Zensho Holdings Co., Ltd. (7550) Price History
Daily open, high, low, close and volume for Zensho Holdings Co., Ltd. (7550) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 11,620.00 | JPY 11,705.00 | JPY 11,360.00 | JPY 11,705.00 | 839,300 |
| 2026-10-08 | JPY 11,405.00 | JPY 11,450.00 | JPY 10,980.00 | JPY 11,315.00 | 872,900 |
| 2026-10-07 | JPY 11,115.00 | JPY 11,605.00 | JPY 11,105.00 | JPY 11,525.00 | 755,900 |
| 2026-10-06 | JPY 11,165.00 | JPY 11,185.00 | JPY 10,955.00 | JPY 11,055.00 | 293,000 |
| 2026-10-05 | JPY 11,145.00 | JPY 11,240.00 | JPY 11,010.00 | JPY 11,115.00 | 482,500 |
| 2026-10-02 | JPY 10,815.00 | JPY 11,155.00 | JPY 10,815.00 | JPY 11,065.00 | 668,900 |
| 2026-10-01 | JPY 10,610.00 | JPY 10,865.00 | JPY 10,560.00 | JPY 10,790.00 | 535,400 |
| 2026-09-30 | JPY 10,495.00 | JPY 10,800.00 | JPY 10,390.00 | JPY 10,705.00 | 592,200 |
| 2026-09-29 | JPY 10,395.00 | JPY 10,650.00 | JPY 10,265.00 | JPY 10,595.00 | 776,900 |
| 2026-09-28 | JPY 10,585.00 | JPY 10,655.00 | JPY 10,425.00 | JPY 10,520.00 | 1,445,700 |
| 2026-09-25 | JPY 10,260.00 | JPY 10,525.00 | JPY 10,240.00 | JPY 10,435.00 | 629,000 |
| 2026-09-24 | JPY 10,430.00 | JPY 10,450.00 | JPY 10,220.00 | JPY 10,220.00 | 693,300 |
| 2026-09-18 | JPY 10,340.00 | JPY 10,465.00 | JPY 10,270.00 | JPY 10,450.00 | 703,100 |
| 2026-09-17 | JPY 10,930.00 | JPY 11,045.00 | JPY 10,350.00 | JPY 10,400.00 | 887,200 |
| 2026-09-16 | JPY 11,305.00 | JPY 11,305.00 | JPY 10,865.00 | JPY 10,980.00 | 619,600 |
| 2026-09-15 | JPY 11,590.00 | JPY 11,655.00 | JPY 11,340.00 | JPY 11,340.00 | 288,900 |
| 2026-09-14 | JPY 11,300.00 | JPY 11,475.00 | JPY 11,240.00 | JPY 11,475.00 | 402,900 |
| 2026-09-11 | JPY 11,200.00 | JPY 11,500.00 | JPY 11,145.00 | JPY 11,235.00 | 532,700 |
| 2026-09-10 | JPY 11,565.00 | JPY 11,590.00 | JPY 11,285.00 | JPY 11,395.00 | 589,300 |
| 2026-09-09 | JPY 11,760.00 | JPY 11,800.00 | JPY 11,565.00 | JPY 11,735.00 | 472,600 |
| 2026-09-08 | JPY 11,555.00 | JPY 11,910.00 | JPY 11,530.00 | JPY 11,825.00 | 466,700 |
| 2026-09-07 | JPY 11,855.00 | JPY 11,920.00 | JPY 11,580.00 | JPY 11,695.00 | 405,200 |
| 2026-09-04 | JPY 11,800.00 | JPY 12,055.00 | JPY 11,675.00 | JPY 11,955.00 | 451,400 |
| 2026-09-03 | JPY 11,650.00 | JPY 11,845.00 | JPY 11,420.00 | JPY 11,810.00 | 531,700 |
| 2026-09-02 | JPY 11,685.00 | JPY 11,785.00 | JPY 11,415.00 | JPY 11,480.00 | 520,200 |
| 2026-09-01 | JPY 11,765.00 | JPY 11,965.00 | JPY 11,515.00 | JPY 11,590.00 | 541,600 |
| 2026-08-31 | JPY 12,000.00 | JPY 12,045.00 | JPY 11,765.00 | JPY 11,790.00 | 497,100 |
| 2026-08-28 | JPY 11,620.00 | JPY 12,070.00 | JPY 11,620.00 | JPY 12,000.00 | 494,400 |
