Keyence Corporation (6861) Price History
Daily open, high, low, close and volume for Keyence Corporation (6861) from 2025-10-09 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | JPY 81,290.00 | JPY 82,310.00 | JPY 81,290.00 | JPY 82,080.00 | 101,000 |
| 2026-10-21 | JPY 81,530.00 | JPY 82,350.00 | JPY 80,860.00 | JPY 80,860.00 | 590,500 |
| 2026-10-20 | JPY 80,670.00 | JPY 81,060.00 | JPY 79,320.00 | JPY 80,910.00 | 489,000 |
| 2026-10-19 | JPY 79,530.00 | JPY 81,410.00 | JPY 78,950.00 | JPY 81,410.00 | 422,300 |
| 2026-10-16 | JPY 79,900.00 | JPY 81,710.00 | JPY 79,250.00 | JPY 80,760.00 | 533,800 |
| 2026-10-15 | JPY 78,530.00 | JPY 78,970.00 | JPY 77,380.00 | JPY 78,970.00 | 761,600 |
| 2026-10-14 | JPY 79,800.00 | JPY 80,920.00 | JPY 79,600.00 | JPY 80,330.00 | 495,900 |
| 2026-10-13 | JPY 79,790.00 | JPY 80,400.00 | JPY 78,980.00 | JPY 79,770.00 | 488,100 |
| 2026-10-09 | JPY 79,210.00 | JPY 80,540.00 | JPY 78,600.00 | JPY 80,540.00 | 439,700 |
| 2026-10-08 | JPY 81,120.00 | JPY 81,360.00 | JPY 79,810.00 | JPY 80,000.00 | 532,700 |
| 2026-10-07 | JPY 81,860.00 | JPY 82,940.00 | JPY 81,380.00 | JPY 81,560.00 | 494,900 |
| 2026-10-06 | JPY 81,580.00 | JPY 81,780.00 | JPY 81,020.00 | JPY 81,490.00 | 368,100 |
| 2026-10-05 | JPY 81,770.00 | JPY 82,210.00 | JPY 81,550.00 | JPY 81,680.00 | 435,600 |
| 2026-10-02 | JPY 79,700.00 | JPY 80,910.00 | JPY 79,610.00 | JPY 80,270.00 | 508,600 |
| 2026-10-01 | JPY 80,590.00 | JPY 81,720.00 | JPY 80,230.00 | JPY 81,200.00 | 606,500 |
| 2026-09-30 | JPY 80,980.00 | JPY 81,060.00 | JPY 79,560.00 | JPY 80,480.00 | 681,400 |
| 2026-09-29 | JPY 78,000.00 | JPY 79,500.00 | JPY 78,000.00 | JPY 79,480.00 | 498,100 |
| 2026-09-28 | JPY 79,950.00 | JPY 80,080.00 | JPY 78,500.00 | JPY 78,500.00 | 656,600 |
| 2026-09-25 | JPY 78,000.00 | JPY 80,150.00 | JPY 77,310.00 | JPY 79,600.00 | 731,800 |
| 2026-09-24 | JPY 75,770.00 | JPY 77,800.00 | JPY 75,770.00 | JPY 77,270.00 | 942,800 |
| 2026-09-18 | JPY 77,390.00 | JPY 77,450.00 | JPY 75,480.00 | JPY 76,580.00 | 627,400 |
| 2026-09-17 | JPY 76,180.00 | JPY 77,180.00 | JPY 75,800.00 | JPY 76,100.00 | 414,500 |
| 2026-09-16 | JPY 75,400.00 | JPY 76,380.00 | JPY 74,980.00 | JPY 75,900.00 | 438,800 |
| 2026-09-15 | JPY 75,460.00 | JPY 76,510.00 | JPY 75,320.00 | JPY 75,660.00 | 443,900 |
| 2026-09-14 | JPY 74,870.00 | JPY 76,580.00 | JPY 74,620.00 | JPY 75,960.00 | 563,400 |
| 2026-09-11 | JPY 74,110.00 | JPY 76,000.00 | JPY 73,510.00 | JPY 76,000.00 | 795,800 |
| 2026-09-10 | JPY 75,540.00 | JPY 77,440.00 | JPY 75,330.00 | JPY 76,500.00 | 555,000 |
| 2026-09-09 | JPY 77,500.00 | JPY 77,750.00 | JPY 76,280.00 | JPY 76,280.00 | 513,400 |
| 2026-09-08 | JPY 78,500.00 | JPY 79,580.00 | JPY 76,760.00 | JPY 76,760.00 | 414,600 |
| 2026-09-07 | JPY 77,660.00 | JPY 78,890.00 | JPY 77,660.00 | JPY 78,890.00 | 489,600 |
