Suzuki Motor Corporation (7269) Price History
Daily open, high, low, close and volume for Suzuki Motor Corporation (7269) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | JPY 2,028.50 | JPY 2,055.00 | JPY 2,019.50 | JPY 2,055.00 | 3,663,600 |
| 2026-10-14 | JPY 2,068.00 | JPY 2,078.50 | JPY 2,031.50 | JPY 2,043.50 | 6,116,800 |
| 2026-10-13 | JPY 2,039.00 | JPY 2,069.50 | JPY 2,038.00 | JPY 2,059.50 | 6,951,700 |
| 2026-10-09 | JPY 2,052.50 | JPY 2,062.00 | JPY 2,017.50 | JPY 2,039.00 | 8,362,900 |
| 2026-10-08 | JPY 2,062.00 | JPY 2,069.00 | JPY 2,028.00 | JPY 2,049.50 | 9,330,000 |
| 2026-10-07 | JPY 2,000.00 | JPY 2,065.00 | JPY 1,999.50 | JPY 2,039.50 | 10,329,200 |
| 2026-10-06 | JPY 1,985.00 | JPY 1,999.50 | JPY 1,967.00 | JPY 1,981.50 | 5,208,700 |
| 2026-10-05 | JPY 1,969.50 | JPY 1,989.00 | JPY 1,951.50 | JPY 1,969.00 | 7,380,400 |
| 2026-10-02 | JPY 1,983.00 | JPY 1,992.50 | JPY 1,952.00 | JPY 1,952.50 | 7,199,200 |
| 2026-10-01 | JPY 1,986.50 | JPY 2,012.50 | JPY 1,980.00 | JPY 2,003.00 | 7,660,700 |
| 2026-09-30 | JPY 1,958.00 | JPY 1,992.00 | JPY 1,940.50 | JPY 1,988.50 | 9,555,400 |
| 2026-09-29 | JPY 1,950.00 | JPY 1,950.00 | JPY 1,924.00 | JPY 1,932.00 | 6,073,300 |
| 2026-09-28 | JPY 1,996.00 | JPY 2,007.50 | JPY 1,977.00 | JPY 1,983.50 | 8,649,500 |
| 2026-09-25 | JPY 1,990.00 | JPY 2,010.00 | JPY 1,986.00 | JPY 1,989.50 | 7,915,700 |
| 2026-09-24 | JPY 2,008.50 | JPY 2,025.50 | JPY 1,987.00 | JPY 1,991.00 | 9,074,100 |
| 2026-09-18 | JPY 2,059.00 | JPY 2,066.00 | JPY 2,020.50 | JPY 2,028.00 | 7,525,000 |
| 2026-09-17 | JPY 2,020.00 | JPY 2,047.00 | JPY 2,020.00 | JPY 2,047.00 | 3,941,800 |
| 2026-09-16 | JPY 2,035.00 | JPY 2,062.00 | JPY 2,019.00 | JPY 2,026.50 | 6,007,100 |
| 2026-09-15 | JPY 2,034.00 | JPY 2,047.50 | JPY 2,020.00 | JPY 2,027.00 | 4,475,600 |
| 2026-09-14 | JPY 2,057.00 | JPY 2,069.50 | JPY 2,035.50 | JPY 2,045.00 | 4,913,700 |
| 2026-09-11 | JPY 1,961.50 | JPY 2,048.50 | JPY 1,959.00 | JPY 2,047.00 | 7,402,500 |
| 2026-09-10 | JPY 1,970.00 | JPY 2,016.50 | JPY 1,967.00 | JPY 2,011.50 | 6,309,400 |
| 2026-09-09 | JPY 1,960.00 | JPY 2,012.00 | JPY 1,951.00 | JPY 1,989.50 | 6,236,800 |
| 2026-09-08 | JPY 2,017.00 | JPY 2,026.00 | JPY 1,980.00 | JPY 1,980.00 | 6,260,800 |
| 2026-09-07 | JPY 2,067.00 | JPY 2,074.00 | JPY 2,041.50 | JPY 2,055.00 | 4,418,900 |
| 2026-09-04 | JPY 2,104.50 | JPY 2,116.00 | JPY 2,057.50 | JPY 2,067.00 | 6,122,500 |
| 2026-09-03 | JPY 2,147.50 | JPY 2,160.50 | JPY 2,108.50 | JPY 2,108.50 | 7,261,700 |
| 2026-09-02 | JPY 2,205.00 | JPY 2,227.50 | JPY 2,112.50 | JPY 2,122.00 | 9,935,500 |
| 2026-09-01 | JPY 2,229.50 | JPY 2,288.00 | JPY 2,221.00 | JPY 2,255.00 | 6,495,500 |