| 2026-08-27 | JPY 11,650.00 | JPY 11,915.00 | JPY 11,580.00 | JPY 11,715.00 | 316,800 |
| 2026-08-26 | JPY 11,635.00 | JPY 11,895.00 | JPY 11,620.00 | JPY 11,805.00 | 539,400 |
| 2026-08-25 | JPY 11,510.00 | JPY 11,700.00 | JPY 11,450.00 | JPY 11,685.00 | 500,200 |
| 2026-08-24 | JPY 11,550.00 | JPY 11,815.00 | JPY 11,495.00 | JPY 11,710.00 | 419,500 |
| 2026-08-21 | JPY 11,430.00 | JPY 11,615.00 | JPY 11,405.00 | JPY 11,480.00 | 424,000 |
| 2026-08-20 | JPY 11,500.00 | JPY 11,635.00 | JPY 11,350.00 | JPY 11,410.00 | 458,600 |
| 2026-08-19 | JPY 11,675.00 | JPY 11,815.00 | JPY 11,450.00 | JPY 11,485.00 | 565,400 |
| 2026-08-18 | JPY 11,480.00 | JPY 11,745.00 | JPY 11,345.00 | JPY 11,700.00 | 640,200 |
| 2026-08-17 | JPY 11,350.00 | JPY 11,395.00 | JPY 11,125.00 | JPY 11,360.00 | 533,800 |
| 2026-08-14 | JPY 11,395.00 | JPY 11,465.00 | JPY 11,290.00 | JPY 11,350.00 | 486,000 |
| 2026-08-13 | JPY 11,310.00 | JPY 11,405.00 | JPY 11,165.00 | JPY 11,260.00 | 489,300 |
| 2026-08-12 | JPY 11,670.00 | JPY 11,795.00 | JPY 11,285.00 | JPY 11,340.00 | 748,200 |
| 2026-08-10 | JPY 11,055.00 | JPY 11,640.00 | JPY 10,935.00 | JPY 11,595.00 | 1,500,500 |
| 2026-08-07 | JPY 10,290.00 | JPY 10,520.00 | JPY 10,225.00 | JPY 10,475.00 | 639,600 |
| 2026-08-06 | JPY 10,200.00 | JPY 10,285.00 | JPY 10,010.00 | JPY 10,255.00 | 688,800 |
| 2026-08-05 | JPY 9,964.00 | JPY 10,140.00 | JPY 9,940.00 | JPY 10,110.00 | 540,000 |
| 2026-08-04 | JPY 10,050.00 | JPY 10,115.00 | JPY 9,940.00 | JPY 9,992.00 | 466,800 |
| 2026-08-03 | JPY 10,025.00 | JPY 10,195.00 | JPY 9,800.00 | JPY 10,115.00 | 535,000 |
| 2026-07-31 | JPY 9,900.00 | JPY 10,140.00 | JPY 9,810.00 | JPY 9,974.00 | 701,500 |
| 2026-07-30 | JPY 10,410.00 | JPY 10,530.00 | JPY 10,130.00 | JPY 10,200.00 | 622,600 |
| 2026-07-29 | JPY 9,967.00 | JPY 10,480.00 | JPY 9,869.00 | JPY 10,325.00 | 938,500 |
| 2026-07-28 | JPY 9,710.00 | JPY 9,905.00 | JPY 9,630.00 | JPY 9,854.00 | 654,400 |
| 2026-07-27 | JPY 9,170.00 | JPY 9,710.00 | JPY 9,155.00 | JPY 9,696.00 | 748,700 |
| 2026-07-24 | JPY 9,000.00 | JPY 9,165.00 | JPY 8,997.00 | JPY 9,127.00 | 297,100 |
| 2026-07-23 | JPY 9,010.00 | JPY 9,160.00 | JPY 8,901.00 | JPY 9,060.00 | 453,200 |
| 2026-07-22 | JPY 9,393.00 | JPY 9,393.00 | JPY 9,090.00 | JPY 9,160.00 | 507,800 |
| 2026-07-21 | JPY 9,397.00 | JPY 9,497.00 | JPY 9,220.00 | JPY 9,250.00 | 517,300 |
| 2026-07-17 | JPY 9,300.00 | JPY 9,607.00 | JPY 9,240.00 | JPY 9,303.00 | 936,000 |
| 2026-07-16 | JPY 9,038.00 | JPY 9,270.00 | JPY 9,021.00 | JPY 9,200.00 | 591,400 |
| 2026-07-15 | JPY 9,263.00 | JPY 9,286.00 | JPY 8,985.00 | JPY 9,035.00 | 490,600 |