| 2026-09-04 | JPY 78,750.00 | JPY 79,000.00 | JPY 76,850.00 | JPY 77,720.00 | 663,200 |
| 2026-09-03 | JPY 78,060.00 | JPY 78,650.00 | JPY 77,220.00 | JPY 77,980.00 | 563,300 |
| 2026-09-02 | JPY 80,780.00 | JPY 80,780.00 | JPY 78,020.00 | JPY 78,020.00 | 746,500 |
| 2026-09-01 | JPY 82,570.00 | JPY 83,490.00 | JPY 82,280.00 | JPY 82,280.00 | 355,600 |
| 2026-08-31 | JPY 81,710.00 | JPY 84,170.00 | JPY 81,620.00 | JPY 83,660.00 | 576,900 |
| 2026-08-28 | JPY 82,790.00 | JPY 84,010.00 | JPY 82,630.00 | JPY 82,960.00 | 426,100 |
| 2026-08-27 | JPY 81,780.00 | JPY 82,340.00 | JPY 81,380.00 | JPY 82,150.00 | 366,700 |
| 2026-08-26 | JPY 81,050.00 | JPY 81,780.00 | JPY 80,730.00 | JPY 81,500.00 | 285,900 |
| 2026-08-25 | JPY 80,950.00 | JPY 82,250.00 | JPY 80,420.00 | JPY 82,250.00 | 339,200 |
| 2026-08-24 | JPY 80,500.00 | JPY 81,500.00 | JPY 80,000.00 | JPY 80,900.00 | 412,300 |
| 2026-08-21 | JPY 78,950.00 | JPY 80,470.00 | JPY 78,690.00 | JPY 79,900.00 | 393,800 |
| 2026-08-20 | JPY 80,360.00 | JPY 80,920.00 | JPY 79,380.00 | JPY 80,690.00 | 519,900 |
| 2026-08-19 | JPY 80,000.00 | JPY 81,530.00 | JPY 79,570.00 | JPY 79,650.00 | 830,700 |
| 2026-08-18 | JPY 86,130.00 | JPY 86,920.00 | JPY 84,030.00 | JPY 84,130.00 | 480,600 |
| 2026-08-17 | JPY 87,470.00 | JPY 87,630.00 | JPY 85,970.00 | JPY 86,750.00 | 588,800 |
| 2026-08-14 | JPY 85,130.00 | JPY 87,820.00 | JPY 84,930.00 | JPY 87,660.00 | 703,100 |
| 2026-08-13 | JPY 87,000.00 | JPY 87,340.00 | JPY 85,960.00 | JPY 86,630.00 | 558,700 |
| 2026-08-12 | JPY 85,530.00 | JPY 87,340.00 | JPY 85,160.00 | JPY 87,200.00 | 667,800 |
| 2026-08-10 | JPY 85,220.00 | JPY 85,890.00 | JPY 84,500.00 | JPY 85,000.00 | 439,300 |
| 2026-08-07 | JPY 83,820.00 | JPY 85,690.00 | JPY 83,170.00 | JPY 85,110.00 | 759,600 |
| 2026-08-06 | JPY 87,070.00 | JPY 87,920.00 | JPY 85,530.00 | JPY 85,530.00 | 798,200 |
| 2026-08-05 | JPY 83,670.00 | JPY 87,590.00 | JPY 83,630.00 | JPY 87,380.00 | 1,068,000 |
| 2026-08-04 | JPY 82,110.00 | JPY 83,440.00 | JPY 80,950.00 | JPY 82,900.00 | 787,300 |
| 2026-08-03 | JPY 80,000.00 | JPY 81,820.00 | JPY 78,910.00 | JPY 80,610.00 | 744,000 |
| 2026-07-31 | JPY 80,050.00 | JPY 83,520.00 | JPY 79,720.00 | JPY 81,150.00 | 1,256,200 |
| 2026-07-30 | JPY 78,390.00 | JPY 80,320.00 | JPY 77,780.00 | JPY 78,970.00 | 1,095,900 |
| 2026-07-29 | JPY 80,800.00 | JPY 81,890.00 | JPY 75,920.00 | JPY 77,590.00 | 1,893,900 |
| 2026-07-28 | JPY 72,370.00 | JPY 72,600.00 | JPY 69,950.00 | JPY 70,950.00 | 833,000 |
| 2026-07-27 | JPY 71,830.00 | JPY 74,170.00 | JPY 71,690.00 | JPY 74,170.00 | 675,900 |
| 2026-07-24 | JPY 71,430.00 | JPY 72,100.00 | JPY 70,800.00 | JPY 71,820.00 | 618,000 |
| 2026-07-23 | JPY 72,000.00 | JPY 73,170.00 | JPY 72,000.00 | JPY 72,260.00 | 496,200 |