| 2026-08-31 | JPY 2,176.00 | JPY 2,240.50 | JPY 2,170.00 | JPY 2,227.00 | 8,776,900 |
| 2026-08-28 | JPY 2,150.50 | JPY 2,173.00 | JPY 2,142.00 | JPY 2,170.00 | 5,180,200 |
| 2026-08-27 | JPY 2,160.00 | JPY 2,173.00 | JPY 2,128.50 | JPY 2,134.00 | 5,890,300 |
| 2026-08-26 | JPY 2,138.00 | JPY 2,161.50 | JPY 2,130.50 | JPY 2,153.00 | 4,580,600 |
| 2026-08-25 | JPY 2,134.00 | JPY 2,141.50 | JPY 2,117.00 | JPY 2,119.00 | 4,686,500 |
| 2026-08-24 | JPY 2,117.00 | JPY 2,139.50 | JPY 2,082.00 | JPY 2,126.50 | 3,972,900 |
| 2026-08-21 | JPY 2,072.00 | JPY 2,108.50 | JPY 2,070.50 | JPY 2,103.50 | 6,973,100 |
| 2026-08-20 | JPY 2,094.00 | JPY 2,109.00 | JPY 2,068.00 | JPY 2,087.00 | 5,996,500 |
| 2026-08-19 | JPY 2,081.00 | JPY 2,081.00 | JPY 2,012.50 | JPY 2,022.00 | 5,541,700 |
| 2026-08-18 | JPY 2,080.00 | JPY 2,084.00 | JPY 2,056.00 | JPY 2,081.00 | 5,180,100 |
| 2026-08-17 | JPY 2,100.00 | JPY 2,107.50 | JPY 2,076.00 | JPY 2,092.50 | 4,850,600 |
| 2026-08-14 | JPY 2,050.00 | JPY 2,087.00 | JPY 2,029.50 | JPY 2,086.50 | 8,220,700 |
| 2026-08-13 | JPY 2,006.00 | JPY 2,020.00 | JPY 1,989.00 | JPY 2,000.50 | 5,816,600 |
| 2026-08-12 | JPY 2,011.00 | JPY 2,046.00 | JPY 1,998.50 | JPY 2,006.00 | 7,225,900 |
| 2026-08-10 | JPY 1,990.00 | JPY 2,035.00 | JPY 1,955.00 | JPY 2,028.00 | 7,536,400 |
| 2026-08-07 | JPY 1,955.00 | JPY 2,007.00 | JPY 1,950.00 | JPY 1,956.00 | 6,555,400 |
| 2026-08-06 | JPY 1,966.00 | JPY 2,033.00 | JPY 1,945.50 | JPY 1,977.50 | 11,655,100 |
| 2026-08-05 | JPY 1,919.00 | JPY 1,962.00 | JPY 1,806.00 | JPY 1,926.00 | 17,663,300 |
| 2026-08-04 | JPY 1,961.50 | JPY 1,968.00 | JPY 1,895.00 | JPY 1,904.00 | 9,062,200 |
| 2026-08-03 | JPY 1,906.00 | JPY 1,987.50 | JPY 1,903.00 | JPY 1,945.50 | 14,674,800 |
| 2026-07-31 | JPY 2,112.50 | JPY 2,137.00 | JPY 2,086.00 | JPY 2,086.00 | 8,776,300 |
| 2026-07-30 | JPY 2,116.50 | JPY 2,161.50 | JPY 2,102.50 | JPY 2,153.50 | 7,362,000 |
| 2026-07-29 | JPY 2,115.00 | JPY 2,145.50 | JPY 2,074.00 | JPY 2,145.50 | 8,107,300 |
| 2026-07-28 | JPY 2,037.50 | JPY 2,098.00 | JPY 2,032.00 | JPY 2,078.50 | 7,479,100 |
| 2026-07-27 | JPY 2,000.00 | JPY 2,055.00 | JPY 1,995.50 | JPY 2,055.00 | 7,291,900 |
| 2026-07-24 | JPY 2,011.00 | JPY 2,015.00 | JPY 1,960.50 | JPY 1,968.50 | 6,786,900 |
| 2026-07-23 | JPY 2,049.50 | JPY 2,063.50 | JPY 2,039.00 | JPY 2,044.00 | 4,982,600 |
| 2026-07-22 | JPY 2,036.50 | JPY 2,081.00 | JPY 2,033.00 | JPY 2,056.00 | 7,562,600 |
| 2026-07-21 | JPY 2,025.00 | JPY 2,078.50 | JPY 2,024.00 | JPY 2,051.00 | 6,656,700 |
| 2026-07-17 | JPY 2,024.50 | JPY 2,065.00 | JPY 2,017.00 | JPY 2,050.50 | 6,702,100 |