| 2026-07-14 | JPY 9,003.00 | JPY 9,370.00 | JPY 8,997.00 | JPY 9,206.00 | 674,800 |
| 2026-07-13 | JPY 8,800.00 | JPY 9,038.00 | JPY 8,781.00 | JPY 8,984.00 | 457,900 |
| 2026-07-10 | JPY 8,876.00 | JPY 8,944.00 | JPY 8,746.00 | JPY 8,793.00 | 536,600 |
| 2026-07-09 | JPY 8,915.00 | JPY 9,051.00 | JPY 8,856.00 | JPY 8,944.00 | 504,300 |
| 2026-07-08 | JPY 9,003.00 | JPY 9,088.00 | JPY 8,815.00 | JPY 8,992.00 | 732,700 |
| 2026-07-07 | JPY 8,781.00 | JPY 9,032.00 | JPY 8,746.00 | JPY 9,032.00 | 984,800 |
| 2026-07-06 | JPY 8,293.00 | JPY 8,765.00 | JPY 8,178.00 | JPY 8,746.00 | 784,700 |
| 2026-07-03 | JPY 8,346.00 | JPY 8,410.00 | JPY 8,231.00 | JPY 8,232.00 | 417,100 |
| 2026-07-02 | JPY 8,188.00 | JPY 8,377.00 | JPY 8,188.00 | JPY 8,257.00 | 519,200 |
| 2026-07-01 | JPY 8,060.00 | JPY 8,060.00 | JPY 7,881.00 | JPY 8,012.00 | 502,400 |
| 2026-06-30 | JPY 8,181.00 | JPY 8,200.00 | JPY 8,026.00 | JPY 8,065.00 | 376,000 |
| 2026-06-29 | JPY 8,000.00 | JPY 8,207.00 | JPY 7,991.00 | JPY 8,204.00 | 581,100 |
| 2026-06-26 | JPY 7,972.00 | JPY 8,032.00 | JPY 7,831.00 | JPY 7,931.00 | 470,500 |
| 2026-06-25 | JPY 7,880.00 | JPY 8,161.00 | JPY 7,791.00 | JPY 8,064.00 | 786,300 |
| 2026-06-24 | JPY 7,500.00 | JPY 7,851.00 | JPY 7,486.00 | JPY 7,780.00 | 621,400 |
| 2026-06-23 | JPY 7,467.00 | JPY 7,644.00 | JPY 7,418.00 | JPY 7,546.00 | 607,700 |
| 2026-06-22 | JPY 7,600.00 | JPY 7,622.00 | JPY 7,421.00 | JPY 7,508.00 | 521,700 |
| 2026-06-19 | JPY 7,784.00 | JPY 7,784.00 | JPY 7,621.00 | JPY 7,621.00 | 476,100 |
| 2026-06-18 | JPY 7,825.00 | JPY 7,862.00 | JPY 7,620.00 | JPY 7,742.00 | 868,400 |
| 2026-06-17 | JPY 8,099.00 | JPY 8,178.00 | JPY 7,894.00 | JPY 7,899.00 | 718,800 |
| 2026-06-16 | JPY 8,019.00 | JPY 8,169.00 | JPY 7,927.00 | JPY 8,021.00 | 641,300 |
| 2026-06-15 | JPY 7,975.00 | JPY 8,233.00 | JPY 7,945.00 | JPY 8,169.00 | 674,100 |
| 2026-06-12 | JPY 8,088.00 | JPY 8,098.00 | JPY 7,864.00 | JPY 7,927.00 | 674,200 |
| 2026-06-11 | JPY 7,955.00 | JPY 8,150.00 | JPY 7,942.00 | JPY 8,081.00 | 633,000 |
| 2026-06-10 | JPY 7,685.00 | JPY 7,939.00 | JPY 7,682.00 | JPY 7,927.00 | 609,700 |
| 2026-06-09 | JPY 7,695.00 | JPY 7,726.00 | JPY 7,564.00 | JPY 7,586.00 | 672,200 |
| 2026-06-08 | JPY 7,545.00 | JPY 7,898.00 | JPY 7,545.00 | JPY 7,695.00 | 818,400 |
| 2026-06-05 | JPY 7,530.00 | JPY 7,651.00 | JPY 7,456.00 | JPY 7,536.00 | 808,400 |
| 2026-06-04 | JPY 7,874.00 | JPY 7,930.00 | JPY 7,438.00 | JPY 7,438.00 | 1,050,900 |
| 2026-06-03 | JPY 7,917.00 | JPY 7,973.00 | JPY 7,760.00 | JPY 7,848.00 | 640,100 |
| 2026-06-02 | JPY 7,950.00 | JPY 8,049.00 | JPY 7,839.00 | JPY 7,957.00 | 627,100 |
