00 | JPY 3,343.00 | 1,576,800 |
| 2026-07-15 | JPY 3,321.00 | JPY 3,389.00 | JPY 3,315.00 | JPY 3,384.00 | 1,466,700 |
| 2026-07-14 | JPY 3,286.00 | JPY 3,332.00 | JPY 3,258.00 | JPY 3,314.00 | 1,418,400 |
| 2026-07-13 | JPY 3,299.00 | JPY 3,348.00 | JPY 3,278.00 | JPY 3,286.00 | 1,584,200 |
| 2026-07-10 | JPY 3,364.00 | JPY 3,390.00 | JPY 3,276.00 | JPY 3,279.00 | 1,702,300 |
| 2026-07-09 | JPY 3,328.00 | JPY 3,358.00 | JPY 3,283.00 | JPY 3,316.00 | 1,618,200 |
| 2026-07-08 | JPY 3,333.00 | JPY 3,417.00 | JPY 3,326.00 | JPY 3,363.00 | 2,710,700 |
| 2026-07-07 | JPY 3,443.00 | JPY 3,448.00 | JPY 3,357.00 | JPY 3,357.00 | 3,057,200 |
| 2026-07-06 | JPY 3,287.00 | JPY 3,344.00 | JPY 3,231.00 | JPY 3,341.00 | 1,920,000 |
| 2026-07-03 | JPY 3,150.00 | JPY 3,233.00 | JPY 3,139.00 | JPY 3,232.00 | 2,104,500 |
| 2026-07-02 | JPY 3,110.00 | JPY 3,143.00 | JPY 3,074.00 | JPY 3,096.00 | 1,453,200 |
| 2026-07-01 | JPY 3,018.00 | JPY 3,070.00 | JPY 3,012.00 | JPY 3,044.00 | 1,150,800 |
| 2026-06-30 | JPY 3,050.00 | JPY 3,076.00 | JPY 3,025.00 | JPY 3,025.00 | 1,249,400 |
| 2026-06-29 | JPY 3,050.00 | JPY 3,068.00 | JPY 3,013.00 | JPY 3,033.00 | 1,379,400 |
| 2026-06-26 | JPY 2,997.50 | JPY 3,039.00 | JPY 2,994.50 | JPY 3,032.00 | 1,546,300 |
| 2026-06-25 | JPY 3,014.00 | JPY 3,023.00 | JPY 2,956.00 | JPY 2,991.00 | 1,309,500 |
| 2026-06-24 | JPY 3,002.00 | JPY 3,047.00 | JPY 2,947.50 | JPY 2,964.00 | 1,458,200 |
| 2026-06-23 | JPY 3,079.00 | JPY 3,085.00 | JPY 3,012.00 | JPY 3,012.00 | 1,611,500 |
| 2026-06-22 | JPY 3,008.00 | JPY 3,039.00 | JPY 2,982.50 | JPY 3,032.00 | 1,220,500 |
| 2026-06-19 | JPY 3,090.00 | JPY 3,102.00 | JPY 3,003.00 | JPY 3,026.00 | 2,011,400 |
| 2026-06-18 | JPY 3,071.00 | JPY 3,120.00 | JPY 3,040.00 | JPY 3,115.00 | 1,540,800 |
| 2026-06-17 | JPY 3,106.00 | JPY 3,141.00 | JPY 3,032.00 | JPY 3,032.00 | 1,519,300 |
| 2026-06-16 | JPY 3,086.00 | JPY 3,089.00 | JPY 2,997.00 | JPY 3,069.00 | 2,347,800 |
| 2026-06-15 | JPY 3,131.00 | JPY 3,184.00 | JPY 3,086.00 | JPY 3,121.00 | 1,877,300 |
| 2026-06-12 | JPY 3,055.00 | JPY 3,095.00 | JPY 3,021.00 | JPY 3,052.00 | 2,132,900 |
| 2026-06-11 | JPY 2,950.00 | JPY 2,980.00 | JPY 2,909.50 | JPY 2,973.50 | 1,690,200 |
| 2026-06-10 | JPY 2,987.00 | JPY 3,098.00 | JPY 2,961.00 | JPY 2,973.00 | 1,946,500 |