| 2026-07-16 | JPY 2,024.50 | JPY 2,071.00 | JPY 2,015.50 | JPY 2,052.00 | 6,394,200 |
| 2026-07-15 | JPY 2,023.00 | JPY 2,038.00 | JPY 2,020.50 | JPY 2,025.50 | 5,751,400 |
| 2026-07-14 | JPY 2,027.00 | JPY 2,046.00 | JPY 2,006.00 | JPY 2,017.00 | 6,296,700 |
| 2026-07-13 | JPY 2,051.00 | JPY 2,053.00 | JPY 2,013.00 | JPY 2,029.50 | 6,670,100 |
| 2026-07-10 | JPY 2,033.00 | JPY 2,042.00 | JPY 2,001.00 | JPY 2,036.00 | 8,264,500 |
| 2026-07-09 | JPY 2,031.00 | JPY 2,037.50 | JPY 1,993.00 | JPY 2,027.50 | 9,253,200 |
| 2026-07-08 | JPY 2,110.00 | JPY 2,115.50 | JPY 2,058.00 | JPY 2,060.00 | 9,508,000 |
| 2026-07-07 | JPY 2,156.00 | JPY 2,200.00 | JPY 2,126.50 | JPY 2,129.50 | 9,560,200 |
| 2026-07-06 | JPY 2,129.00 | JPY 2,158.50 | JPY 2,115.00 | JPY 2,144.50 | 6,731,400 |
| 2026-07-03 | JPY 2,100.00 | JPY 2,138.00 | JPY 2,082.50 | JPY 2,110.00 | 9,983,400 |
| 2026-07-02 | JPY 1,981.00 | JPY 2,078.00 | JPY 1,973.50 | JPY 2,062.50 | 12,378,400 |
| 2026-07-01 | JPY 1,964.50 | JPY 2,013.50 | JPY 1,960.50 | JPY 1,990.50 | 6,884,600 |
| 2026-06-30 | JPY 1,983.00 | JPY 1,988.00 | JPY 1,936.00 | JPY 1,955.50 | 7,768,900 |
| 2026-06-29 | JPY 1,990.00 | JPY 2,003.00 | JPY 1,957.00 | JPY 1,971.50 | 8,385,500 |
| 2026-06-26 | JPY 1,948.50 | JPY 1,973.50 | JPY 1,928.00 | JPY 1,963.50 | 12,537,800 |
| 2026-06-25 | JPY 1,899.50 | JPY 1,955.00 | JPY 1,869.00 | JPY 1,936.50 | 10,128,300 |
| 2026-06-24 | JPY 1,886.50 | JPY 1,903.50 | JPY 1,876.50 | JPY 1,883.50 | 8,459,300 |
| 2026-06-23 | JPY 1,938.00 | JPY 1,938.00 | JPY 1,883.00 | JPY 1,883.00 | 7,130,000 |
| 2026-06-22 | JPY 1,921.50 | JPY 1,941.50 | JPY 1,908.00 | JPY 1,911.00 | 5,323,100 |
| 2026-06-19 | JPY 1,936.50 | JPY 1,945.00 | JPY 1,904.00 | JPY 1,916.50 | 8,527,400 |
| 2026-06-18 | JPY 1,925.00 | JPY 1,963.50 | JPY 1,906.50 | JPY 1,936.00 | 8,573,700 |
| 2026-06-17 | JPY 1,919.00 | JPY 1,950.00 | JPY 1,904.00 | JPY 1,950.00 | 9,805,000 |
| 2026-06-16 | JPY 1,957.00 | JPY 1,957.00 | JPY 1,892.00 | JPY 1,900.00 | 5,543,900 |
| 2026-06-15 | JPY 1,925.00 | JPY 1,946.00 | JPY 1,911.00 | JPY 1,933.00 | 7,104,100 |
| 2026-06-12 | JPY 1,840.00 | JPY 1,868.50 | JPY 1,825.50 | JPY 1,868.00 | 9,853,900 |
| 2026-06-11 | JPY 1,773.50 | JPY 1,792.50 | JPY 1,764.00 | JPY 1,786.50 | 7,785,200 |
| 2026-06-10 | JPY 1,846.00 | JPY 1,848.00 | JPY 1,816.00 | JPY 1,844.00 | 5,054,600 |
| 2026-06-09 | JPY 1,894.50 | JPY 1,896.00 | JPY 1,834.50 | JPY 1,838.50 | 5,987,300 |
| 2026-06-08 | JPY 1,839.00 | JPY 1,883.00 | JPY 1,830.00 | JPY 1,854.50 | 5,791,100 |
| 2026-06-05 | JPY 1,872.00 | JPY 1,892.50 | JPY 1,859.00 | JPY 1,865.50 | 4,192,600 |
| 2026-06-04 | JPY 1,892.00 | JPY 1,899.00 | JPY 1,856.00 | JPY 1,856.00 | 6,019,400 |