| 2026-06-01 | JPY 7,918.00 | JPY 7,999.00 | JPY 7,658.00 | JPY 7,911.00 | 1,003,200 |
| 2026-05-29 | JPY 7,946.00 | JPY 8,126.00 | JPY 7,882.00 | JPY 8,052.00 | 1,018,700 |
| 2026-05-28 | JPY 7,671.00 | JPY 7,918.00 | JPY 7,644.00 | JPY 7,866.00 | 705,100 |
| 2026-05-27 | JPY 7,428.00 | JPY 7,594.00 | JPY 7,381.00 | JPY 7,550.00 | 500,800 |
| 2026-05-26 | JPY 7,495.00 | JPY 7,661.00 | JPY 7,404.00 | JPY 7,511.00 | 742,200 |
| 2026-05-25 | JPY 7,910.00 | JPY 7,910.00 | JPY 7,492.00 | JPY 7,499.00 | 774,200 |
| 2026-05-22 | JPY 7,584.00 | JPY 7,910.00 | JPY 7,490.00 | JPY 7,842.00 | 641,400 |
| 2026-05-21 | JPY 7,928.00 | JPY 7,928.00 | JPY 7,683.00 | JPY 7,683.00 | 622,600 |
| 2026-05-20 | JPY 7,844.00 | JPY 8,022.00 | JPY 7,775.00 | JPY 7,949.00 | 756,000 |
| 2026-05-19 | JPY 7,850.00 | JPY 8,107.00 | JPY 7,850.00 | JPY 7,893.00 | 866,600 |
| 2026-05-18 | JPY 7,751.00 | JPY 7,872.00 | JPY 7,425.00 | JPY 7,740.00 | 1,184,700 |
| 2026-05-15 | JPY 8,015.00 | JPY 8,104.00 | JPY 7,665.00 | JPY 7,750.00 | 1,076,000 |
| 2026-05-14 | JPY 8,128.00 | JPY 8,187.00 | JPY 7,926.00 | JPY 7,996.00 | 1,158,400 |
| 2026-05-13 | JPY 8,539.00 | JPY 8,601.00 | JPY 8,000.00 | JPY 8,001.00 | 2,041,600 |
| 2026-05-12 | JPY 8,976.00 | JPY 9,073.00 | JPY 8,897.00 | JPY 8,989.00 | 602,800 |
| 2026-05-11 | JPY 8,991.00 | JPY 9,200.00 | JPY 8,936.00 | JPY 9,126.00 | 910,000 |
| 2026-05-08 | JPY 8,900.00 | JPY 8,995.00 | JPY 8,643.00 | JPY 8,802.00 | 588,400 |
| 2026-05-07 | JPY 8,725.00 | JPY 8,852.00 | JPY 8,655.00 | JPY 8,824.00 | 728,600 |
| 2026-05-01 | JPY 8,588.00 | JPY 8,845.00 | JPY 8,537.00 | JPY 8,680.00 | 681,400 |
| 2026-04-30 | JPY 8,350.00 | JPY 8,654.00 | JPY 8,339.00 | JPY 8,623.00 | 906,200 |
| 2026-04-28 | JPY 8,344.00 | JPY 8,453.00 | JPY 8,291.00 | JPY 8,395.00 | 629,500 |
| 2026-04-27 | JPY 8,089.00 | JPY 8,308.00 | JPY 8,037.00 | JPY 8,242.00 | 432,600 |
| 2026-04-24 | JPY 8,124.00 | JPY 8,134.00 | JPY 7,985.00 | JPY 8,036.00 | 446,700 |
| 2026-04-23 | JPY 8,200.00 | JPY 8,250.00 | JPY 8,120.00 | JPY 8,186.00 | 571,200 |
| 2026-04-22 | JPY 8,388.00 | JPY 8,390.00 | JPY 8,222.00 | JPY 8,223.00 | 552,300 |
| 2026-04-21 | JPY 8,500.00 | JPY 8,533.00 | JPY 8,395.00 | JPY 8,457.00 | 395,700 |
| 2026-04-20 | JPY 8,549.00 | JPY 8,570.00 | JPY 8,476.00 | JPY 8,511.00 | 407,800 |
| 2026-04-17 | JPY 8,700.00 | JPY 8,750.00 | JPY 8,503.00 | JPY 8,509.00 | 474,200 |
| 2026-04-16 | JPY 8,639.00 | JPY 8,726.00 | JPY 8,588.00 | JPY 8,720.00 | 467,700 |
| 2026-04-15 | JPY 8,636.00 | JPY 8,640.00 | JPY 8,505.00 | JPY 8,552.00 | 391,200 |
| 2026-04-14 | JPY 8,650.00 | JPY 8,728.00 | JPY 8,534.00 | JPY 8,546.00 | 399,000 |
