Olympus Corporation (7733) Price History
Daily open, high, low, close and volume for Olympus Corporation (7733) from 2025-10-21 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | JPY 1,747.00 | JPY 1,764.50 | JPY 1,704.00 | JPY 1,707.50 | 4,438,900 |
| 2026-10-20 | JPY 1,675.00 | JPY 1,737.50 | JPY 1,668.50 | JPY 1,730.00 | 6,470,100 |
| 2026-10-19 | JPY 1,684.50 | JPY 1,706.00 | JPY 1,676.50 | JPY 1,685.00 | 4,783,800 |
| 2026-10-16 | JPY 1,730.00 | JPY 1,739.00 | JPY 1,684.50 | JPY 1,690.00 | 7,128,500 |
| 2026-10-15 | JPY 1,752.50 | JPY 1,764.00 | JPY 1,693.00 | JPY 1,721.00 | 8,050,200 |
| 2026-10-14 | JPY 1,782.50 | JPY 1,791.00 | JPY 1,697.00 | JPY 1,759.00 | 13,441,400 |
| 2026-10-13 | JPY 2,038.50 | JPY 2,048.50 | JPY 2,001.00 | JPY 2,032.50 | 4,055,200 |
| 2026-10-09 | JPY 2,000.00 | JPY 2,028.00 | JPY 1,985.50 | JPY 2,000.00 | 4,568,200 |
| 2026-10-08 | JPY 2,012.50 | JPY 2,018.00 | JPY 1,979.00 | JPY 1,990.00 | 3,998,700 |
| 2026-10-07 | JPY 1,991.00 | JPY 2,012.50 | JPY 1,986.50 | JPY 2,000.00 | 2,932,100 |
| 2026-10-06 | JPY 1,980.50 | JPY 2,022.50 | JPY 1,971.00 | JPY 2,010.00 | 4,256,800 |
| 2026-10-05 | JPY 1,973.00 | JPY 1,977.50 | JPY 1,941.00 | JPY 1,955.00 | 4,291,000 |
| 2026-10-02 | JPY 1,961.50 | JPY 1,991.50 | JPY 1,948.00 | JPY 1,958.00 | 4,150,400 |
| 2026-10-01 | JPY 2,023.50 | JPY 2,023.50 | JPY 1,982.00 | JPY 2,008.50 | 4,524,500 |
| 2026-09-30 | JPY 2,008.00 | JPY 2,019.00 | JPY 1,990.00 | JPY 2,014.50 | 4,466,300 |
| 2026-09-29 | JPY 2,019.00 | JPY 2,046.00 | JPY 2,004.00 | JPY 2,026.50 | 3,514,100 |
| 2026-09-28 | JPY 1,987.50 | JPY 2,026.00 | JPY 1,987.50 | JPY 2,020.00 | 3,887,400 |
| 2026-09-25 | JPY 1,986.50 | JPY 2,040.50 | JPY 1,985.00 | JPY 2,024.00 | 3,524,800 |
| 2026-09-24 | JPY 1,999.00 | JPY 2,027.00 | JPY 1,992.00 | JPY 1,995.00 | 3,766,200 |
| 2026-09-18 | JPY 2,016.00 | JPY 2,020.00 | JPY 1,981.00 | JPY 2,005.00 | 5,796,800 |
| 2026-09-17 | JPY 2,000.00 | JPY 2,036.00 | JPY 1,989.50 | JPY 2,024.00 | 2,966,100 |
| 2026-09-16 | JPY 1,977.50 | JPY 1,988.00 | JPY 1,973.00 | JPY 1,985.00 | 2,235,100 |
| 2026-09-15 | JPY 1,987.00 | JPY 2,007.50 | JPY 1,975.00 | JPY 1,975.00 | 3,037,200 |
| 2026-09-14 | JPY 1,981.50 | JPY 2,000.00 | JPY 1,973.50 | JPY 1,986.00 | 3,211,000 |
| 2026-09-11 | JPY 1,923.00 | JPY 1,970.00 | JPY 1,913.50 | JPY 1,970.00 | 5,964,800 |
| 2026-09-10 | JPY 1,916.00 | JPY 1,923.50 | JPY 1,896.00 | JPY 1,923.50 | 3,920,100 |
| 2026-09-09 | JPY 1,925.00 | JPY 1,949.50 | JPY 1,892.00 | JPY 1,928.50 | 5,583,200 |
| 2026-09-08 | JPY 1,989.00 | JPY 2,008.50 | JPY 1,960.00 | JPY 1,965.00 | 2,976,200 |
| 2026-09-07 | JPY 2,064.50 | JPY 2,064.50 | JPY 1,990.00 | JPY 2,017.00 | 3,943,400 |