| 2026-06-03 | JPY 1,912.50 | JPY 1,944.50 | JPY 1,888.50 | JPY 1,890.50 | 6,803,900 |
| 2026-06-02 | JPY 1,904.00 | JPY 1,926.50 | JPY 1,862.00 | JPY 1,918.50 | 8,061,200 |
| 2026-06-01 | JPY 1,976.00 | JPY 1,990.00 | JPY 1,912.50 | JPY 1,940.50 | 6,000,200 |
| 2026-05-29 | JPY 1,945.50 | JPY 2,011.00 | JPY 1,936.00 | JPY 1,973.50 | 19,065,400 |
| 2026-05-28 | JPY 1,926.00 | JPY 1,947.50 | JPY 1,901.50 | JPY 1,919.00 | 6,440,100 |
| 2026-05-27 | JPY 1,934.00 | JPY 1,964.50 | JPY 1,903.50 | JPY 1,914.50 | 7,352,400 |
| 2026-05-26 | JPY 1,907.00 | JPY 1,929.00 | JPY 1,891.00 | JPY 1,921.00 | 7,300,600 |
| 2026-05-25 | JPY 1,818.00 | JPY 1,918.00 | JPY 1,811.50 | JPY 1,911.00 | 10,274,800 |
| 2026-05-22 | JPY 1,803.00 | JPY 1,808.50 | JPY 1,777.50 | JPY 1,789.50 | 6,054,700 |
| 2026-05-21 | JPY 1,770.00 | JPY 1,809.50 | JPY 1,770.00 | JPY 1,779.50 | 5,027,900 |
| 2026-05-20 | JPY 1,826.50 | JPY 1,829.50 | JPY 1,752.00 | JPY 1,753.00 | 5,666,100 |
| 2026-05-19 | JPY 1,821.50 | JPY 1,822.50 | JPY 1,795.50 | JPY 1,810.00 | 7,959,000 |
| 2026-05-18 | JPY 1,833.00 | JPY 1,837.00 | JPY 1,764.00 | JPY 1,769.00 | 8,552,700 |
| 2026-05-15 | JPY 1,867.00 | JPY 1,893.50 | JPY 1,819.00 | JPY 1,843.50 | 12,586,700 |
| 2026-05-14 | JPY 1,801.00 | JPY 1,948.50 | JPY 1,797.00 | JPY 1,920.00 | 15,637,500 |
| 2026-05-13 | JPY 1,780.00 | JPY 1,813.00 | JPY 1,769.00 | JPY 1,808.00 | 5,800,200 |
| 2026-05-12 | JPY 1,768.00 | JPY 1,791.50 | JPY 1,753.00 | JPY 1,781.00 | 5,652,200 |
| 2026-05-11 | JPY 1,796.00 | JPY 1,813.00 | JPY 1,770.00 | JPY 1,783.50 | 8,130,100 |
| 2026-05-08 | JPY 1,801.50 | JPY 1,829.50 | JPY 1,778.00 | JPY 1,808.00 | 10,743,900 |
| 2026-05-07 | JPY 1,769.00 | JPY 1,803.00 | JPY 1,720.00 | JPY 1,785.00 | 10,255,400 |
| 2026-05-01 | JPY 1,738.00 | JPY 1,759.00 | JPY 1,711.50 | JPY 1,753.00 | 5,801,700 |
| 2026-04-30 | JPY 1,833.50 | JPY 1,833.50 | JPY 1,733.00 | JPY 1,748.50 | 14,389,200 |
| 2026-04-28 | JPY 1,814.50 | JPY 1,822.00 | JPY 1,786.00 | JPY 1,800.00 | 6,958,600 |
| 2026-04-27 | JPY 1,787.00 | JPY 1,792.00 | JPY 1,776.00 | JPY 1,776.00 | 4,429,900 |
| 2026-04-24 | JPY 1,808.50 | JPY 1,817.50 | JPY 1,776.50 | JPY 1,776.50 | 6,409,900 |
| 2026-04-23 | JPY 1,832.50 | JPY 1,844.50 | JPY 1,796.50 | JPY 1,805.50 | 5,598,000 |
| 2026-04-22 | JPY 1,857.00 | JPY 1,860.00 | JPY 1,825.00 | JPY 1,825.00 | 6,543,500 |
| 2026-04-21 | JPY 1,897.00 | JPY 1,901.50 | JPY 1,868.50 | JPY 1,868.50 | 4,950,600 |
| 2026-04-20 | JPY 1,931.00 | JPY 1,931.50 | JPY 1,886.50 | JPY 1,894.00 | 5,105,100 |
| 2026-04-17 | JPY 1,930.00 | JPY 1,930.00 | JPY 1,895.00 | JPY 1,895.00 | 4,932,900 |
| 2026-04-16 | JPY 1,920.00 | JPY 1,933.00 | JPY 1,906.50 | JPY 1,921.00 | 8,913,400 |