| 2026-04-13 | JPY 8,801.00 | JPY 8,866.00 | JPY 8,569.00 | JPY 8,573.00 | 508,000 |
| 2026-04-10 | JPY 8,873.00 | JPY 8,897.00 | JPY 8,715.00 | JPY 8,801.00 | 579,700 |
| 2026-04-09 | JPY 9,473.00 | JPY 9,473.00 | JPY 8,876.00 | JPY 8,876.00 | 760,600 |
| 2026-04-08 | JPY 9,239.00 | JPY 9,465.00 | JPY 9,137.00 | JPY 9,450.00 | 669,300 |
| 2026-04-07 | JPY 9,446.00 | JPY 9,451.00 | JPY 8,989.00 | JPY 9,060.00 | 1,205,000 |
| 2026-04-06 | JPY 9,555.00 | JPY 9,570.00 | JPY 9,351.00 | JPY 9,351.00 | 260,300 |
| 2026-04-03 | JPY 9,436.00 | JPY 9,546.00 | JPY 9,366.00 | JPY 9,537.00 | 217,900 |
| 2026-04-02 | JPY 9,480.00 | JPY 9,615.00 | JPY 9,429.00 | JPY 9,482.00 | 345,100 |
| 2026-04-01 | JPY 9,309.00 | JPY 9,480.00 | JPY 9,220.00 | JPY 9,480.00 | 419,900 |
| 2026-03-31 | JPY 9,318.00 | JPY 9,328.00 | JPY 9,140.00 | JPY 9,178.00 | 402,700 |
| 2026-03-30 | JPY 9,309.00 | JPY 9,336.00 | JPY 9,164.00 | JPY 9,274.00 | 670,600 |
| 2026-03-27 | JPY 9,487.00 | JPY 9,642.00 | JPY 9,437.00 | JPY 9,600.00 | 1,003,500 |
| 2026-03-26 | JPY 9,458.00 | JPY 9,530.00 | JPY 9,406.00 | JPY 9,455.00 | 519,400 |
| 2026-03-25 | JPY 9,467.00 | JPY 9,548.00 | JPY 9,451.00 | JPY 9,451.00 | 410,100 |
| 2026-03-24 | JPY 9,386.00 | JPY 9,460.00 | JPY 9,361.00 | JPY 9,445.00 | 338,100 |
| 2026-03-23 | JPY 9,187.00 | JPY 9,304.00 | JPY 9,155.00 | JPY 9,207.00 | 408,300 |
| 2026-03-19 | JPY 9,429.00 | JPY 9,532.00 | JPY 9,264.00 | JPY 9,264.00 | 612,800 |
| 2026-03-18 | JPY 9,300.00 | JPY 9,478.00 | JPY 9,300.00 | JPY 9,446.00 | 310,900 |
| 2026-03-17 | JPY 9,347.00 | JPY 9,504.00 | JPY 9,301.00 | JPY 9,306.00 | 346,900 |
| 2026-03-16 | JPY 9,512.00 | JPY 9,526.00 | JPY 9,268.00 | JPY 9,268.00 | 417,300 |
| 2026-03-13 | JPY 9,548.00 | JPY 9,710.00 | JPY 9,509.00 | JPY 9,559.00 | 376,700 |
| 2026-03-12 | JPY 9,626.00 | JPY 9,720.00 | JPY 9,570.00 | JPY 9,649.00 | 356,200 |
| 2026-03-11 | JPY 9,588.00 | JPY 9,760.00 | JPY 9,570.00 | JPY 9,622.00 | 310,900 |
| 2026-03-10 | JPY 9,840.00 | JPY 9,867.00 | JPY 9,620.00 | JPY 9,620.00 | 384,400 |
| 2026-03-09 | JPY 9,573.00 | JPY 9,850.00 | JPY 9,542.00 | JPY 9,793.00 | 471,300 |
| 2026-03-06 | JPY 9,671.00 | JPY 9,842.00 | JPY 9,460.00 | JPY 9,831.00 | 376,100 |
| 2026-03-05 | JPY 9,979.00 | JPY 10,070.00 | JPY 9,777.00 | JPY 9,782.00 | 427,300 |
| 2026-03-04 | JPY 9,633.00 | JPY 9,896.00 | JPY 9,578.00 | JPY 9,860.00 | 419,800 |
| 2026-03-03 | JPY 9,800.00 | JPY 9,801.00 | JPY 9,660.00 | JPY 9,715.00 | 333,200 |
| 2026-03-02 | JPY 9,751.00 | JPY 10,010.00 | JPY 9,750.00 | JPY 9,896.00 | 397,600 |
| 2026-02-27 | JPY 9,816.00 | JPY 9,967.00 | JPY 9,786.00 | JPY 9,929.00 | 433,500 |