| 2026-09-04 | JPY 2,070.50 | JPY 2,078.00 | JPY 2,040.00 | JPY 2,061.00 | 4,332,400 |
| 2026-09-03 | JPY 2,091.00 | JPY 2,095.50 | JPY 2,057.00 | JPY 2,068.00 | 4,398,600 |
| 2026-09-02 | JPY 2,116.50 | JPY 2,122.50 | JPY 2,074.00 | JPY 2,085.50 | 4,235,500 |
| 2026-09-01 | JPY 2,105.00 | JPY 2,154.00 | JPY 2,100.00 | JPY 2,129.50 | 5,050,400 |
| 2026-08-31 | JPY 2,120.00 | JPY 2,152.50 | JPY 2,105.50 | JPY 2,105.50 | 5,568,000 |
| 2026-08-28 | JPY 2,100.00 | JPY 2,167.50 | JPY 2,100.00 | JPY 2,149.00 | 5,347,300 |
| 2026-08-27 | JPY 2,195.00 | JPY 2,206.50 | JPY 2,141.50 | JPY 2,141.50 | 5,568,100 |
| 2026-08-26 | JPY 2,167.00 | JPY 2,180.50 | JPY 2,131.00 | JPY 2,133.00 | 3,323,200 |
| 2026-08-25 | JPY 2,178.50 | JPY 2,186.50 | JPY 2,150.00 | JPY 2,166.00 | 3,523,400 |
| 2026-08-24 | JPY 2,187.00 | JPY 2,200.50 | JPY 2,146.50 | JPY 2,160.00 | 3,096,700 |
| 2026-08-21 | JPY 2,159.50 | JPY 2,193.00 | JPY 2,152.50 | JPY 2,168.50 | 3,341,700 |
| 2026-08-20 | JPY 2,170.00 | JPY 2,210.50 | JPY 2,155.50 | JPY 2,187.00 | 6,660,100 |
| 2026-08-19 | JPY 2,126.50 | JPY 2,194.50 | JPY 2,115.50 | JPY 2,131.50 | 8,086,000 |
| 2026-08-18 | JPY 2,075.00 | JPY 2,149.50 | JPY 2,069.50 | JPY 2,116.00 | 4,157,800 |
| 2026-08-17 | JPY 2,075.50 | JPY 2,111.50 | JPY 2,055.00 | JPY 2,076.00 | 4,084,700 |
| 2026-08-14 | JPY 2,080.50 | JPY 2,119.50 | JPY 2,047.00 | JPY 2,110.50 | 5,691,400 |
| 2026-08-13 | JPY 2,025.50 | JPY 2,075.50 | JPY 2,022.50 | JPY 2,067.50 | 5,368,600 |
| 2026-08-12 | JPY 2,101.00 | JPY 2,128.00 | JPY 2,062.50 | JPY 2,075.50 | 5,319,400 |
| 2026-08-10 | JPY 2,020.00 | JPY 2,098.50 | JPY 1,984.00 | JPY 2,098.50 | 10,359,900 |
| 2026-08-07 | JPY 1,861.00 | JPY 1,920.50 | JPY 1,843.00 | JPY 1,906.00 | 6,114,900 |
| 2026-08-06 | JPY 1,802.50 | JPY 1,873.00 | JPY 1,794.50 | JPY 1,872.00 | 4,199,600 |
| 2026-08-05 | JPY 1,803.00 | JPY 1,831.00 | JPY 1,796.00 | JPY 1,807.00 | 2,945,200 |
| 2026-08-04 | JPY 1,830.00 | JPY 1,840.00 | JPY 1,800.00 | JPY 1,814.00 | 2,845,400 |
| 2026-08-03 | JPY 1,770.50 | JPY 1,823.00 | JPY 1,761.00 | JPY 1,819.00 | 4,210,500 |
| 2026-07-31 | JPY 1,777.50 | JPY 1,832.00 | JPY 1,777.50 | JPY 1,820.00 | 5,361,000 |
| 2026-07-30 | JPY 1,869.50 | JPY 1,887.50 | JPY 1,834.00 | JPY 1,857.50 | 3,701,100 |
| 2026-07-29 | JPY 1,819.00 | JPY 1,870.00 | JPY 1,807.50 | JPY 1,862.50 | 5,946,400 |
| 2026-07-28 | JPY 1,820.00 | JPY 1,835.00 | JPY 1,801.50 | JPY 1,802.00 | 3,909,500 |
| 2026-07-27 | JPY 1,756.00 | JPY 1,819.50 | JPY 1,754.00 | JPY 1,813.50 | 5,527,300 |
| 2026-07-24 | JPY 1,729.00 | JPY 1,760.50 | JPY 1,723.00 | JPY 1,729.50 | 3,047,700 |