| 2026-04-15 | JPY 1,889.00 | JPY 1,891.00 | JPY 1,856.00 | JPY 1,877.50 | 8,293,200 |
| 2026-04-14 | JPY 1,836.50 | JPY 1,849.00 | JPY 1,829.50 | JPY 1,849.00 | 8,249,700 |
| 2026-04-13 | JPY 1,800.00 | JPY 1,839.50 | JPY 1,796.50 | JPY 1,817.00 | 8,925,800 |
| 2026-04-10 | JPY 1,815.00 | JPY 1,840.50 | JPY 1,808.50 | JPY 1,826.00 | 9,912,100 |
| 2026-04-09 | JPY 1,844.00 | JPY 1,868.00 | JPY 1,832.00 | JPY 1,842.00 | 11,184,100 |
| 2026-04-08 | JPY 1,816.50 | JPY 1,853.00 | JPY 1,785.00 | JPY 1,853.00 | 16,377,400 |
| 2026-04-07 | JPY 1,683.00 | JPY 1,748.50 | JPY 1,670.00 | JPY 1,744.00 | 23,078,600 |
| 2026-04-06 | JPY 1,820.00 | JPY 1,832.00 | JPY 1,803.00 | JPY 1,803.00 | 9,107,400 |
| 2026-04-03 | JPY 1,839.00 | JPY 1,849.00 | JPY 1,827.50 | JPY 1,832.50 | 9,691,700 |
| 2026-04-02 | JPY 1,935.00 | JPY 1,935.00 | JPY 1,856.50 | JPY 1,860.50 | 6,895,900 |
| 2026-04-01 | JPY 1,935.50 | JPY 1,936.00 | JPY 1,878.00 | JPY 1,897.50 | 8,779,400 |
| 2026-03-31 | JPY 1,865.00 | JPY 1,921.50 | JPY 1,859.00 | JPY 1,875.50 | 8,684,400 |
| 2026-03-30 | JPY 1,850.00 | JPY 1,866.50 | JPY 1,837.00 | JPY 1,865.00 | 7,380,100 |
| 2026-03-27 | JPY 1,923.00 | JPY 1,942.00 | JPY 1,913.00 | JPY 1,933.00 | 7,987,000 |
| 2026-03-26 | JPY 1,942.00 | JPY 1,957.00 | JPY 1,929.00 | JPY 1,945.50 | 4,828,200 |
| 2026-03-25 | JPY 1,975.50 | JPY 1,976.50 | JPY 1,941.00 | JPY 1,943.00 | 6,336,900 |
| 2026-03-24 | JPY 1,944.50 | JPY 1,947.00 | JPY 1,893.00 | JPY 1,918.50 | 6,214,800 |
| 2026-03-23 | JPY 1,823.50 | JPY 1,882.00 | JPY 1,820.00 | JPY 1,882.00 | 8,374,200 |
| 2026-03-19 | JPY 1,946.00 | JPY 1,951.50 | JPY 1,902.00 | JPY 1,919.00 | 9,389,800 |
| 2026-03-18 | JPY 1,946.50 | JPY 1,976.50 | JPY 1,946.00 | JPY 1,976.50 | 5,793,600 |
| 2026-03-17 | JPY 1,935.00 | JPY 1,953.00 | JPY 1,919.00 | JPY 1,934.50 | 6,230,300 |
| 2026-03-16 | JPY 1,935.00 | JPY 1,945.00 | JPY 1,891.00 | JPY 1,900.00 | 9,577,400 |
| 2026-03-13 | JPY 1,960.00 | JPY 2,006.00 | JPY 1,950.00 | JPY 1,963.50 | 12,853,700 |
| 2026-03-12 | JPY 2,069.50 | JPY 2,071.00 | JPY 2,016.50 | JPY 2,036.50 | 7,007,900 |
| 2026-03-11 | JPY 2,114.00 | JPY 2,145.00 | JPY 2,089.50 | JPY 2,094.50 | 6,057,800 |
| 2026-03-10 | JPY 2,064.50 | JPY 2,096.00 | JPY 2,050.00 | JPY 2,064.50 | 7,682,100 |
| 2026-03-09 | JPY 2,000.00 | JPY 2,050.00 | JPY 2,000.00 | JPY 2,043.50 | 9,211,500 |
| 2026-03-06 | JPY 2,070.00 | JPY 2,122.50 | JPY 2,057.00 | JPY 2,122.50 | 7,407,900 |
| 2026-03-05 | JPY 2,143.00 | JPY 2,144.00 | JPY 2,070.50 | JPY 2,081.50 | 9,093,000 |
| 2026-03-04 | JPY 2,058.50 | JPY 2,081.00 | JPY 2,032.50 | JPY 2,081.00 | 9,715,100 |