| 2026-07-22 | JPY 72,370.00 | JPY 73,830.00 | JPY 72,020.00 | JPY 72,110.00 | 716,400 |
| 2026-07-21 | JPY 70,830.00 | JPY 72,590.00 | JPY 70,340.00 | JPY 71,960.00 | 610,700 |
| 2026-07-17 | JPY 71,850.00 | JPY 72,450.00 | JPY 68,930.00 | JPY 70,880.00 | 905,400 |
| 2026-07-16 | JPY 75,000.00 | JPY 75,430.00 | JPY 74,040.00 | JPY 74,050.00 | 464,600 |
| 2026-07-15 | JPY 76,700.00 | JPY 76,780.00 | JPY 75,500.00 | JPY 76,620.00 | 442,200 |
| 2026-07-14 | JPY 76,500.00 | JPY 76,700.00 | JPY 74,520.00 | JPY 75,390.00 | 470,500 |
| 2026-07-13 | JPY 77,240.00 | JPY 77,460.00 | JPY 74,900.00 | JPY 76,700.00 | 626,500 |
| 2026-07-10 | JPY 77,000.00 | JPY 77,480.00 | JPY 75,860.00 | JPY 76,970.00 | 760,000 |
| 2026-07-09 | JPY 75,100.00 | JPY 76,190.00 | JPY 75,000.00 | JPY 75,600.00 | 450,500 |
| 2026-07-08 | JPY 76,680.00 | JPY 77,320.00 | JPY 74,610.00 | JPY 74,700.00 | 602,200 |
| 2026-07-07 | JPY 80,470.00 | JPY 80,550.00 | JPY 78,180.00 | JPY 78,180.00 | 561,600 |
| 2026-07-06 | JPY 81,030.00 | JPY 82,030.00 | JPY 79,380.00 | JPY 80,910.00 | 413,300 |
| 2026-07-03 | JPY 79,000.00 | JPY 80,390.00 | JPY 78,130.00 | JPY 80,300.00 | 468,100 |
| 2026-07-02 | JPY 79,920.00 | JPY 82,080.00 | JPY 79,470.00 | JPY 80,400.00 | 461,300 |
| 2026-07-01 | JPY 81,540.00 | JPY 82,400.00 | JPY 81,000.00 | JPY 81,630.00 | 491,300 |
| 2026-06-30 | JPY 80,200.00 | JPY 82,320.00 | JPY 79,800.00 | JPY 81,060.00 | 995,800 |
| 2026-06-29 | JPY 77,160.00 | JPY 78,200.00 | JPY 76,510.00 | JPY 78,200.00 | 509,900 |
| 2026-06-26 | JPY 76,570.00 | JPY 77,640.00 | JPY 76,220.00 | JPY 77,100.00 | 575,500 |
| 2026-06-25 | JPY 77,560.00 | JPY 78,690.00 | JPY 76,500.00 | JPY 77,370.00 | 510,400 |
| 2026-06-24 | JPY 75,500.00 | JPY 77,000.00 | JPY 75,420.00 | JPY 76,750.00 | 564,500 |
| 2026-06-23 | JPY 78,130.00 | JPY 78,160.00 | JPY 75,460.00 | JPY 75,680.00 | 531,300 |
| 2026-06-22 | JPY 77,110.00 | JPY 78,890.00 | JPY 77,000.00 | JPY 77,990.00 | 463,200 |
| 2026-06-19 | JPY 77,450.00 | JPY 77,700.00 | JPY 75,810.00 | JPY 77,700.00 | 984,900 |
| 2026-06-18 | JPY 76,870.00 | JPY 77,820.00 | JPY 76,420.00 | JPY 77,520.00 | 597,500 |
| 2026-06-17 | JPY 73,710.00 | JPY 76,250.00 | JPY 73,490.00 | JPY 75,600.00 | 659,800 |
| 2026-06-16 | JPY 75,420.00 | JPY 76,090.00 | JPY 74,810.00 | JPY 75,500.00 | 492,400 |
| 2026-06-15 | JPY 74,980.00 | JPY 76,740.00 | JPY 74,410.00 | JPY 75,650.00 | 595,600 |
| 2026-06-12 | JPY 72,040.00 | JPY 73,460.00 | JPY 71,700.00 | JPY 72,620.00 | 836,300 |
| 2026-06-11 | JPY 69,670.00 | JPY 71,660.00 | JPY 69,000.00 | JPY 71,270.00 | 626,100 |
| 2026-06-10 | JPY 73,600.00 | JPY 73,890.00 | JPY 72,020.00 | JPY 72,890.00 | 612,800 |
| 2026-06-09 | JPY 75,020.00 | JPY 75,200.00 | JPY 73,810.00 | JPY 74,770.00 | 550,800 |
| 2026-06-08 | JPY 74,010.00 | JPY 75,030.00 | JPY 73,000.00 | JPY 74,980.00 | 727,500 |