| 2026-07-23 | JPY 1,706.50 | JPY 1,740.50 | JPY 1,706.50 | JPY 1,723.00 | 4,138,900 |
| 2026-07-22 | JPY 1,710.00 | JPY 1,740.00 | JPY 1,703.00 | JPY 1,726.00 | 4,597,100 |
| 2026-07-21 | JPY 1,771.50 | JPY 1,789.00 | JPY 1,748.00 | JPY 1,755.00 | 4,092,100 |
| 2026-07-17 | JPY 1,767.50 | JPY 1,790.00 | JPY 1,755.50 | JPY 1,771.50 | 6,334,600 |
| 2026-07-16 | JPY 1,745.00 | JPY 1,769.50 | JPY 1,740.00 | JPY 1,747.00 | 3,845,700 |
| 2026-07-15 | JPY 1,777.00 | JPY 1,788.50 | JPY 1,735.50 | JPY 1,747.00 | 3,274,100 |
| 2026-07-14 | JPY 1,783.00 | JPY 1,817.00 | JPY 1,779.00 | JPY 1,794.00 | 3,904,800 |
| 2026-07-13 | JPY 1,753.50 | JPY 1,799.00 | JPY 1,751.00 | JPY 1,775.50 | 3,629,900 |
| 2026-07-10 | JPY 1,760.00 | JPY 1,766.00 | JPY 1,738.50 | JPY 1,753.50 | 3,945,500 |
| 2026-07-09 | JPY 1,750.00 | JPY 1,752.00 | JPY 1,729.50 | JPY 1,741.00 | 3,166,800 |
| 2026-07-08 | JPY 1,810.00 | JPY 1,818.00 | JPY 1,770.00 | JPY 1,770.00 | 4,558,100 |
| 2026-07-07 | JPY 1,763.50 | JPY 1,805.00 | JPY 1,755.50 | JPY 1,790.00 | 5,393,700 |
| 2026-07-06 | JPY 1,769.00 | JPY 1,774.00 | JPY 1,743.50 | JPY 1,764.00 | 2,337,100 |
| 2026-07-03 | JPY 1,780.00 | JPY 1,780.00 | JPY 1,751.50 | JPY 1,768.00 | 3,647,100 |
| 2026-07-02 | JPY 1,726.00 | JPY 1,737.50 | JPY 1,706.50 | JPY 1,718.00 | 3,453,700 |
| 2026-07-01 | JPY 1,675.50 | JPY 1,686.50 | JPY 1,636.00 | JPY 1,646.00 | 2,996,800 |
| 2026-06-30 | JPY 1,714.00 | JPY 1,726.50 | JPY 1,690.50 | JPY 1,699.00 | 4,405,700 |
| 2026-06-29 | JPY 1,687.50 | JPY 1,724.00 | JPY 1,675.50 | JPY 1,724.00 | 5,222,500 |
| 2026-06-26 | JPY 1,636.50 | JPY 1,691.00 | JPY 1,631.50 | JPY 1,684.00 | 4,537,000 |
| 2026-06-25 | JPY 1,660.00 | JPY 1,660.00 | JPY 1,621.00 | JPY 1,635.50 | 3,924,300 |
| 2026-06-24 | JPY 1,644.50 | JPY 1,655.00 | JPY 1,623.50 | JPY 1,644.50 | 4,158,400 |
| 2026-06-23 | JPY 1,662.50 | JPY 1,670.50 | JPY 1,627.00 | JPY 1,638.00 | 5,772,000 |
| 2026-06-22 | JPY 1,667.00 | JPY 1,697.00 | JPY 1,654.50 | JPY 1,662.50 | 3,442,800 |
| 2026-06-19 | JPY 1,645.50 | JPY 1,661.50 | JPY 1,621.00 | JPY 1,646.00 | 5,288,300 |
| 2026-06-18 | JPY 1,620.50 | JPY 1,674.50 | JPY 1,612.00 | JPY 1,669.00 | 5,291,900 |
| 2026-06-17 | JPY 1,665.50 | JPY 1,673.50 | JPY 1,610.00 | JPY 1,612.00 | 7,162,900 |
| 2026-06-16 | JPY 1,642.50 | JPY 1,668.00 | JPY 1,632.50 | JPY 1,662.00 | 4,234,100 |
| 2026-06-15 | JPY 1,686.00 | JPY 1,719.00 | JPY 1,673.00 | JPY 1,686.00 | 5,663,800 |
| 2026-06-12 | JPY 1,740.50 | JPY 1,751.50 | JPY 1,703.00 | JPY 1,703.00 | 8,458,800 |
| 2026-06-11 | JPY 1,750.00 | JPY 1,760.00 | JPY 1,727.50 | JPY 1,740.50 | 4,236,100 |
| 2026-06-10 | JPY 1,785.50 | JPY 1,809.00 | JPY 1,780.50 | JPY 1,803.00 | 3,731,600 |