| 2026-06-09 | JPY 2,932.50 | JPY 3,014.00 | JPY 2,910.00 | JPY 2,995.50 | 2,313,100 |
| 2026-06-08 | JPY 2,875.50 | JPY 2,897.50 | JPY 2,831.50 | JPY 2,897.00 | 1,820,900 |
| 2026-06-05 | JPY 2,942.00 | JPY 2,963.50 | JPY 2,886.00 | JPY 2,896.50 | 1,935,700 |
| 2026-06-04 | JPY 2,820.50 | JPY 2,937.00 | JPY 2,778.50 | JPY 2,867.00 | 2,223,200 |
| 2026-06-03 | JPY 2,825.00 | JPY 2,857.00 | JPY 2,786.00 | JPY 2,835.00 | 2,034,600 |
| 2026-06-02 | JPY 2,749.50 | JPY 2,809.00 | JPY 2,720.50 | JPY 2,798.50 | 1,438,900 |
| 2026-06-01 | JPY 2,842.00 | JPY 2,862.00 | JPY 2,794.50 | JPY 2,814.00 | 1,791,000 |
| 2026-05-29 | JPY 2,834.00 | JPY 2,907.50 | JPY 2,830.00 | JPY 2,871.00 | 1,982,100 |
| 2026-05-28 | JPY 2,910.00 | JPY 2,914.00 | JPY 2,827.00 | JPY 2,846.50 | 1,751,500 |
| 2026-05-27 | JPY 2,944.50 | JPY 2,953.00 | JPY 2,883.00 | JPY 2,911.00 | 1,300,900 |
| 2026-05-26 | JPY 2,969.50 | JPY 2,988.00 | JPY 2,923.50 | JPY 2,955.00 | 1,426,800 |
| 2026-05-25 | JPY 2,980.00 | JPY 3,012.00 | JPY 2,954.50 | JPY 2,993.00 | 1,584,700 |
| 2026-05-22 | JPY 3,010.00 | JPY 3,032.00 | JPY 2,967.50 | JPY 2,997.00 | 1,522,700 |
| 2026-05-21 | JPY 3,010.00 | JPY 3,052.00 | JPY 2,990.00 | JPY 3,004.00 | 1,867,400 |
| 2026-05-20 | JPY 2,999.00 | JPY 3,038.00 | JPY 2,944.50 | JPY 2,972.00 | 1,968,700 |
| 2026-05-19 | JPY 2,945.50 | JPY 2,985.00 | JPY 2,923.00 | JPY 2,950.00 | 1,504,400 |
| 2026-05-18 | JPY 2,906.50 | JPY 2,934.50 | JPY 2,844.00 | JPY 2,895.50 | 1,562,400 |
| 2026-05-15 | JPY 2,891.00 | JPY 2,954.50 | JPY 2,887.50 | JPY 2,915.50 | 1,598,900 |
| 2026-05-14 | JPY 2,862.50 | JPY 2,903.50 | JPY 2,838.00 | JPY 2,891.00 | 1,917,400 |
| 2026-05-13 | JPY 2,843.00 | JPY 2,915.00 | JPY 2,840.00 | JPY 2,892.50 | 2,473,700 |
| 2026-05-12 | JPY 2,835.00 | JPY 2,909.50 | JPY 2,825.00 | JPY 2,901.00 | 2,087,000 |
| 2026-05-11 | JPY 2,776.50 | JPY 2,826.00 | JPY 2,766.50 | JPY 2,811.50 | 1,564,600 |
| 2026-05-08 | JPY 2,793.00 | JPY 2,797.00 | JPY 2,707.50 | JPY 2,762.00 | 1,954,100 |
| 2026-05-07 | JPY 2,844.50 | JPY 2,859.50 | JPY 2,801.50 | JPY 2,834.00 | 2,321,800 |
| 2026-05-01 | JPY 2,742.50 | JPY 2,788.00 | JPY 2,713.50 | JPY 2,762.00 | 1,217,600 |
| 2026-04-30 | JPY 2,765.00 | JPY 2,776.00 | JPY 2,711.00 | JPY 2,751.00 | 1,537,000 |
| 2026-04-28 | JPY 2,714.00 | JPY 2,809.00 | JPY 2,694.50 | JPY 2,803.00 | 1,804,300 |