| 2026-02-26 | JPY 10,000.00 | JPY 10,020.00 | JPY 9,742.00 | JPY 9,765.00 | 386,300 |
| 2026-02-25 | JPY 9,925.00 | JPY 9,960.00 | JPY 9,818.00 | JPY 9,960.00 | 348,300 |
| 2026-02-24 | JPY 9,823.00 | JPY 9,960.00 | JPY 9,800.00 | JPY 9,883.00 | 328,300 |
| 2026-02-20 | JPY 10,005.00 | JPY 10,085.00 | JPY 9,800.00 | JPY 9,862.00 | 499,000 |
| 2026-02-19 | JPY 10,050.00 | JPY 10,325.00 | JPY 9,909.00 | JPY 9,922.00 | 919,100 |
| 2026-02-18 | JPY 9,597.00 | JPY 9,883.00 | JPY 9,572.00 | JPY 9,717.00 | 509,700 |
| 2026-02-17 | JPY 9,595.00 | JPY 9,618.00 | JPY 9,407.00 | JPY 9,505.00 | 409,400 |
| 2026-02-16 | JPY 9,710.00 | JPY 9,761.00 | JPY 9,574.00 | JPY 9,592.00 | 445,900 |
| 2026-02-13 | JPY 9,557.00 | JPY 9,858.00 | JPY 9,470.00 | JPY 9,705.00 | 1,307,300 |
| 2026-02-12 | JPY 9,430.00 | JPY 9,507.00 | JPY 9,223.00 | JPY 9,440.00 | 772,800 |
| 2026-02-10 | JPY 9,045.00 | JPY 9,488.00 | JPY 9,003.00 | JPY 9,432.00 | 704,200 |
| 2026-02-09 | JPY 9,061.00 | JPY 9,107.00 | JPY 8,967.00 | JPY 9,042.00 | 466,300 |
| 2026-02-06 | JPY 8,813.00 | JPY 9,013.00 | JPY 8,801.00 | JPY 9,011.00 | 687,200 |
| 2026-02-05 | JPY 8,699.00 | JPY 8,797.00 | JPY 8,653.00 | JPY 8,770.00 | 454,400 |
| 2026-02-04 | JPY 8,507.00 | JPY 8,583.00 | JPY 8,448.00 | JPY 8,549.00 | 339,000 |
| 2026-02-03 | JPY 8,600.00 | JPY 8,670.00 | JPY 8,555.00 | JPY 8,588.00 | 376,200 |
| 2026-02-02 | JPY 8,465.00 | JPY 8,593.00 | JPY 8,452.00 | JPY 8,592.00 | 462,100 |
| 2026-01-30 | JPY 8,260.00 | JPY 8,427.00 | JPY 8,188.00 | JPY 8,377.00 | 358,500 |
| 2026-01-29 | JPY 8,205.00 | JPY 8,261.00 | JPY 8,150.00 | JPY 8,226.00 | 378,400 |
| 2026-01-28 | JPY 8,355.00 | JPY 8,355.00 | JPY 8,221.00 | JPY 8,283.00 | 359,500 |
| 2026-01-27 | JPY 8,550.00 | JPY 8,552.00 | JPY 8,423.00 | JPY 8,423.00 | 336,300 |
| 2026-01-26 | JPY 8,527.00 | JPY 8,590.00 | JPY 8,445.00 | JPY 8,549.00 | 426,300 |
| 2026-01-23 | JPY 8,585.00 | JPY 8,657.00 | JPY 8,540.00 | JPY 8,545.00 | 280,700 |
| 2026-01-22 | JPY 8,601.00 | JPY 8,686.00 | JPY 8,585.00 | JPY 8,589.00 | 379,700 |
| 2026-01-21 | JPY 8,841.00 | JPY 8,861.00 | JPY 8,602.00 | JPY 8,604.00 | 395,400 |
| 2026-01-20 | JPY 8,680.00 | JPY 8,841.00 | JPY 8,640.00 | JPY 8,841.00 | 363,400 |
| 2026-01-19 | JPY 8,528.00 | JPY 8,782.00 | JPY 8,508.00 | JPY 8,673.00 | 426,800 |
| 2026-01-16 | JPY 8,700.00 | JPY 8,725.00 | JPY 8,527.00 | JPY 8,580.00 | 534,100 |
| 2026-01-15 | JPY 8,778.00 | JPY 8,814.00 | JPY 8,717.00 | JPY 8,727.00 | 351,600 |
| 2026-01-14 | JPY 8,735.00 | JPY 8,798.00 | JPY 8,682.00 | JPY 8,793.00 | 371,900 |