| 2026-03-03 | JPY 2,234.00 | JPY 2,242.00 | JPY 2,101.50 | JPY 2,101.50 | 9,758,000 |
| 2026-03-02 | JPY 2,270.50 | JPY 2,285.00 | JPY 2,237.00 | JPY 2,265.00 | 7,446,100 |
| 2026-02-27 | JPY 2,323.00 | JPY 2,381.00 | JPY 2,311.00 | JPY 2,370.50 | 9,255,900 |
| 2026-02-26 | JPY 2,287.50 | JPY 2,321.00 | JPY 2,284.00 | JPY 2,306.50 | 4,307,900 |
| 2026-02-25 | JPY 2,260.00 | JPY 2,287.50 | JPY 2,252.50 | JPY 2,266.00 | 6,518,200 |
| 2026-02-24 | JPY 2,250.00 | JPY 2,275.50 | JPY 2,247.00 | JPY 2,252.50 | 6,803,100 |
| 2026-02-20 | JPY 2,337.50 | JPY 2,360.00 | JPY 2,275.50 | JPY 2,294.00 | 7,615,700 |
| 2026-02-19 | JPY 2,337.50 | JPY 2,402.00 | JPY 2,310.00 | JPY 2,387.50 | 6,126,300 |
| 2026-02-18 | JPY 2,322.50 | JPY 2,355.50 | JPY 2,319.00 | JPY 2,330.00 | 8,865,200 |
| 2026-02-17 | JPY 2,333.00 | JPY 2,349.50 | JPY 2,308.00 | JPY 2,308.00 | 9,615,200 |
| 2026-02-16 | JPY 2,400.00 | JPY 2,408.00 | JPY 2,349.50 | JPY 2,349.50 | 4,278,000 |
| 2026-02-13 | JPY 2,370.00 | JPY 2,401.50 | JPY 2,358.00 | JPY 2,382.00 | 8,350,100 |
| 2026-02-12 | JPY 2,351.50 | JPY 2,364.50 | JPY 2,303.50 | JPY 2,353.00 | 10,309,200 |
| 2026-02-10 | JPY 2,299.00 | JPY 2,397.00 | JPY 2,285.00 | JPY 2,386.00 | 10,870,800 |
| 2026-02-09 | JPY 2,358.00 | JPY 2,358.00 | JPY 2,253.50 | JPY 2,261.00 | 9,907,500 |
| 2026-02-06 | JPY 2,201.50 | JPY 2,310.00 | JPY 2,188.00 | JPY 2,308.00 | 9,658,300 |
| 2026-02-05 | JPY 2,228.00 | JPY 2,310.00 | JPY 2,185.00 | JPY 2,218.00 | 17,443,000 |
| 2026-02-04 | JPY 2,169.50 | JPY 2,193.00 | JPY 2,153.00 | JPY 2,181.50 | 7,167,600 |
| 2026-02-03 | JPY 2,163.50 | JPY 2,165.00 | JPY 2,121.00 | JPY 2,159.00 | 8,544,400 |
| 2026-02-02 | JPY 2,185.00 | JPY 2,185.00 | JPY 2,087.00 | JPY 2,095.50 | 7,541,800 |
| 2026-01-30 | JPY 2,114.50 | JPY 2,124.00 | JPY 2,103.00 | JPY 2,106.50 | 8,947,500 |
| 2026-01-29 | JPY 2,072.00 | JPY 2,096.50 | JPY 2,025.00 | JPY 2,088.50 | 9,797,500 |
| 2026-01-28 | JPY 2,075.00 | JPY 2,079.00 | JPY 2,045.00 | JPY 2,057.50 | 8,618,200 |
| 2026-01-27 | JPY 2,169.00 | JPY 2,170.00 | JPY 2,100.50 | JPY 2,106.50 | 10,409,100 |
| 2026-01-26 | JPY 2,200.00 | JPY 2,210.50 | JPY 2,151.00 | JPY 2,182.50 | 7,263,700 |
| 2026-01-23 | JPY 2,290.00 | JPY 2,294.00 | JPY 2,262.50 | JPY 2,262.50 | 5,907,700 |
| 2026-01-22 | JPY 2,317.00 | JPY 2,322.00 | JPY 2,270.00 | JPY 2,273.00 | 5,694,800 |
| 2026-01-21 | JPY 2,260.00 | JPY 2,305.00 | JPY 2,260.00 | JPY 2,283.50 | 5,424,300 |
| 2026-01-20 | JPY 2,347.50 | JPY 2,347.50 | JPY 2,295.00 | JPY 2,300.00 | 5,063,100 |
| 2026-01-19 | JPY 2,312.50 | JPY 2,334.50 | JPY 2,290.00 | JPY 2,330.50 | 3,920,300 |
| 2026-01-16 | JPY 2,336.00 | JPY 2,385.00 | JPY 2,333.50 | JPY 2,360.00 | 5,228,500 |