| 2026-04-27 | JPY 2,631.00 | JPY 2,673.00 | JPY 2,603.50 | JPY 2,664.00 | 1,276,400 |
| 2026-04-24 | JPY 2,669.00 | JPY 2,688.50 | JPY 2,645.50 | JPY 2,674.50 | 1,409,200 |
| 2026-04-23 | JPY 2,675.00 | JPY 2,706.00 | JPY 2,648.00 | JPY 2,693.50 | 1,731,100 |
| 2026-04-22 | JPY 2,730.50 | JPY 2,744.50 | JPY 2,700.50 | JPY 2,712.00 | 1,984,800 |
| 2026-04-21 | JPY 2,739.50 | JPY 2,762.50 | JPY 2,710.50 | JPY 2,727.50 | 1,958,400 |
| 2026-04-20 | JPY 2,839.50 | JPY 2,844.50 | JPY 2,728.00 | JPY 2,728.00 | 2,641,500 |
| 2026-04-17 | JPY 2,841.50 | JPY 2,852.00 | JPY 2,795.00 | JPY 2,803.00 | 1,433,300 |
| 2026-04-16 | JPY 2,847.50 | JPY 2,880.00 | JPY 2,844.00 | JPY 2,856.00 | 1,424,500 |
| 2026-04-15 | JPY 2,851.50 | JPY 2,884.50 | JPY 2,830.00 | JPY 2,830.00 | 1,459,200 |
| 2026-04-14 | JPY 2,881.50 | JPY 2,882.00 | JPY 2,821.00 | JPY 2,822.00 | 1,362,200 |
| 2026-04-13 | JPY 2,835.00 | JPY 2,887.00 | JPY 2,827.50 | JPY 2,845.00 | 1,136,200 |
| 2026-04-10 | JPY 2,864.50 | JPY 2,911.50 | JPY 2,851.00 | JPY 2,864.00 | 1,761,200 |
| 2026-04-09 | JPY 2,879.50 | JPY 2,898.00 | JPY 2,828.00 | JPY 2,846.00 | 1,689,100 |
| 2026-04-08 | JPY 2,904.00 | JPY 2,911.00 | JPY 2,834.50 | JPY 2,864.00 | 2,329,800 |
| 2026-04-07 | JPY 2,780.00 | JPY 2,805.00 | JPY 2,756.00 | JPY 2,767.50 | 1,184,900 |
| 2026-04-06 | JPY 2,773.50 | JPY 2,795.00 | JPY 2,752.00 | JPY 2,756.00 | 1,158,800 |
| 2026-04-03 | JPY 2,775.50 | JPY 2,786.00 | JPY 2,740.50 | JPY 2,755.00 | 1,344,000 |
| 2026-04-02 | JPY 2,837.50 | JPY 2,855.00 | JPY 2,714.50 | JPY 2,733.50 | 2,195,900 |
| 2026-04-01 | JPY 2,712.50 | JPY 2,771.50 | JPY 2,706.50 | JPY 2,767.50 | 2,944,400 |
| 2026-03-31 | JPY 2,609.50 | JPY 2,649.50 | JPY 2,552.00 | JPY 2,562.50 | 3,374,900 |
| 2026-03-30 | JPY 2,646.50 | JPY 2,653.50 | JPY 2,607.50 | JPY 2,637.50 | 3,869,000 |
| 2026-03-27 | JPY 2,650.00 | JPY 2,833.00 | JPY 2,622.50 | JPY 2,824.00 | 8,515,900 |
| 2026-03-26 | JPY 2,702.00 | JPY 2,706.50 | JPY 2,622.00 | JPY 2,652.00 | 1,578,900 |
| 2026-03-25 | JPY 2,668.00 | JPY 2,695.00 | JPY 2,657.00 | JPY 2,672.50 | 1,517,900 |
| 2026-03-24 | JPY 2,596.50 | JPY 2,606.50 | JPY 2,561.00 | JPY 2,597.50 | 1,801,800 |
| 2026-03-23 | JPY 2,470.50 | JPY 2,516.50 | JPY 2,452.00 | JPY 2,510.00 | 2,467,500 |