| 2026-06-05 | JPY 78,540.00 | JPY 78,800.00 | JPY 77,400.00 | JPY 78,070.00 | 417,000 |
| 2026-06-04 | JPY 80,840.00 | JPY 80,870.00 | JPY 79,020.00 | JPY 80,040.00 | 529,600 |
| 2026-06-03 | JPY 79,060.00 | JPY 81,100.00 | JPY 78,410.00 | JPY 80,630.00 | 546,400 |
| 2026-06-02 | JPY 79,020.00 | JPY 79,400.00 | JPY 77,510.00 | JPY 78,340.00 | 592,800 |
| 2026-06-01 | JPY 79,000.00 | JPY 81,370.00 | JPY 78,800.00 | JPY 80,220.00 | 554,800 |
| 2026-05-29 | JPY 79,900.00 | JPY 81,380.00 | JPY 79,060.00 | JPY 80,110.00 | 1,485,600 |
| 2026-05-28 | JPY 76,600.00 | JPY 77,000.00 | JPY 74,270.00 | JPY 75,180.00 | 637,100 |
| 2026-05-27 | JPY 75,620.00 | JPY 77,330.00 | JPY 75,390.00 | JPY 75,780.00 | 766,700 |
| 2026-05-26 | JPY 78,940.00 | JPY 79,020.00 | JPY 76,810.00 | JPY 77,120.00 | 594,000 |
| 2026-05-25 | JPY 78,070.00 | JPY 79,740.00 | JPY 77,690.00 | JPY 78,860.00 | 578,600 |
| 2026-05-22 | JPY 78,460.00 | JPY 80,220.00 | JPY 77,880.00 | JPY 79,370.00 | 869,400 |
| 2026-05-21 | JPY 76,170.00 | JPY 77,840.00 | JPY 75,250.00 | JPY 76,960.00 | 783,100 |
| 2026-05-20 | JPY 75,000.00 | JPY 75,410.00 | JPY 72,310.00 | JPY 72,910.00 | 964,400 |
| 2026-05-19 | JPY 75,710.00 | JPY 76,670.00 | JPY 74,910.00 | JPY 75,000.00 | 543,000 |
| 2026-05-18 | JPY 76,430.00 | JPY 77,190.00 | JPY 75,540.00 | JPY 76,830.00 | 612,500 |
| 2026-05-15 | JPY 78,340.00 | JPY 78,840.00 | JPY 76,230.00 | JPY 77,180.00 | 666,600 |
| 2026-05-14 | JPY 79,200.00 | JPY 79,680.00 | JPY 77,310.00 | JPY 77,310.00 | 866,400 |
| 2026-05-13 | JPY 78,980.00 | JPY 79,830.00 | JPY 78,100.00 | JPY 79,440.00 | 642,400 |
| 2026-05-12 | JPY 83,000.00 | JPY 83,000.00 | JPY 78,740.00 | JPY 79,260.00 | 1,113,700 |
| 2026-05-11 | JPY 83,460.00 | JPY 83,460.00 | JPY 81,670.00 | JPY 82,300.00 | 1,114,000 |
| 2026-05-08 | JPY 81,330.00 | JPY 84,170.00 | JPY 81,010.00 | JPY 84,170.00 | 1,695,500 |
| 2026-05-07 | JPY 80,280.00 | JPY 81,720.00 | JPY 78,960.00 | JPY 79,350.00 | 2,252,600 |
| 2026-05-01 | JPY 72,470.00 | JPY 76,790.00 | JPY 72,470.00 | JPY 76,460.00 | 1,667,000 |
| 2026-04-30 | JPY 73,920.00 | JPY 73,980.00 | JPY 71,070.00 | JPY 71,300.00 | 1,491,600 |
| 2026-04-28 | JPY 73,180.00 | JPY 76,100.00 | JPY 72,930.00 | JPY 73,800.00 | 2,805,500 |
| 2026-04-27 | JPY 73,180.00 | JPY 73,180.00 | JPY 72,730.00 | JPY 73,180.00 | 1,157,900 |
| 2026-04-24 | JPY 64,150.00 | JPY 64,190.00 | JPY 63,000.00 | JPY 63,180.00 | 735,200 |
| 2026-04-23 | JPY 64,330.00 | JPY 64,700.00 | JPY 63,090.00 | JPY 63,470.00 | 759,800 |
| 2026-04-22 | JPY 63,170.00 | JPY 64,340.00 | JPY 62,820.00 | JPY 63,800.00 | 746,600 |
| 2026-04-21 | JPY 63,320.00 | JPY 64,600.00 | JPY 63,170.00 | JPY 63,170.00 | 876,300 |
| 2026-04-20 | JPY 63,060.00 | JPY 64,360.00 | JPY 63,000.00 | JPY 64,030.00 | 692,100 |
| 2026-04-17 | JPY 63,050.00 | JPY 64,150.00 | JPY 62,800.00 | JPY 62,810.00 | 525,100 |