| 2026-06-09 | JPY 1,802.00 | JPY 1,810.00 | JPY 1,774.00 | JPY 1,786.00 | 4,253,000 |
| 2026-06-08 | JPY 1,879.00 | JPY 1,883.00 | JPY 1,792.50 | JPY 1,809.50 | 4,895,400 |
| 2026-06-05 | JPY 1,875.00 | JPY 1,882.50 | JPY 1,822.00 | JPY 1,843.50 | 4,957,400 |
| 2026-06-04 | JPY 1,862.00 | JPY 1,896.50 | JPY 1,847.00 | JPY 1,882.00 | 4,993,400 |
| 2026-06-03 | JPY 1,845.00 | JPY 1,857.50 | JPY 1,820.50 | JPY 1,852.00 | 5,298,200 |
| 2026-06-02 | JPY 1,780.50 | JPY 1,805.00 | JPY 1,777.50 | JPY 1,805.00 | 5,358,000 |
| 2026-06-01 | JPY 1,790.50 | JPY 1,828.00 | JPY 1,779.00 | JPY 1,806.50 | 5,177,800 |
| 2026-05-29 | JPY 1,800.00 | JPY 1,837.50 | JPY 1,785.50 | JPY 1,785.50 | 10,499,600 |
| 2026-05-28 | JPY 1,805.00 | JPY 1,855.50 | JPY 1,805.00 | JPY 1,821.50 | 6,348,300 |
| 2026-05-27 | JPY 1,807.00 | JPY 1,860.50 | JPY 1,799.00 | JPY 1,845.00 | 6,031,400 |
| 2026-05-26 | JPY 1,803.00 | JPY 1,803.00 | JPY 1,754.00 | JPY 1,776.00 | 3,169,900 |
| 2026-05-25 | JPY 1,855.00 | JPY 1,873.00 | JPY 1,818.50 | JPY 1,818.50 | 3,854,400 |
| 2026-05-22 | JPY 1,857.50 | JPY 1,900.00 | JPY 1,853.00 | JPY 1,888.00 | 3,521,200 |
| 2026-05-21 | JPY 1,838.50 | JPY 1,869.00 | JPY 1,834.50 | JPY 1,848.00 | 3,823,500 |
| 2026-05-20 | JPY 1,858.00 | JPY 1,904.00 | JPY 1,852.00 | JPY 1,872.50 | 6,011,700 |
| 2026-05-19 | JPY 1,841.00 | JPY 1,878.00 | JPY 1,793.50 | JPY 1,875.00 | 8,139,500 |
| 2026-05-18 | JPY 1,739.50 | JPY 1,767.00 | JPY 1,702.00 | JPY 1,744.00 | 4,154,400 |
| 2026-05-15 | JPY 1,689.00 | JPY 1,748.50 | JPY 1,688.00 | JPY 1,720.00 | 7,977,800 |
| 2026-05-14 | JPY 1,784.00 | JPY 1,816.00 | JPY 1,737.50 | JPY 1,809.00 | 11,002,400 |
| 2026-05-13 | JPY 1,740.50 | JPY 1,846.00 | JPY 1,714.50 | JPY 1,846.00 | 17,900,200 |
| 2026-05-12 | JPY 1,556.00 | JPY 1,564.00 | JPY 1,534.50 | JPY 1,540.50 | 4,282,400 |
| 2026-05-11 | JPY 1,557.50 | JPY 1,569.50 | JPY 1,544.50 | JPY 1,551.00 | 3,728,700 |
| 2026-05-08 | JPY 1,560.50 | JPY 1,572.00 | JPY 1,537.50 | JPY 1,571.50 | 5,391,100 |
| 2026-05-07 | JPY 1,531.00 | JPY 1,566.50 | JPY 1,524.50 | JPY 1,534.50 | 6,204,600 |
| 2026-05-01 | JPY 1,546.50 | JPY 1,586.00 | JPY 1,546.50 | JPY 1,571.00 | 4,718,500 |
| 2026-04-30 | JPY 1,556.00 | JPY 1,563.00 | JPY 1,526.50 | JPY 1,546.50 | 5,986,100 |
| 2026-04-28 | JPY 1,573.50 | JPY 1,577.00 | JPY 1,547.50 | JPY 1,564.00 | 4,984,200 |
| 2026-04-27 | JPY 1,528.00 | JPY 1,567.50 | JPY 1,517.00 | JPY 1,555.50 | 4,708,200 |
| 2026-04-24 | JPY 1,547.50 | JPY 1,557.50 | JPY 1,523.50 | JPY 1,528.50 | 3,885,600 |
| 2026-04-23 | JPY 1,559.00 | JPY 1,560.00 | JPY 1,532.00 | JPY 1,537.00 | 3,184,300 |
| 2026-04-22 | JPY 1,556.50 | JPY 1,570.50 | JPY 1,545.00 | JPY 1,559.00 | 3,489,700 |