| 2026-03-19 | JPY 2,575.00 | JPY 2,579.00 | JPY 2,553.00 | JPY 2,559.00 | 2,564,700 |
| 2026-03-18 | JPY 2,612.50 | JPY 2,650.50 | JPY 2,607.00 | JPY 2,645.50 | 2,088,300 |
| 2026-03-17 | JPY 2,587.50 | JPY 2,621.50 | JPY 2,547.50 | JPY 2,572.50 | 1,844,400 |
| 2026-03-16 | JPY 2,583.00 | JPY 2,604.50 | JPY 2,521.00 | JPY 2,527.50 | 2,444,100 |
| 2026-03-13 | JPY 2,531.50 | JPY 2,628.00 | JPY 2,530.50 | JPY 2,610.00 | 2,815,100 |
| 2026-03-12 | JPY 2,664.50 | JPY 2,670.00 | JPY 2,567.50 | JPY 2,581.00 | 3,321,200 |
| 2026-03-11 | JPY 2,707.00 | JPY 2,763.00 | JPY 2,694.00 | JPY 2,695.00 | 1,710,500 |
| 2026-03-10 | JPY 2,683.50 | JPY 2,732.00 | JPY 2,654.50 | JPY 2,692.50 | 2,712,800 |
| 2026-03-09 | JPY 2,577.50 | JPY 2,616.00 | JPY 2,533.00 | JPY 2,587.50 | 4,650,500 |
| 2026-03-06 | JPY 2,724.50 | JPY 2,812.00 | JPY 2,714.00 | JPY 2,777.50 | 3,164,000 |
| 2026-03-05 | JPY 2,800.00 | JPY 2,862.00 | JPY 2,780.50 | JPY 2,824.50 | 2,533,200 |
| 2026-03-04 | JPY 2,783.00 | JPY 2,813.50 | JPY 2,645.50 | JPY 2,700.00 | 3,203,900 |
| 2026-03-03 | JPY 2,948.50 | JPY 2,990.00 | JPY 2,882.00 | JPY 2,882.00 | 2,567,700 |
| 2026-03-02 | JPY 2,990.00 | JPY 3,017.00 | JPY 2,922.00 | JPY 2,960.00 | 3,856,600 |
| 2026-02-27 | JPY 3,045.00 | JPY 3,150.00 | JPY 3,033.00 | JPY 3,144.00 | 2,398,200 |
| 2026-02-26 | JPY 3,007.00 | JPY 3,032.00 | JPY 2,975.00 | JPY 3,011.00 | 2,152,400 |
| 2026-02-25 | JPY 3,048.00 | JPY 3,050.00 | JPY 2,944.00 | JPY 2,956.50 | 4,073,000 |
| 2026-02-24 | JPY 3,119.00 | JPY 3,120.00 | JPY 3,015.00 | JPY 3,079.00 | 2,781,000 |
| 2026-02-20 | JPY 3,070.00 | JPY 3,119.00 | JPY 3,056.00 | JPY 3,119.00 | 2,079,900 |
| 2026-02-19 | JPY 3,037.00 | JPY 3,096.00 | JPY 3,009.00 | JPY 3,089.00 | 2,229,200 |
| 2026-02-18 | JPY 3,012.00 | JPY 3,025.00 | JPY 2,963.00 | JPY 3,025.00 | 2,481,600 |
| 2026-02-17 | JPY 3,030.00 | JPY 3,052.00 | JPY 2,965.00 | JPY 2,981.50 | 2,469,900 |
| 2026-02-16 | JPY 3,030.00 | JPY 3,039.00 | JPY 2,949.00 | JPY 3,008.00 | 2,609,900 |
| 2026-02-13 | JPY 2,948.00 | JPY 3,095.00 | JPY 2,948.00 | JPY 3,046.00 | 3,438,700 |
| 2026-02-12 | JPY 2,939.00 | JPY 3,057.00 | JPY 2,920.00 | JPY 3,044.00 | 2,999,400 |
| 2026-02-10 | JPY 2,904.50 | JPY 2,941.50 | JPY 2,903.50 | JPY 2,926.50 | 1,989,400 |
| 2026-02-09 | JPY 2,905.50 | JPY 2,905.50 | JPY 2,848.00 | JPY 2,889.50 | 2,779,600 |