| 2026-01-15 | JPY 2,373.00 | JPY 2,393.00 | JPY 2,337.00 | JPY 2,372.50 | 6,764,100 |
| 2026-01-14 | JPY 2,357.50 | JPY 2,401.50 | JPY 2,342.00 | JPY 2,389.00 | 7,746,900 |
| 2026-01-13 | JPY 2,333.00 | JPY 2,353.50 | JPY 2,326.00 | JPY 2,343.00 | 9,092,500 |
| 2026-01-09 | JPY 2,299.00 | JPY 2,308.50 | JPY 2,269.00 | JPY 2,300.00 | 7,838,800 |
| 2026-01-08 | JPY 2,284.00 | JPY 2,306.00 | JPY 2,276.50 | JPY 2,294.00 | 5,938,000 |
| 2026-01-07 | JPY 2,304.50 | JPY 2,326.50 | JPY 2,284.00 | JPY 2,305.00 | 7,226,600 |
| 2026-01-06 | JPY 2,388.00 | JPY 2,439.00 | JPY 2,330.00 | JPY 2,369.50 | 6,334,600 |
| 2026-01-05 | JPY 2,352.50 | JPY 2,430.50 | JPY 2,351.50 | JPY 2,391.50 | 5,991,000 |
| 2025-12-30 | JPY 2,311.50 | JPY 2,334.50 | JPY 2,310.00 | JPY 2,334.50 | 3,676,600 |
| 2025-12-29 | JPY 2,314.00 | JPY 2,332.50 | JPY 2,305.00 | JPY 2,318.00 | 3,508,600 |
| 2025-12-26 | JPY 2,328.50 | JPY 2,337.50 | JPY 2,311.50 | JPY 2,316.00 | 2,255,300 |
| 2025-12-25 | JPY 2,334.50 | JPY 2,344.50 | JPY 2,326.50 | JPY 2,336.00 | 1,720,300 |
| 2025-12-24 | JPY 2,327.00 | JPY 2,330.50 | JPY 2,307.00 | JPY 2,320.50 | 4,126,100 |
| 2025-12-23 | JPY 2,336.00 | JPY 2,355.00 | JPY 2,315.00 | JPY 2,322.50 | 6,477,600 |
| 2025-12-22 | JPY 2,330.00 | JPY 2,379.00 | JPY 2,330.00 | JPY 2,355.50 | 5,198,600 |
| 2025-12-19 | JPY 2,331.00 | JPY 2,345.00 | JPY 2,310.50 | JPY 2,332.50 | 9,512,200 |
| 2025-12-18 | JPY 2,335.00 | JPY 2,340.00 | JPY 2,303.00 | JPY 2,332.50 | 5,443,400 |
| 2025-12-17 | JPY 2,330.00 | JPY 2,338.00 | JPY 2,307.00 | JPY 2,332.50 | 5,260,300 |
| 2025-12-16 | JPY 2,335.00 | JPY 2,367.00 | JPY 2,300.50 | JPY 2,325.50 | 7,524,700 |
| 2025-12-15 | JPY 2,282.00 | JPY 2,342.50 | JPY 2,282.00 | JPY 2,324.00 | 6,546,600 |
| 2025-12-12 | JPY 2,242.50 | JPY 2,316.50 | JPY 2,220.00 | JPY 2,306.00 | 11,092,500 |
| 2025-12-11 | JPY 2,308.50 | JPY 2,313.00 | JPY 2,273.00 | JPY 2,287.00 | 5,346,900 |
| 2025-12-10 | JPY 2,330.00 | JPY 2,333.00 | JPY 2,282.00 | JPY 2,287.00 | 7,393,400 |
| 2025-12-09 | JPY 2,339.00 | JPY 2,345.00 | JPY 2,291.00 | JPY 2,324.00 | 6,873,900 |
| 2025-12-08 | JPY 2,293.50 | JPY 2,347.50 | JPY 2,289.00 | JPY 2,330.50 | 7,045,100 |
| 2025-12-05 | JPY 2,340.00 | JPY 2,343.00 | JPY 2,280.00 | JPY 2,293.00 | 7,970,900 |
| 2025-12-04 | JPY 2,361.50 | JPY 2,374.50 | JPY 2,333.50 | JPY 2,356.00 | 6,245,900 |
| 2025-12-03 | JPY 2,412.00 | JPY 2,414.00 | JPY 2,353.00 | JPY 2,368.00 | 4,613,100 |
| 2025-12-02 | JPY 2,436.00 | JPY 2,451.00 | JPY 2,402.00 | JPY 2,402.00 | 5,483,500 |
| 2025-12-01 | JPY 2,451.00 | JPY 2,472.50 | JPY 2,411.00 | JPY 2,430.50 | 5,101,200 |