| 2026-04-21 | JPY 1,565.00 | JPY 1,583.00 | JPY 1,557.50 | JPY 1,565.50 | 3,459,500 |
| 2026-04-20 | JPY 1,605.00 | JPY 1,607.50 | JPY 1,576.50 | JPY 1,578.50 | 2,816,600 |
| 2026-04-17 | JPY 1,571.00 | JPY 1,594.50 | JPY 1,570.00 | JPY 1,583.50 | 4,126,900 |
| 2026-04-16 | JPY 1,625.50 | JPY 1,626.00 | JPY 1,585.50 | JPY 1,585.50 | 4,568,000 |
| 2026-04-15 | JPY 1,592.50 | JPY 1,619.50 | JPY 1,585.00 | JPY 1,614.50 | 4,976,000 |
| 2026-04-14 | JPY 1,566.00 | JPY 1,591.00 | JPY 1,560.00 | JPY 1,585.00 | 4,501,400 |
| 2026-04-13 | JPY 1,555.50 | JPY 1,557.00 | JPY 1,523.00 | JPY 1,535.00 | 5,815,800 |
| 2026-04-10 | JPY 1,598.00 | JPY 1,605.00 | JPY 1,547.00 | JPY 1,568.50 | 7,116,400 |
| 2026-04-09 | JPY 1,599.50 | JPY 1,608.50 | JPY 1,582.00 | JPY 1,588.50 | 5,754,600 |
| 2026-04-08 | JPY 1,622.00 | JPY 1,626.00 | JPY 1,600.50 | JPY 1,602.00 | 6,947,500 |
| 2026-04-07 | JPY 1,547.50 | JPY 1,571.00 | JPY 1,544.00 | JPY 1,563.00 | 3,224,100 |
| 2026-04-06 | JPY 1,553.00 | JPY 1,571.00 | JPY 1,549.00 | JPY 1,559.50 | 2,942,400 |
| 2026-04-03 | JPY 1,544.00 | JPY 1,561.50 | JPY 1,542.50 | JPY 1,550.00 | 3,124,100 |
| 2026-04-02 | JPY 1,570.00 | JPY 1,583.50 | JPY 1,531.50 | JPY 1,534.00 | 5,533,000 |
| 2026-04-01 | JPY 1,536.00 | JPY 1,572.50 | JPY 1,520.00 | JPY 1,565.00 | 12,304,500 |
| 2026-03-31 | JPY 1,485.50 | JPY 1,526.00 | JPY 1,484.00 | JPY 1,488.50 | 9,060,200 |
| 2026-03-30 | JPY 1,430.00 | JPY 1,511.00 | JPY 1,412.00 | JPY 1,490.00 | 12,014,500 |
| 2026-03-27 | JPY 1,442.00 | JPY 1,536.50 | JPY 1,438.50 | JPY 1,530.00 | 16,267,000 |
| 2026-03-26 | JPY 1,435.00 | JPY 1,456.00 | JPY 1,420.00 | JPY 1,432.00 | 5,693,600 |
| 2026-03-25 | JPY 1,414.50 | JPY 1,440.00 | JPY 1,411.00 | JPY 1,435.50 | 6,443,100 |
| 2026-03-24 | JPY 1,384.50 | JPY 1,412.00 | JPY 1,380.00 | JPY 1,408.00 | 4,698,700 |
| 2026-03-23 | JPY 1,351.00 | JPY 1,383.50 | JPY 1,345.50 | JPY 1,377.00 | 6,106,000 |
| 2026-03-19 | JPY 1,380.00 | JPY 1,396.00 | JPY 1,362.50 | JPY 1,374.00 | 8,542,600 |
| 2026-03-18 | JPY 1,388.50 | JPY 1,408.00 | JPY 1,379.00 | JPY 1,401.50 | 7,110,000 |
| 2026-03-17 | JPY 1,345.00 | JPY 1,348.00 | JPY 1,329.00 | JPY 1,348.00 | 4,353,400 |
| 2026-03-16 | JPY 1,321.00 | JPY 1,353.00 | JPY 1,315.00 | JPY 1,330.50 | 4,986,500 |
| 2026-03-13 | JPY 1,315.50 | JPY 1,338.00 | JPY 1,302.50 | JPY 1,310.50 | 10,151,700 |
| 2026-03-12 | JPY 1,342.00 | JPY 1,344.00 | JPY 1,320.00 | JPY 1,340.50 | 9,009,000 |
| 2026-03-11 | JPY 1,389.50 | JPY 1,414.00 | JPY 1,349.00 | JPY 1,349.00 | 10,599,000 |
| 2026-03-10 | JPY 1,390.00 | JPY 1,419.50 | JPY 1,369.50 | JPY 1,419.50 | 7,481,000 |