| 2026-02-06 | JPY 2,691.50 | JPY 2,774.50 | JPY 2,667.00 | JPY 2,774.50 | 2,031,200 |
| 2026-02-05 | JPY 2,700.00 | JPY 2,748.00 | JPY 2,689.50 | JPY 2,739.50 | 1,670,600 |
| 2026-02-04 | JPY 2,642.50 | JPY 2,676.00 | JPY 2,609.50 | JPY 2,674.50 | 2,004,500 |
| 2026-02-03 | JPY 2,560.00 | JPY 2,615.00 | JPY 2,529.00 | JPY 2,612.50 | 1,917,700 |
| 2026-02-02 | JPY 2,557.00 | JPY 2,566.00 | JPY 2,490.50 | JPY 2,490.50 | 2,218,100 |
| 2026-01-30 | JPY 2,517.00 | JPY 2,532.00 | JPY 2,490.00 | JPY 2,518.00 | 1,752,300 |
| 2026-01-29 | JPY 2,450.00 | JPY 2,500.50 | JPY 2,441.00 | JPY 2,496.00 | 2,015,700 |
| 2026-01-28 | JPY 2,472.00 | JPY 2,484.50 | JPY 2,456.00 | JPY 2,467.00 | 1,368,800 |
| 2026-01-27 | JPY 2,450.00 | JPY 2,491.00 | JPY 2,433.50 | JPY 2,486.00 | 1,363,300 |
| 2026-01-26 | JPY 2,470.00 | JPY 2,501.50 | JPY 2,463.00 | JPY 2,475.00 | 1,772,400 |
| 2026-01-23 | JPY 2,528.00 | JPY 2,556.50 | JPY 2,515.00 | JPY 2,550.00 | 1,866,700 |
| 2026-01-22 | JPY 2,522.50 | JPY 2,548.00 | JPY 2,505.00 | JPY 2,505.00 | 2,007,500 |
| 2026-01-21 | JPY 2,504.00 | JPY 2,514.00 | JPY 2,470.00 | JPY 2,490.00 | 2,936,500 |
| 2026-01-20 | JPY 2,590.00 | JPY 2,598.50 | JPY 2,555.00 | JPY 2,579.00 | 2,126,200 |
| 2026-01-19 | JPY 2,630.00 | JPY 2,636.00 | JPY 2,590.50 | JPY 2,605.00 | 1,918,100 |
| 2026-01-16 | JPY 2,620.00 | JPY 2,656.00 | JPY 2,607.50 | JPY 2,641.00 | 1,476,400 |
| 2026-01-15 | JPY 2,647.00 | JPY 2,669.00 | JPY 2,621.00 | JPY 2,631.00 | 2,096,200 |
| 2026-01-14 | JPY 2,603.50 | JPY 2,644.00 | JPY 2,587.00 | JPY 2,635.50 | 2,073,100 |
| 2026-01-13 | JPY 2,630.00 | JPY 2,639.50 | JPY 2,599.50 | JPY 2,603.50 | 2,176,100 |
| 2026-01-09 | JPY 2,541.50 | JPY 2,570.00 | JPY 2,521.00 | JPY 2,570.00 | 1,981,500 |
| 2026-01-08 | JPY 2,543.50 | JPY 2,557.50 | JPY 2,511.50 | JPY 2,521.00 | 1,629,300 |
| 2026-01-07 | JPY 2,534.00 | JPY 2,564.50 | JPY 2,528.00 | JPY 2,539.00 | 1,565,200 |
| 2026-01-06 | JPY 2,491.00 | JPY 2,573.00 | JPY 2,490.00 | JPY 2,566.50 | 2,150,800 |
| 2026-01-05 | JPY 2,450.00 | JPY 2,488.00 | JPY 2,449.50 | JPY 2,488.00 | 2,000,800 |
| 2025-12-30 | JPY 2,436.50 | JPY 2,458.50 | JPY 2,431.50 | JPY 2,432.00 | 1,007,900 |
| 2025-12-29 | JPY 2,417.00 | JPY 2,449.00 | JPY 2,416.00 | JPY 2,449.00 | 1,398,000 |
| 2025-12-26 | JPY 2,430.00 | JPY 2,441.50 | JPY 2,416.00 | JPY 2,417.00 | 740,100 |