| 2026-04-16 | JPY 62,710.00 | JPY 63,660.00 | JPY 62,530.00 | JPY 63,030.00 | 536,900 |
| 2026-04-15 | JPY 62,900.00 | JPY 62,940.00 | JPY 61,420.00 | JPY 62,750.00 | 695,500 |
| 2026-04-14 | JPY 63,650.00 | JPY 64,100.00 | JPY 62,740.00 | JPY 62,850.00 | 751,900 |
| 2026-04-13 | JPY 62,440.00 | JPY 63,760.00 | JPY 61,350.00 | JPY 63,520.00 | 957,000 |
| 2026-04-10 | JPY 61,580.00 | JPY 62,500.00 | JPY 61,520.00 | JPY 62,440.00 | 688,500 |
| 2026-04-09 | JPY 60,650.00 | JPY 61,960.00 | JPY 60,340.00 | JPY 61,590.00 | 813,800 |
| 2026-04-08 | JPY 60,020.00 | JPY 60,960.00 | JPY 59,700.00 | JPY 60,520.00 | 861,500 |
| 2026-04-07 | JPY 58,400.00 | JPY 58,550.00 | JPY 57,670.00 | JPY 58,290.00 | 349,700 |
| 2026-04-06 | JPY 58,100.00 | JPY 59,080.00 | JPY 57,850.00 | JPY 58,330.00 | 454,500 |
| 2026-04-03 | JPY 57,730.00 | JPY 58,270.00 | JPY 57,360.00 | JPY 57,730.00 | 314,800 |
| 2026-04-02 | JPY 58,500.00 | JPY 59,100.00 | JPY 56,680.00 | JPY 56,880.00 | 504,900 |
| 2026-04-01 | JPY 56,900.00 | JPY 57,990.00 | JPY 55,930.00 | JPY 57,990.00 | 712,800 |
| 2026-03-31 | JPY 54,720.00 | JPY 55,980.00 | JPY 54,340.00 | JPY 54,860.00 | 624,300 |
| 2026-03-30 | JPY 55,690.00 | JPY 55,800.00 | JPY 54,680.00 | JPY 55,370.00 | 936,100 |
| 2026-03-27 | JPY 56,540.00 | JPY 57,700.00 | JPY 56,410.00 | JPY 57,330.00 | 796,500 |
| 2026-03-26 | JPY 58,600.00 | JPY 58,660.00 | JPY 57,350.00 | JPY 57,730.00 | 489,800 |
| 2026-03-25 | JPY 58,150.00 | JPY 58,650.00 | JPY 57,900.00 | JPY 58,010.00 | 520,900 |
| 2026-03-24 | JPY 57,550.00 | JPY 57,850.00 | JPY 56,290.00 | JPY 56,540.00 | 510,100 |
| 2026-03-23 | JPY 58,080.00 | JPY 58,860.00 | JPY 55,870.00 | JPY 56,280.00 | 826,900 |
| 2026-03-19 | JPY 59,270.00 | JPY 60,170.00 | JPY 59,080.00 | JPY 59,080.00 | 698,200 |
| 2026-03-18 | JPY 59,600.00 | JPY 60,880.00 | JPY 59,550.00 | JPY 60,650.00 | 442,800 |
| 2026-03-17 | JPY 60,400.00 | JPY 60,470.00 | JPY 59,510.00 | JPY 59,510.00 | 496,700 |
| 2026-03-16 | JPY 59,880.00 | JPY 60,230.00 | JPY 59,200.00 | JPY 59,610.00 | 665,200 |
| 2026-03-13 | JPY 60,050.00 | JPY 60,980.00 | JPY 59,800.00 | JPY 60,880.00 | 937,100 |
| 2026-03-12 | JPY 61,020.00 | JPY 62,060.00 | JPY 60,740.00 | JPY 61,670.00 | 708,700 |
| 2026-03-11 | JPY 61,350.00 | JPY 62,570.00 | JPY 61,270.00 | JPY 61,660.00 | 616,700 |
| 2026-03-10 | JPY 59,100.00 | JPY 60,650.00 | JPY 59,050.00 | JPY 60,650.00 | 820,100 |
| 2026-03-09 | JPY 58,970.00 | JPY 59,600.00 | JPY 57,070.00 | JPY 57,870.00 | 1,073,400 |
| 2026-03-06 | JPY 61,190.00 | JPY 62,110.00 | JPY 61,040.00 | JPY 61,750.00 | 1,050,000 |
| 2026-03-05 | JPY 62,260.00 | JPY 62,720.00 | JPY 60,720.00 | JPY 61,310.00 | 1,009,300 |
| 2026-03-04 | JPY 60,930.00 | JPY 62,610.00 | JPY 60,770.00 | JPY 60,960.00 | 843,000 |