| 2025-11-28 | JPY 2,452.00 | JPY 2,455.50 | JPY 2,430.50 | JPY 2,441.00 | 4,855,900 |
| 2025-11-27 | JPY 2,456.50 | JPY 2,473.00 | JPY 2,437.50 | JPY 2,448.00 | 4,438,100 |
| 2025-11-26 | JPY 2,442.50 | JPY 2,462.50 | JPY 2,402.50 | JPY 2,451.50 | 6,068,800 |
| 2025-11-25 | JPY 2,399.00 | JPY 2,416.50 | JPY 2,369.00 | JPY 2,416.50 | 6,843,600 |
| 2025-11-21 | JPY 2,277.00 | JPY 2,358.00 | JPY 2,269.50 | JPY 2,358.00 | 14,007,100 |
| 2025-11-20 | JPY 2,322.00 | JPY 2,337.50 | JPY 2,283.00 | JPY 2,283.00 | 4,801,900 |
| 2025-11-19 | JPY 2,247.00 | JPY 2,306.50 | JPY 2,245.00 | JPY 2,272.00 | 4,877,800 |
| 2025-11-18 | JPY 2,280.00 | JPY 2,298.00 | JPY 2,250.50 | JPY 2,255.50 | 5,289,100 |
| 2025-11-17 | JPY 2,312.00 | JPY 2,330.00 | JPY 2,281.00 | JPY 2,285.50 | 5,157,400 |
| 2025-11-14 | JPY 2,314.50 | JPY 2,343.50 | JPY 2,286.00 | JPY 2,343.50 | 5,543,200 |
| 2025-11-13 | JPY 2,280.00 | JPY 2,317.00 | JPY 2,280.00 | JPY 2,314.00 | 4,432,800 |
| 2025-11-12 | JPY 2,252.50 | JPY 2,312.50 | JPY 2,243.50 | JPY 2,285.50 | 5,154,700 |
| 2025-11-11 | JPY 2,266.00 | JPY 2,269.00 | JPY 2,216.00 | JPY 2,225.50 | 3,520,200 |
| 2025-11-10 | JPY 2,209.50 | JPY 2,236.00 | JPY 2,196.50 | JPY 2,234.50 | 4,380,300 |
| 2025-11-07 | JPY 2,193.50 | JPY 2,240.50 | JPY 2,153.00 | JPY 2,208.50 | 8,490,100 |
| 2025-11-06 | JPY 2,222.00 | JPY 2,225.00 | JPY 2,017.00 | JPY 2,128.00 | 15,945,600 |
| 2025-11-05 | JPY 2,173.50 | JPY 2,225.00 | JPY 2,140.50 | JPY 2,185.50 | 10,091,800 |
| 2025-11-04 | JPY 2,208.00 | JPY 2,286.00 | JPY 2,197.50 | JPY 2,217.00 | 10,351,200 |
| 2025-10-31 | JPY 2,275.00 | JPY 2,308.00 | JPY 2,263.00 | JPY 2,308.00 | 6,267,100 |
| 2025-10-30 | JPY 2,280.00 | JPY 2,291.00 | JPY 2,238.50 | JPY 2,287.50 | 16,301,200 |
| 2025-10-29 | JPY 2,298.50 | JPY 2,298.50 | JPY 2,249.00 | JPY 2,277.50 | 3,872,300 |
| 2025-10-28 | JPY 2,323.00 | JPY 2,327.00 | JPY 2,270.00 | JPY 2,281.50 | 4,646,900 |
| 2025-10-27 | JPY 2,340.00 | JPY 2,352.00 | JPY 2,306.00 | JPY 2,318.00 | 4,431,500 |
| 2025-10-24 | JPY 2,279.50 | JPY 2,301.50 | JPY 2,276.00 | JPY 2,296.00 | 3,829,200 |
| 2025-10-23 | JPY 2,292.50 | JPY 2,305.50 | JPY 2,267.00 | JPY 2,275.00 | 3,849,200 |
| 2025-10-22 | JPY 2,319.50 | JPY 2,341.50 | JPY 2,282.50 | JPY 2,305.50 | 5,243,700 |
| 2025-10-21 | JPY 2,264.50 | JPY 2,270.00 | JPY 2,250.50 | JPY 2,269.50 | 3,666,500 |
| 2025-10-20 | JPY 2,256.00 | JPY 2,264.00 | JPY 2,234.00 | JPY 2,239.00 | 3,230,200 |
| 2025-10-17 | JPY 2,192.50 | JPY 2,219.00 | JPY 2,190.00 | JPY 2,210.00 | 3,632,000 |
| 2025-10-16 | JPY 2,229.00 | JPY 2,238.50 | JPY 2,213.00 | JPY 2,228.00 | 3,847,600 |
| 2025-10-15 | JPY 2,217.00 | JPY 2,219.00 | JPY 2,192.50 | JPY 2,212.00 | 4,547,700 |