| 2025-12-25 | JPY 2,430.00 | JPY 2,431.00 | JPY 2,406.50 | JPY 2,417.00 | 578,000 |
| 2025-12-24 | JPY 2,452.50 | JPY 2,463.00 | JPY 2,416.00 | JPY 2,424.00 | 1,382,400 |
| 2025-12-23 | JPY 2,408.00 | JPY 2,454.00 | JPY 2,405.00 | JPY 2,433.50 | 1,578,900 |
| 2025-12-22 | JPY 2,456.50 | JPY 2,466.00 | JPY 2,407.00 | JPY 2,408.00 | 2,030,600 |
| 2025-12-19 | JPY 2,395.00 | JPY 2,450.00 | JPY 2,392.50 | JPY 2,443.50 | 2,176,000 |
| 2025-12-18 | JPY 2,387.00 | JPY 2,417.50 | JPY 2,374.00 | JPY 2,390.00 | 1,514,000 |
| 2025-12-17 | JPY 2,418.00 | JPY 2,420.00 | JPY 2,367.00 | JPY 2,387.00 | 1,991,400 |
| 2025-12-16 | JPY 2,447.50 | JPY 2,455.00 | JPY 2,408.50 | JPY 2,418.00 | 2,009,000 |
| 2025-12-15 | JPY 2,430.50 | JPY 2,456.50 | JPY 2,420.00 | JPY 2,445.50 | 2,036,700 |
| 2025-12-12 | JPY 2,359.00 | JPY 2,430.00 | JPY 2,353.00 | JPY 2,430.00 | 3,454,700 |
| 2025-12-11 | JPY 2,368.00 | JPY 2,378.50 | JPY 2,325.00 | JPY 2,333.00 | 1,565,700 |
| 2025-12-10 | JPY 2,363.50 | JPY 2,369.50 | JPY 2,345.00 | JPY 2,345.00 | 1,650,400 |
| 2025-12-09 | JPY 2,353.50 | JPY 2,373.50 | JPY 2,349.50 | JPY 2,353.00 | 1,753,200 |
| 2025-12-08 | JPY 2,360.00 | JPY 2,362.50 | JPY 2,331.50 | JPY 2,353.50 | 2,007,100 |
| 2025-12-05 | JPY 2,364.00 | JPY 2,377.50 | JPY 2,341.50 | JPY 2,362.50 | 2,339,300 |
| 2025-12-04 | JPY 2,304.50 | JPY 2,361.00 | JPY 2,291.00 | JPY 2,354.00 | 2,558,100 |
| 2025-12-03 | JPY 2,329.00 | JPY 2,332.50 | JPY 2,290.00 | JPY 2,309.50 | 3,633,200 |
| 2025-12-02 | JPY 2,318.00 | JPY 2,363.00 | JPY 2,303.00 | JPY 2,345.50 | 4,222,400 |
| 2025-12-01 | JPY 2,294.00 | JPY 2,338.50 | JPY 2,265.00 | JPY 2,268.00 | 2,322,800 |
| 2025-11-28 | JPY 2,243.50 | JPY 2,276.00 | JPY 2,235.00 | JPY 2,262.50 | 2,012,200 |
| 2025-11-27 | JPY 2,242.00 | JPY 2,275.00 | JPY 2,231.50 | JPY 2,243.50 | 1,922,100 |
| 2025-11-26 | JPY 2,220.00 | JPY 2,239.00 | JPY 2,211.00 | JPY 2,219.00 | 1,944,100 |
| 2025-11-25 | JPY 2,238.00 | JPY 2,240.00 | JPY 2,190.00 | JPY 2,210.00 | 1,744,600 |
| 2025-11-21 | JPY 2,162.00 | JPY 2,224.00 | JPY 2,150.00 | JPY 2,219.50 | 2,363,700 |
| 2025-11-20 | JPY 2,180.00 | JPY 2,194.00 | JPY 2,165.00 | JPY 2,179.50 | 2,116,500 |
| 2025-11-19 | JPY 2,133.50 | JPY 2,167.50 | JPY 2,107.00 | JPY 2,139.00 | 2,783,100 |