| 2026-03-03 | JPY 63,140.00 | JPY 63,980.00 | JPY 62,460.00 | JPY 62,920.00 | 852,200 |
| 2026-03-02 | JPY 64,060.00 | JPY 64,560.00 | JPY 63,550.00 | JPY 64,080.00 | 737,900 |
| 2026-02-27 | JPY 65,160.00 | JPY 66,250.00 | JPY 65,060.00 | JPY 66,060.00 | 1,047,800 |
| 2026-02-26 | JPY 67,020.00 | JPY 67,100.00 | JPY 64,860.00 | JPY 65,590.00 | 1,108,000 |
| 2026-02-25 | JPY 64,800.00 | JPY 68,610.00 | JPY 64,620.00 | JPY 67,150.00 | 1,933,200 |
| 2026-02-24 | JPY 64,430.00 | JPY 64,690.00 | JPY 62,220.00 | JPY 63,740.00 | 1,569,600 |
| 2026-02-20 | JPY 60,690.00 | JPY 62,380.00 | JPY 60,410.00 | JPY 61,430.00 | 1,410,600 |
| 2026-02-19 | JPY 58,270.00 | JPY 60,420.00 | JPY 58,190.00 | JPY 60,220.00 | 814,300 |
| 2026-02-18 | JPY 58,160.00 | JPY 58,730.00 | JPY 58,000.00 | JPY 58,400.00 | 575,400 |
| 2026-02-17 | JPY 57,680.00 | JPY 58,450.00 | JPY 57,310.00 | JPY 58,190.00 | 532,500 |
| 2026-02-16 | JPY 56,150.00 | JPY 58,410.00 | JPY 56,050.00 | JPY 58,160.00 | 902,800 |
| 2026-02-13 | JPY 56,390.00 | JPY 57,360.00 | JPY 55,580.00 | JPY 55,590.00 | 787,400 |
| 2026-02-12 | JPY 57,630.00 | JPY 58,340.00 | JPY 56,760.00 | JPY 56,960.00 | 1,048,300 |
| 2026-02-10 | JPY 55,860.00 | JPY 56,630.00 | JPY 55,590.00 | JPY 56,630.00 | 720,200 |
| 2026-02-09 | JPY 54,580.00 | JPY 55,860.00 | JPY 54,110.00 | JPY 55,320.00 | 1,065,200 |
| 2026-02-06 | JPY 53,500.00 | JPY 54,020.00 | JPY 52,610.00 | JPY 53,260.00 | 1,048,600 |
| 2026-02-05 | JPY 51,550.00 | JPY 53,800.00 | JPY 51,550.00 | JPY 53,350.00 | 1,409,900 |
| 2026-02-04 | JPY 56,680.00 | JPY 56,680.00 | JPY 54,550.00 | JPY 54,550.00 | 1,166,900 |
| 2026-02-03 | JPY 55,800.00 | JPY 57,150.00 | JPY 55,710.00 | JPY 56,910.00 | 850,000 |
| 2026-02-02 | JPY 56,940.00 | JPY 57,000.00 | JPY 55,680.00 | JPY 55,790.00 | 1,028,500 |
| 2026-01-30 | JPY 56,780.00 | JPY 57,660.00 | JPY 56,250.00 | JPY 56,440.00 | 1,444,300 |
| 2026-01-29 | JPY 58,800.00 | JPY 58,970.00 | JPY 58,040.00 | JPY 58,780.00 | 745,300 |
| 2026-01-28 | JPY 58,270.00 | JPY 58,940.00 | JPY 58,090.00 | JPY 58,300.00 | 707,300 |
| 2026-01-27 | JPY 58,350.00 | JPY 58,980.00 | JPY 58,020.00 | JPY 58,890.00 | 749,000 |
| 2026-01-26 | JPY 58,000.00 | JPY 58,690.00 | JPY 58,000.00 | JPY 58,390.00 | 749,300 |
| 2026-01-23 | JPY 60,310.00 | JPY 60,730.00 | JPY 59,490.00 | JPY 59,490.00 | 785,400 |
| 2026-01-22 | JPY 60,000.00 | JPY 60,050.00 | JPY 59,280.00 | JPY 59,310.00 | 631,100 |
| 2026-01-21 | JPY 59,220.00 | JPY 59,630.00 | JPY 58,700.00 | JPY 59,520.00 | 709,300 |
| 2026-01-20 | JPY 60,550.00 | JPY 61,360.00 | JPY 59,790.00 | JPY 60,700.00 | 642,500 |
| 2026-01-19 | JPY 60,870.00 | JPY 61,380.00 | JPY 60,410.00 | JPY 61,380.00 | 610,000 |
| 2026-01-16 | JPY 60,750.00 | JPY 61,860.00 | JPY 60,430.00 | JPY 61,860.00 | 1,133,900 |
| 2026-01-15 | JPY 58,770.00 | JPY 60,910.00 | JPY 58,640.00 | JPY 60,910.00 | 1,178,100 |