| 2026-03-09 | JPY 1,314.00 | JPY 1,365.00 | JPY 1,308.00 | JPY 1,365.00 | 8,890,300 |
| 2026-03-06 | JPY 1,350.00 | JPY 1,376.00 | JPY 1,342.00 | JPY 1,361.00 | 6,588,800 |
| 2026-03-05 | JPY 1,399.50 | JPY 1,409.50 | JPY 1,352.50 | JPY 1,352.50 | 9,639,300 |
| 2026-03-04 | JPY 1,398.00 | JPY 1,402.00 | JPY 1,360.00 | JPY 1,361.00 | 8,173,600 |
| 2026-03-03 | JPY 1,442.50 | JPY 1,449.50 | JPY 1,407.50 | JPY 1,411.50 | 7,028,400 |
| 2026-03-02 | JPY 1,526.00 | JPY 1,528.00 | JPY 1,459.00 | JPY 1,459.00 | 6,451,400 |
| 2026-02-27 | JPY 1,495.50 | JPY 1,529.50 | JPY 1,495.00 | JPY 1,528.00 | 9,219,300 |
| 2026-02-26 | JPY 1,460.00 | JPY 1,502.00 | JPY 1,455.50 | JPY 1,490.00 | 7,296,400 |
| 2026-02-25 | JPY 1,434.00 | JPY 1,464.50 | JPY 1,429.00 | JPY 1,450.50 | 6,191,100 |
| 2026-02-24 | JPY 1,458.00 | JPY 1,467.00 | JPY 1,435.50 | JPY 1,441.00 | 7,120,200 |
| 2026-02-20 | JPY 1,535.00 | JPY 1,539.50 | JPY 1,480.00 | JPY 1,480.00 | 8,475,700 |
| 2026-02-19 | JPY 1,539.00 | JPY 1,556.50 | JPY 1,532.50 | JPY 1,548.00 | 6,060,300 |
| 2026-02-18 | JPY 1,548.00 | JPY 1,554.00 | JPY 1,524.00 | JPY 1,525.50 | 7,466,900 |
| 2026-02-17 | JPY 1,607.00 | JPY 1,607.00 | JPY 1,556.00 | JPY 1,562.50 | 9,617,200 |
| 2026-02-16 | JPY 1,667.50 | JPY 1,667.50 | JPY 1,603.00 | JPY 1,614.00 | 12,719,100 |
| 2026-02-13 | JPY 1,937.00 | JPY 1,965.00 | JPY 1,852.50 | JPY 1,852.50 | 5,457,400 |
| 2026-02-12 | JPY 1,976.00 | JPY 1,986.00 | JPY 1,946.00 | JPY 1,954.50 | 2,849,800 |
| 2026-02-10 | JPY 1,938.00 | JPY 1,985.50 | JPY 1,927.00 | JPY 1,975.00 | 3,298,800 |
| 2026-02-09 | JPY 1,987.00 | JPY 1,988.00 | JPY 1,925.50 | JPY 1,938.50 | 5,542,300 |
| 2026-02-06 | JPY 1,850.50 | JPY 1,905.00 | JPY 1,827.50 | JPY 1,885.50 | 3,587,500 |
| 2026-02-05 | JPY 1,885.50 | JPY 1,891.00 | JPY 1,853.50 | JPY 1,859.00 | 3,303,200 |
| 2026-02-04 | JPY 1,865.00 | JPY 1,880.00 | JPY 1,856.50 | JPY 1,860.00 | 2,085,300 |
| 2026-02-03 | JPY 1,863.00 | JPY 1,891.00 | JPY 1,856.00 | JPY 1,885.50 | 2,848,100 |
| 2026-02-02 | JPY 1,881.00 | JPY 1,894.00 | JPY 1,852.00 | JPY 1,864.00 | 2,953,800 |
| 2026-01-30 | JPY 1,829.00 | JPY 1,848.50 | JPY 1,822.00 | JPY 1,841.00 | 3,116,600 |
| 2026-01-29 | JPY 1,801.00 | JPY 1,845.50 | JPY 1,801.00 | JPY 1,838.50 | 3,403,600 |
| 2026-01-28 | JPY 1,810.00 | JPY 1,840.50 | JPY 1,806.50 | JPY 1,820.50 | 4,117,800 |
| 2026-01-27 | JPY 1,834.50 | JPY 1,858.50 | JPY 1,818.00 | JPY 1,854.00 | 3,771,600 |
| 2026-01-26 | JPY 1,846.00 | JPY 1,861.00 | JPY 1,826.50 | JPY 1,846.50 | 3,993,900 |
| 2026-01-23 | JPY 1,909.00 | JPY 1,917.00 | JPY 1,887.00 | JPY 1,901.00 | 2,286,000 |
| 2026-01-22 | JPY 1,916.50 | JPY 1,919.00 | JPY 1,880.50 | JPY 1,884.50 | 3,879,000 |