| 2025-11-18 | JPY 2,129.00 | JPY 2,146.50 | JPY 2,093.00 | JPY 2,094.50 | 2,005,200 |
| 2025-11-17 | JPY 2,144.50 | JPY 2,163.00 | JPY 2,123.00 | JPY 2,151.50 | 1,960,000 |
| 2025-11-14 | JPY 2,124.50 | JPY 2,143.00 | JPY 2,106.50 | JPY 2,135.50 | 1,743,800 |
| 2025-11-13 | JPY 2,104.00 | JPY 2,133.00 | JPY 2,100.00 | JPY 2,133.00 | 1,603,000 |
| 2025-11-12 | JPY 2,085.00 | JPY 2,114.50 | JPY 2,080.00 | JPY 2,092.00 | 1,859,000 |
| 2025-11-11 | JPY 2,091.00 | JPY 2,099.50 | JPY 2,043.50 | JPY 2,063.50 | 2,716,700 |
| 2025-11-10 | JPY 2,121.00 | JPY 2,154.00 | JPY 2,094.50 | JPY 2,102.50 | 2,905,000 |
| 2025-11-07 | JPY 2,136.50 | JPY 2,148.00 | JPY 2,081.00 | JPY 2,101.00 | 2,588,000 |
| 2025-11-06 | JPY 2,104.00 | JPY 2,151.00 | JPY 2,100.00 | JPY 2,148.00 | 1,742,500 |
| 2025-11-05 | JPY 2,111.00 | JPY 2,121.00 | JPY 2,037.50 | JPY 2,103.50 | 2,268,200 |
| 2025-11-04 | JPY 2,075.00 | JPY 2,132.00 | JPY 2,068.00 | JPY 2,110.50 | 1,781,000 |
| 2025-10-31 | JPY 2,088.00 | JPY 2,089.00 | JPY 2,066.50 | JPY 2,075.00 | 1,085,600 |
| 2025-10-30 | JPY 2,048.50 | JPY 2,083.50 | JPY 2,044.00 | JPY 2,083.50 | 1,837,400 |
| 2025-10-29 | JPY 2,055.00 | JPY 2,059.50 | JPY 2,032.50 | JPY 2,042.50 | 1,507,500 |
| 2025-10-28 | JPY 2,082.50 | JPY 2,082.50 | JPY 2,046.50 | JPY 2,056.00 | 1,395,800 |
| 2025-10-27 | JPY 2,051.00 | JPY 2,099.00 | JPY 2,043.00 | JPY 2,072.00 | 1,851,300 |
| 2025-10-24 | JPY 2,024.00 | JPY 2,040.00 | JPY 2,018.00 | JPY 2,020.50 | 927,900 |
| 2025-10-23 | JPY 2,036.50 | JPY 2,036.50 | JPY 2,019.00 | JPY 2,027.50 | 1,018,000 |
| 2025-10-22 | JPY 2,048.50 | JPY 2,052.50 | JPY 2,035.50 | JPY 2,044.50 | 818,600 |
| 2025-10-21 | JPY 2,073.00 | JPY 2,082.00 | JPY 2,039.00 | JPY 2,042.00 | 1,529,300 |
| 2025-10-20 | JPY 1,997.00 | JPY 2,051.50 | JPY 1,977.00 | JPY 2,051.50 | 1,707,500 |
| 2025-10-17 | JPY 1,957.50 | JPY 1,983.50 | JPY 1,952.50 | JPY 1,962.50 | 1,486,400 |
| 2025-10-16 | JPY 1,993.00 | JPY 1,998.00 | JPY 1,978.00 | JPY 1,995.50 | 1,110,100 |
| 2025-10-15 | JPY 1,950.00 | JPY 1,974.00 | JPY 1,942.00 | JPY 1,974.00 | 1,293,500 |
| 2025-10-14 | JPY 1,949.00 | JPY 1,959.00 | JPY 1,918.50 | JPY 1,931.50 | 2,278,600 |
| 2025-10-10 | JPY 2,002.00 | JPY 2,009.00 | JPY 1,973.00 | JPY 1,973.00 | 1,664,400 |
| 2025-10-09 | JPY 2,010.50 | JPY 2,030.00 | JPY 2,010.50 | JPY 2,025.00 | 860,700 |