| 2026-01-13 | JPY 8,808.00 | JPY 8,826.00 | JPY 8,740.00 | JPY 8,740.00 | 475,300 |
| 2026-01-09 | JPY 8,698.00 | JPY 8,789.00 | JPY 8,691.00 | JPY 8,748.00 | 394,000 |
| 2026-01-08 | JPY 8,744.00 | JPY 8,791.00 | JPY 8,708.00 | JPY 8,708.00 | 355,500 |
| 2026-01-07 | JPY 8,800.00 | JPY 8,824.00 | JPY 8,711.00 | JPY 8,801.00 | 307,700 |
| 2026-01-06 | JPY 8,915.00 | JPY 8,948.00 | JPY 8,788.00 | JPY 8,845.00 | 558,700 |
| 2026-01-05 | JPY 9,098.00 | JPY 9,100.00 | JPY 8,911.00 | JPY 8,911.00 | 444,800 |
| 2025-12-30 | JPY 9,070.00 | JPY 9,115.00 | JPY 8,967.00 | JPY 8,975.00 | 277,700 |
| 2025-12-29 | JPY 9,010.00 | JPY 9,026.00 | JPY 8,911.00 | JPY 8,953.00 | 218,200 |
| 2025-12-26 | JPY 8,906.00 | JPY 9,028.00 | JPY 8,906.00 | JPY 9,008.00 | 325,600 |
| 2025-12-25 | JPY 8,930.00 | JPY 8,959.00 | JPY 8,874.00 | JPY 8,883.00 | 290,400 |
| 2025-12-24 | JPY 9,000.00 | JPY 9,043.00 | JPY 8,871.00 | JPY 8,929.00 | 376,500 |
| 2025-12-23 | JPY 9,020.00 | JPY 9,070.00 | JPY 8,972.00 | JPY 9,001.00 | 348,700 |
| 2025-12-22 | JPY 9,200.00 | JPY 9,222.00 | JPY 9,022.00 | JPY 9,022.00 | 390,900 |
| 2025-12-19 | JPY 9,226.00 | JPY 9,325.00 | JPY 9,178.00 | JPY 9,178.00 | 436,800 |
| 2025-12-18 | JPY 9,125.00 | JPY 9,309.00 | JPY 9,125.00 | JPY 9,225.00 | 343,100 |
| 2025-12-17 | JPY 9,286.00 | JPY 9,292.00 | JPY 9,112.00 | JPY 9,125.00 | 241,900 |
| 2025-12-16 | JPY 9,347.00 | JPY 9,366.00 | JPY 9,228.00 | JPY 9,280.00 | 282,200 |
| 2025-12-15 | JPY 9,400.00 | JPY 9,510.00 | JPY 9,347.00 | JPY 9,347.00 | 301,000 |
| 2025-12-12 | JPY 9,115.00 | JPY 9,337.00 | JPY 9,095.00 | JPY 9,337.00 | 357,200 |
| 2025-12-11 | JPY 9,230.00 | JPY 9,273.00 | JPY 8,994.00 | JPY 9,043.00 | 253,900 |
| 2025-12-10 | JPY 9,087.00 | JPY 9,245.00 | JPY 9,049.00 | JPY 9,198.00 | 277,500 |
| 2025-12-09 | JPY 9,210.00 | JPY 9,218.00 | JPY 9,005.00 | JPY 9,050.00 | 278,300 |
| 2025-12-08 | JPY 9,220.00 | JPY 9,295.00 | JPY 9,165.00 | JPY 9,207.00 | 258,400 |
| 2025-12-05 | JPY 9,093.00 | JPY 9,236.00 | JPY 8,990.00 | JPY 9,194.00 | 348,900 |
| 2025-12-04 | JPY 9,150.00 | JPY 9,257.00 | JPY 9,082.00 | JPY 9,119.00 | 528,300 |
| 2025-12-03 | JPY 9,245.00 | JPY 9,307.00 | JPY 9,144.00 | JPY 9,212.00 | 355,500 |
| 2025-12-02 | JPY 9,205.00 | JPY 9,379.00 | JPY 9,140.00 | JPY 9,336.00 | 440,200 |
| 2025-12-01 | JPY 9,352.00 | JPY 9,434.00 | JPY 9,173.00 | JPY 9,205.00 | 370,300 |
| 2025-11-28 | JPY 9,304.00 | JPY 9,444.00 | JPY 9,216.00 | JPY 9,406.00 | 505,500 |
| 2025-11-27 | JPY 9,345.00 | JPY 9,407.00 | JPY 9,220.00 | JPY 9,360.00 | 467,900 |
| 2025-11-26 | JPY 9,102.00 | JPY 9,318.00 | JPY 9,081.00 | JPY 9,301.00 | 518,400 |