| 2026-01-21 | JPY 1,905.00 | JPY 1,905.00 | JPY 1,861.50 | JPY 1,879.00 | 3,436,400 |
| 2026-01-20 | JPY 1,950.00 | JPY 1,953.00 | JPY 1,912.50 | JPY 1,915.50 | 4,703,700 |
| 2026-01-19 | JPY 2,023.00 | JPY 2,027.00 | JPY 1,971.00 | JPY 1,993.50 | 3,092,200 |
| 2026-01-16 | JPY 2,037.00 | JPY 2,072.50 | JPY 2,034.50 | JPY 2,043.00 | 2,415,200 |
| 2026-01-15 | JPY 2,097.50 | JPY 2,110.00 | JPY 2,064.00 | JPY 2,073.00 | 3,420,100 |
| 2026-01-14 | JPY 2,092.50 | JPY 2,137.00 | JPY 2,078.00 | JPY 2,112.50 | 3,285,900 |
| 2026-01-13 | JPY 2,111.50 | JPY 2,129.50 | JPY 2,062.50 | JPY 2,072.00 | 4,090,500 |
| 2026-01-09 | JPY 2,079.50 | JPY 2,110.50 | JPY 2,079.00 | JPY 2,085.50 | 3,417,100 |
| 2026-01-08 | JPY 2,083.00 | JPY 2,109.50 | JPY 2,074.00 | JPY 2,087.50 | 2,569,800 |
| 2026-01-07 | JPY 2,072.50 | JPY 2,097.50 | JPY 2,048.50 | JPY 2,093.00 | 2,522,200 |
| 2026-01-06 | JPY 2,049.00 | JPY 2,074.50 | JPY 2,040.50 | JPY 2,074.50 | 2,981,300 |
| 2026-01-05 | JPY 2,002.00 | JPY 2,044.50 | JPY 1,992.50 | JPY 2,034.50 | 2,784,900 |
| 2025-12-30 | JPY 1,981.50 | JPY 1,999.50 | JPY 1,980.00 | JPY 1,984.50 | 1,966,200 |
| 2025-12-29 | JPY 1,993.50 | JPY 1,998.00 | JPY 1,976.50 | JPY 1,987.00 | 3,846,200 |
| 2025-12-26 | JPY 1,992.00 | JPY 1,997.00 | JPY 1,980.50 | JPY 1,990.00 | 1,216,600 |
| 2025-12-25 | JPY 1,986.00 | JPY 1,986.00 | JPY 1,967.50 | JPY 1,980.50 | 834,500 |
| 2025-12-24 | JPY 2,005.00 | JPY 2,008.00 | JPY 1,964.50 | JPY 1,978.50 | 1,533,600 |
| 2025-12-23 | JPY 1,985.00 | JPY 2,007.50 | JPY 1,985.00 | JPY 1,996.50 | 1,708,600 |
| 2025-12-22 | JPY 1,985.00 | JPY 1,995.50 | JPY 1,967.00 | JPY 1,993.50 | 2,001,900 |
| 2025-12-19 | JPY 1,965.00 | JPY 1,999.00 | JPY 1,961.00 | JPY 1,992.00 | 3,853,300 |
| 2025-12-18 | JPY 2,004.00 | JPY 2,011.00 | JPY 1,982.00 | JPY 1,991.00 | 2,244,900 |
| 2025-12-17 | JPY 2,007.00 | JPY 2,014.00 | JPY 1,989.50 | JPY 1,997.50 | 2,085,200 |
| 2025-12-16 | JPY 2,034.00 | JPY 2,038.00 | JPY 2,010.50 | JPY 2,010.50 | 2,782,200 |
| 2025-12-15 | JPY 2,042.00 | JPY 2,043.50 | JPY 2,015.00 | JPY 2,034.00 | 1,485,800 |
| 2025-12-12 | JPY 2,052.00 | JPY 2,058.00 | JPY 2,010.00 | JPY 2,044.50 | 3,516,100 |
| 2025-12-11 | JPY 2,022.50 | JPY 2,027.00 | JPY 1,998.00 | JPY 2,015.00 | 2,321,800 |
| 2025-12-10 | JPY 2,049.00 | JPY 2,079.50 | JPY 2,017.50 | JPY 2,017.50 | 3,104,000 |
| 2025-12-09 | JPY 2,041.00 | JPY 2,070.00 | JPY 2,039.50 | JPY 2,063.50 | 2,329,200 |
| 2025-12-08 | JPY 2,055.00 | JPY 2,088.00 | JPY 2,035.00 | JPY 2,078.50 | 2,823,900 |
| 2025-12-05 | JPY 2,032.00 | JPY 2,070.00 | JPY 2,020.00 | JPY 2,027.50 | 2,312,100 |