| 2026-01-14 | JPY 59,000.00 | JPY 59,740.00 | JPY 58,680.00 | JPY 58,830.00 | 928,900 |
| 2026-01-13 | JPY 59,400.00 | JPY 59,400.00 | JPY 58,170.00 | JPY 58,390.00 | 1,009,700 |
| 2026-01-09 | JPY 56,300.00 | JPY 57,900.00 | JPY 56,210.00 | JPY 57,670.00 | 750,600 |
| 2026-01-08 | JPY 56,000.00 | JPY 56,320.00 | JPY 55,620.00 | JPY 55,940.00 | 516,000 |
| 2026-01-07 | JPY 56,250.00 | JPY 56,950.00 | JPY 56,120.00 | JPY 56,120.00 | 678,500 |
| 2026-01-06 | JPY 57,630.00 | JPY 57,920.00 | JPY 57,150.00 | JPY 57,150.00 | 537,200 |
| 2026-01-05 | JPY 57,700.00 | JPY 58,170.00 | JPY 57,180.00 | JPY 57,180.00 | 619,300 |
| 2025-12-30 | JPY 56,680.00 | JPY 56,990.00 | JPY 56,620.00 | JPY 56,680.00 | 394,200 |
| 2025-12-29 | JPY 56,960.00 | JPY 57,210.00 | JPY 56,550.00 | JPY 57,160.00 | 346,500 |
| 2025-12-26 | JPY 57,360.00 | JPY 57,570.00 | JPY 56,960.00 | JPY 56,960.00 | 219,200 |
| 2025-12-25 | JPY 57,590.00 | JPY 57,590.00 | JPY 57,000.00 | JPY 57,340.00 | 166,400 |
| 2025-12-24 | JPY 57,280.00 | JPY 58,190.00 | JPY 57,250.00 | JPY 57,470.00 | 449,400 |
| 2025-12-23 | JPY 57,300.00 | JPY 57,980.00 | JPY 57,010.00 | JPY 57,980.00 | 688,800 |
| 2025-12-22 | JPY 56,440.00 | JPY 56,900.00 | JPY 56,070.00 | JPY 56,830.00 | 581,500 |
| 2025-12-19 | JPY 56,920.00 | JPY 56,920.00 | JPY 55,440.00 | JPY 55,440.00 | 895,000 |
| 2025-12-18 | JPY 55,480.00 | JPY 56,180.00 | JPY 55,310.00 | JPY 56,030.00 | 555,700 |
| 2025-12-17 | JPY 55,300.00 | JPY 55,690.00 | JPY 54,650.00 | JPY 55,690.00 | 599,500 |
| 2025-12-16 | JPY 56,200.00 | JPY 56,290.00 | JPY 55,680.00 | JPY 55,700.00 | 652,200 |
| 2025-12-15 | JPY 56,000.00 | JPY 56,700.00 | JPY 55,920.00 | JPY 56,510.00 | 653,200 |
| 2025-12-12 | JPY 55,680.00 | JPY 56,370.00 | JPY 55,170.00 | JPY 56,340.00 | 802,100 |
| 2025-12-11 | JPY 56,000.00 | JPY 56,130.00 | JPY 54,590.00 | JPY 54,670.00 | 783,100 |
| 2025-12-10 | JPY 55,240.00 | JPY 55,960.00 | JPY 54,960.00 | JPY 55,440.00 | 821,400 |
| 2025-12-09 | JPY 54,280.00 | JPY 54,370.00 | JPY 53,850.00 | JPY 54,250.00 | 492,800 |
| 2025-12-08 | JPY 54,270.00 | JPY 55,050.00 | JPY 54,170.00 | JPY 54,770.00 | 548,100 |
| 2025-12-05 | JPY 55,070.00 | JPY 55,200.00 | JPY 53,990.00 | JPY 54,270.00 | 913,800 |
| 2025-12-04 | JPY 53,000.00 | JPY 56,050.00 | JPY 52,760.00 | JPY 55,740.00 | 1,185,000 |
| 2025-12-03 | JPY 52,610.00 | JPY 52,800.00 | JPY 52,010.00 | JPY 52,320.00 | 580,800 |
| 2025-12-02 | JPY 52,230.00 | JPY 52,370.00 | JPY 51,510.00 | JPY 52,270.00 | 811,500 |
| 2025-12-01 | JPY 53,000.00 | JPY 53,130.00 | JPY 52,440.00 | JPY 52,440.00 | 599,000 |
| 2025-11-28 | JPY 53,200.00 | JPY 53,270.00 | JPY 52,650.00 | JPY 53,140.00 | 622,000 |
| 2025-11-27 | JPY 53,800.00 | JPY 53,820.00 | JPY 53,230.00 | JPY 53,330.00 | 529,000 |