| 2025-11-25 | JPY 8,781.00 | JPY 9,078.00 | JPY 8,743.00 | JPY 9,063.00 | 636,800 |
| 2025-11-21 | JPY 8,540.00 | JPY 8,826.00 | JPY 8,540.00 | JPY 8,826.00 | 991,700 |
| 2025-11-20 | JPY 8,639.00 | JPY 8,639.00 | JPY 8,531.00 | JPY 8,537.00 | 382,100 |
| 2025-11-19 | JPY 8,709.00 | JPY 8,749.00 | JPY 8,584.00 | JPY 8,584.00 | 462,100 |
| 2025-11-18 | JPY 8,738.00 | JPY 8,796.00 | JPY 8,632.00 | JPY 8,651.00 | 508,300 |
| 2025-11-17 | JPY 8,880.00 | JPY 8,928.00 | JPY 8,729.00 | JPY 8,817.00 | 622,700 |
| 2025-11-14 | JPY 9,150.00 | JPY 9,176.00 | JPY 8,891.00 | JPY 8,970.00 | 628,900 |
| 2025-11-13 | JPY 9,223.00 | JPY 9,289.00 | JPY 9,135.00 | JPY 9,185.00 | 646,300 |
| 2025-11-12 | JPY 9,290.00 | JPY 9,368.00 | JPY 9,090.00 | JPY 9,258.00 | 770,500 |
| 2025-11-11 | JPY 9,494.00 | JPY 9,496.00 | JPY 9,353.00 | JPY 9,468.00 | 447,400 |
| 2025-11-10 | JPY 9,470.00 | JPY 9,510.00 | JPY 9,312.00 | JPY 9,496.00 | 478,200 |
| 2025-11-07 | JPY 9,240.00 | JPY 9,380.00 | JPY 9,240.00 | JPY 9,320.00 | 393,700 |
| 2025-11-06 | JPY 9,355.00 | JPY 9,424.00 | JPY 9,154.00 | JPY 9,222.00 | 677,100 |
| 2025-11-05 | JPY 9,428.00 | JPY 9,542.00 | JPY 9,277.00 | JPY 9,446.00 | 434,200 |
| 2025-11-04 | JPY 9,513.00 | JPY 9,581.00 | JPY 9,446.00 | JPY 9,479.00 | 420,200 |
| 2025-10-31 | JPY 9,610.00 | JPY 9,680.00 | JPY 9,564.00 | JPY 9,605.00 | 389,200 |
| 2025-10-30 | JPY 9,398.00 | JPY 9,565.00 | JPY 9,270.00 | JPY 9,565.00 | 1,470,800 |
| 2025-10-29 | JPY 9,588.00 | JPY 9,662.00 | JPY 9,424.00 | JPY 9,424.00 | 431,600 |
| 2025-10-28 | JPY 9,715.00 | JPY 9,760.00 | JPY 9,575.00 | JPY 9,582.00 | 364,600 |
| 2025-10-27 | JPY 9,890.00 | JPY 9,911.00 | JPY 9,732.00 | JPY 9,732.00 | 561,800 |
| 2025-10-24 | JPY 9,968.00 | JPY 10,055.00 | JPY 9,890.00 | JPY 9,913.00 | 329,300 |
| 2025-10-23 | JPY 9,933.00 | JPY 9,997.00 | JPY 9,882.00 | JPY 9,985.00 | 291,400 |
| 2025-10-22 | JPY 9,975.00 | JPY 10,070.00 | JPY 9,933.00 | JPY 9,972.00 | 298,500 |
| 2025-10-21 | JPY 9,905.00 | JPY 10,060.00 | JPY 9,879.00 | JPY 9,955.00 | 340,000 |
| 2025-10-20 | JPY 10,155.00 | JPY 10,195.00 | JPY 9,910.00 | JPY 9,915.00 | 428,300 |
| 2025-10-17 | JPY 10,025.00 | JPY 10,245.00 | JPY 10,025.00 | JPY 10,145.00 | 292,900 |
| 2025-10-16 | JPY 10,300.00 | JPY 10,385.00 | JPY 10,040.00 | JPY 10,090.00 | 295,900 |
| 2025-10-15 | JPY 10,000.00 | JPY 10,345.00 | JPY 10,000.00 | JPY 10,285.00 | 441,900 |
| 2025-10-14 | JPY 10,000.00 | JPY 10,095.00 | JPY 9,927.00 | JPY 10,000.00 | 463,700 |
| 2025-10-10 | JPY 10,005.00 | JPY 10,160.00 | JPY 9,995.00 | JPY 10,100.00 | 366,900 |
| 2025-10-09 | JPY 10,030.00 | JPY 10,115.00 | JPY 10,005.00 | JPY 10,110.00 | 361,900 |