| 2025-12-04 | JPY 1,999.00 | JPY 2,046.00 | JPY 1,984.00 | JPY 2,046.00 | 2,534,200 |
| 2025-12-03 | JPY 2,019.00 | JPY 2,036.50 | JPY 1,993.50 | JPY 2,004.00 | 2,910,100 |
| 2025-12-02 | JPY 2,075.00 | JPY 2,075.00 | JPY 2,019.50 | JPY 2,036.50 | 2,668,200 |
| 2025-12-01 | JPY 2,100.00 | JPY 2,106.50 | JPY 2,059.50 | JPY 2,065.00 | 2,629,800 |
| 2025-11-28 | JPY 2,100.00 | JPY 2,108.00 | JPY 2,094.50 | JPY 2,100.00 | 2,462,100 |
| 2025-11-27 | JPY 2,100.00 | JPY 2,118.00 | JPY 2,099.00 | JPY 2,108.50 | 1,782,800 |
| 2025-11-26 | JPY 2,080.00 | JPY 2,124.50 | JPY 2,078.50 | JPY 2,116.00 | 3,817,200 |
| 2025-11-25 | JPY 2,100.00 | JPY 2,118.00 | JPY 2,072.50 | JPY 2,090.50 | 5,146,400 |
| 2025-11-21 | JPY 2,033.00 | JPY 2,100.00 | JPY 2,033.00 | JPY 2,071.50 | 7,034,900 |
| 2025-11-20 | JPY 2,029.50 | JPY 2,048.50 | JPY 1,993.00 | JPY 1,993.00 | 2,974,600 |
| 2025-11-19 | JPY 2,024.00 | JPY 2,039.50 | JPY 1,990.00 | JPY 1,991.00 | 3,457,300 |
| 2025-11-18 | JPY 2,077.50 | JPY 2,086.50 | JPY 2,024.50 | JPY 2,024.50 | 4,489,800 |
| 2025-11-17 | JPY 2,091.00 | JPY 2,100.00 | JPY 2,043.00 | JPY 2,065.00 | 3,171,500 |
| 2025-11-14 | JPY 2,089.00 | JPY 2,130.50 | JPY 2,058.50 | JPY 2,106.00 | 4,305,200 |
| 2025-11-13 | JPY 2,127.00 | JPY 2,154.00 | JPY 2,081.00 | JPY 2,089.00 | 4,600,500 |
| 2025-11-12 | JPY 2,109.00 | JPY 2,168.00 | JPY 2,097.50 | JPY 2,113.50 | 6,030,500 |
| 2025-11-11 | JPY 2,074.50 | JPY 2,079.50 | JPY 2,051.00 | JPY 2,069.00 | 4,025,000 |
| 2025-11-10 | JPY 2,131.50 | JPY 2,154.00 | JPY 2,036.50 | JPY 2,087.50 | 9,628,100 |
| 2025-11-07 | JPY 1,858.50 | JPY 1,877.50 | JPY 1,829.50 | JPY 1,871.50 | 4,772,600 |
| 2025-11-06 | JPY 1,850.00 | JPY 1,860.00 | JPY 1,828.50 | JPY 1,839.50 | 3,719,200 |
| 2025-11-05 | JPY 1,930.00 | JPY 1,945.00 | JPY 1,850.00 | JPY 1,855.00 | 4,804,000 |
| 2025-11-04 | JPY 1,878.00 | JPY 1,916.50 | JPY 1,874.50 | JPY 1,896.00 | 3,482,100 |
| 2025-10-31 | JPY 1,920.00 | JPY 1,923.50 | JPY 1,890.00 | JPY 1,899.50 | 3,295,900 |
| 2025-10-30 | JPY 1,907.00 | JPY 1,935.00 | JPY 1,897.50 | JPY 1,907.00 | 4,355,400 |
| 2025-10-29 | JPY 1,930.00 | JPY 1,948.00 | JPY 1,895.50 | JPY 1,922.50 | 3,359,200 |
| 2025-10-28 | JPY 1,954.00 | JPY 1,970.00 | JPY 1,947.00 | JPY 1,964.50 | 3,266,500 |
| 2025-10-27 | JPY 1,958.50 | JPY 1,985.00 | JPY 1,944.00 | JPY 1,954.00 | 3,177,600 |
| 2025-10-24 | JPY 1,946.50 | JPY 1,954.50 | JPY 1,926.50 | JPY 1,934.50 | 2,366,700 |
| 2025-10-23 | JPY 1,956.50 | JPY 1,962.00 | JPY 1,938.50 | JPY 1,957.00 | 2,870,100 |
| 2025-10-22 | JPY 1,914.00 | JPY 1,959.50 | JPY 1,910.00 | JPY 1,956.00 | 3,209,900 |
| 2025-10-21 | JPY 1,902.50 | JPY 1,928.50 | JPY 1,902.50 | JPY 1,926.50 | 2,767,000 |