| 2025-11-26 | JPY 53,650.00 | JPY 53,830.00 | JPY 53,410.00 | JPY 53,550.00 | 754,500 |
| 2025-11-25 | JPY 55,010.00 | JPY 55,180.00 | JPY 53,520.00 | JPY 54,050.00 | 778,900 |
| 2025-11-21 | JPY 53,070.00 | JPY 54,460.00 | JPY 53,070.00 | JPY 54,400.00 | 1,180,300 |
| 2025-11-20 | JPY 54,280.00 | JPY 54,660.00 | JPY 53,610.00 | JPY 53,780.00 | 602,700 |
| 2025-11-19 | JPY 53,630.00 | JPY 53,840.00 | JPY 53,080.00 | JPY 53,350.00 | 650,600 |
| 2025-11-18 | JPY 54,090.00 | JPY 54,280.00 | JPY 53,100.00 | JPY 53,100.00 | 905,200 |
| 2025-11-17 | JPY 54,980.00 | JPY 55,510.00 | JPY 54,900.00 | JPY 54,910.00 | 639,500 |
| 2025-11-14 | JPY 55,010.00 | JPY 55,680.00 | JPY 54,780.00 | JPY 55,650.00 | 519,100 |
| 2025-11-13 | JPY 56,170.00 | JPY 56,400.00 | JPY 55,780.00 | JPY 55,780.00 | 431,300 |
| 2025-11-12 | JPY 55,450.00 | JPY 56,590.00 | JPY 55,280.00 | JPY 55,940.00 | 633,900 |
| 2025-11-11 | JPY 55,060.00 | JPY 55,400.00 | JPY 54,770.00 | JPY 55,150.00 | 643,600 |
| 2025-11-10 | JPY 55,290.00 | JPY 55,580.00 | JPY 54,980.00 | JPY 55,360.00 | 740,300 |
| 2025-11-07 | JPY 56,170.00 | JPY 56,730.00 | JPY 54,890.00 | JPY 55,000.00 | 833,700 |
| 2025-11-06 | JPY 56,090.00 | JPY 56,400.00 | JPY 55,560.00 | JPY 55,710.00 | 732,700 |
| 2025-11-05 | JPY 56,200.00 | JPY 56,400.00 | JPY 55,330.00 | JPY 56,220.00 | 795,400 |
| 2025-11-04 | JPY 56,370.00 | JPY 57,150.00 | JPY 56,060.00 | JPY 56,520.00 | 939,700 |
| 2025-10-31 | JPY 59,340.00 | JPY 59,740.00 | JPY 57,320.00 | JPY 57,370.00 | 1,424,400 |
| 2025-10-30 | JPY 60,640.00 | JPY 63,190.00 | JPY 59,850.00 | JPY 60,010.00 | 1,742,400 |
| 2025-10-29 | JPY 60,670.00 | JPY 62,050.00 | JPY 60,540.00 | JPY 62,050.00 | 797,300 |
| 2025-10-28 | JPY 60,950.00 | JPY 61,650.00 | JPY 60,780.00 | JPY 60,880.00 | 644,500 |
| 2025-10-27 | JPY 61,610.00 | JPY 62,590.00 | JPY 61,370.00 | JPY 61,950.00 | 707,900 |
| 2025-10-24 | JPY 60,350.00 | JPY 61,640.00 | JPY 60,350.00 | JPY 60,990.00 | 580,100 |
| 2025-10-23 | JPY 60,100.00 | JPY 60,480.00 | JPY 59,280.00 | JPY 60,080.00 | 614,000 |
| 2025-10-22 | JPY 60,400.00 | JPY 61,160.00 | JPY 60,220.00 | JPY 61,000.00 | 479,200 |
| 2025-10-21 | JPY 61,000.00 | JPY 61,570.00 | JPY 60,710.00 | JPY 60,830.00 | 713,000 |
| 2025-10-20 | JPY 59,800.00 | JPY 61,500.00 | JPY 59,660.00 | JPY 61,500.00 | 815,100 |
| 2025-10-17 | JPY 58,280.00 | JPY 59,090.00 | JPY 58,270.00 | JPY 58,780.00 | 592,800 |
| 2025-10-16 | JPY 58,400.00 | JPY 58,950.00 | JPY 58,170.00 | JPY 58,760.00 | 634,800 |
| 2025-10-15 | JPY 57,000.00 | JPY 58,420.00 | JPY 56,950.00 | JPY 58,400.00 | 662,200 |
| 2025-10-14 | JPY 58,540.00 | JPY 59,310.00 | JPY 56,930.00 | JPY 57,250.00 | 1,176,200 |
| 2025-10-10 | JPY 59,140.00 | JPY 60,600.00 | JPY 58,920.00 | JPY 60,440.00 | 888,200 |
| 2025-10-09 | JPY 59,240.00 | JPY 59,850.00 | JPY 58,750.00 | JPY 59,120.00 | 584,000 |