Sumitomo Corporation (8053) Price History
Daily open, high, low, close and volume for Sumitomo Corporation (8053) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 1,703.00 | JPY 1,716.00 | JPY 1,684.00 | JPY 1,708.00 | 9,529,000 |
| 2026-10-08 | JPY 1,700.00 | JPY 1,715.00 | JPY 1,666.00 | JPY 1,699.50 | 12,179,100 |
| 2026-10-07 | JPY 1,735.00 | JPY 1,761.50 | JPY 1,715.50 | JPY 1,717.00 | 7,501,100 |
| 2026-10-06 | JPY 1,750.00 | JPY 1,759.50 | JPY 1,724.00 | JPY 1,741.00 | 6,914,800 |
| 2026-10-05 | JPY 1,751.00 | JPY 1,753.50 | JPY 1,723.50 | JPY 1,741.50 | 9,004,800 |
| 2026-10-02 | JPY 1,733.50 | JPY 1,754.00 | JPY 1,728.00 | JPY 1,728.00 | 8,520,400 |
| 2026-10-01 | JPY 1,751.00 | JPY 1,755.50 | JPY 1,730.00 | JPY 1,751.50 | 10,839,000 |
| 2026-09-30 | JPY 1,742.00 | JPY 1,783.00 | JPY 1,735.50 | JPY 1,770.00 | 11,246,900 |
| 2026-09-29 | JPY 1,764.00 | JPY 1,770.00 | JPY 1,720.50 | JPY 1,734.50 | 10,651,500 |
| 2026-09-28 | JPY 1,797.00 | JPY 1,819.50 | JPY 1,778.00 | JPY 1,788.00 | 11,877,200 |
| 2026-09-25 | JPY 1,785.00 | JPY 1,798.00 | JPY 1,771.00 | JPY 1,798.00 | 9,076,400 |
| 2026-09-24 | JPY 1,786.00 | JPY 1,798.50 | JPY 1,766.00 | JPY 1,768.50 | 11,285,900 |
| 2026-09-18 | JPY 1,839.50 | JPY 1,839.50 | JPY 1,796.00 | JPY 1,796.00 | 19,454,100 |
| 2026-09-17 | JPY 1,810.00 | JPY 1,848.00 | JPY 1,805.00 | JPY 1,844.50 | 9,541,700 |
| 2026-09-16 | JPY 1,803.00 | JPY 1,809.00 | JPY 1,775.00 | JPY 1,786.00 | 6,261,600 |
| 2026-09-15 | JPY 1,803.50 | JPY 1,808.50 | JPY 1,762.50 | JPY 1,770.00 | 8,412,000 |
| 2026-09-14 | JPY 1,830.00 | JPY 1,837.50 | JPY 1,805.00 | JPY 1,810.50 | 6,826,000 |
| 2026-09-11 | JPY 1,770.00 | JPY 1,829.00 | JPY 1,768.00 | JPY 1,822.00 | 13,120,700 |
| 2026-09-10 | JPY 1,807.50 | JPY 1,828.50 | JPY 1,795.00 | JPY 1,812.00 | 9,425,700 |
| 2026-09-09 | JPY 1,834.00 | JPY 1,865.00 | JPY 1,823.50 | JPY 1,840.00 | 9,895,000 |
| 2026-09-08 | JPY 1,854.50 | JPY 1,891.00 | JPY 1,838.50 | JPY 1,838.50 | 11,093,800 |
| 2026-09-07 | JPY 1,834.00 | JPY 1,883.00 | JPY 1,830.00 | JPY 1,871.50 | 9,825,900 |
| 2026-09-04 | JPY 1,857.00 | JPY 1,859.00 | JPY 1,796.50 | JPY 1,820.00 | 14,980,400 |
| 2026-09-03 | JPY 1,816.00 | JPY 1,870.50 | JPY 1,812.00 | JPY 1,842.00 | 14,984,300 |
| 2026-09-02 | JPY 1,775.50 | JPY 1,823.00 | JPY 1,775.00 | JPY 1,788.00 | 13,373,900 |
| 2026-09-01 | JPY 1,771.00 | JPY 1,856.00 | JPY 1,769.50 | JPY 1,849.50 | 10,391,400 |
| 2026-08-31 | JPY 1,762.00 | JPY 1,798.50 | JPY 1,755.50 | JPY 1,791.50 | 14,517,600 |
| 2026-08-28 | JPY 1,740.00 | JPY 1,785.50 | JPY 1,738.50 | JPY 1,775.50 | 8,908,000 |
| 2026-08-27 | JPY 1,748.50 | JPY 1,764.00 | JPY 1,734.50 | JPY 1,750.00 | 7,863,600 |
| 2026-08-26 | JPY 1,760.00 | JPY 1,774.50 | JPY 1,744.50 | JPY 1,762.00 | 6,250,000 |
| 2026-08-25 | JPY 1,772.00 | JPY 1,780.50 | JPY 1,757.00 | JPY 1,769.00 | 5,740,600 |
| 2026-08-24 | JPY 1,728.00 | JPY 1,772.00 | JPY 1,722.00 | JPY 1,771.00 | 10,223,600 |
| 2026-08-21 | JPY 1,688.00 | JPY 1,724.50 | JPY 1,688.00 | JPY 1,709.00 | 7,693,500 |
| 2026-08-20 | JPY 1,691.50 | JPY 1,720.00 | JPY 1,683.50 | JPY 1,701.50 | 8,421,300 |
| 2026-08-19 | JPY 1,723.50 | JPY 1,738.00 | JPY 1,668.00 | JPY 1,678.00 | 13,809,400 |
| 2026-08-18 | JPY 1,751.50 | JPY 1,768.00 | JPY 1,742.00 | JPY 1,757.50 | 7,133,800 |
| 2026-08-17 | JPY 1,792.50 | JPY 1,795.00 | JPY 1,742.50 | JPY 1,750.00 | 6,691,800 |
| 2026-08-14 | JPY 1,797.00 | JPY 1,814.00 | JPY 1,768.00 | JPY 1,791.00 | 8,336,200 |
| 2026-08-13 | JPY 1,781.50 | JPY 1,798.00 | JPY 1,765.50 | JPY 1,779.50 | 8,664,600 |
| 2026-08-12 | JPY 1,810.50 | JPY 1,824.00 | JPY 1,752.00 | JPY 1,781.50 | 10,360,700 |
| 2026-08-10 | JPY 1,796.50 | JPY 1,806.50 | JPY 1,758.50 | JPY 1,785.50 | 9,906,100 |
| 2026-08-07 | JPY 1,756.50 | JPY 1,793.50 | JPY 1,754.00 | JPY 1,788.00 | 10,713,000 |
| 2026-08-06 | JPY 1,713.00 | JPY 1,768.00 | JPY 1,707.00 | JPY 1,748.50 | 10,099,400 |
| 2026-08-05 | JPY 1,660.00 | JPY 1,720.50 | JPY 1,657.50 | JPY 1,720.50 | 11,472,700 |
| 2026-08-04 | JPY 1,642.00 | JPY 1,683.00 | JPY 1,637.50 | JPY 1,662.50 | 12,877,300 |
| 2026-08-03 | JPY 1,640.00 | JPY 1,669.00 | JPY 1,603.50 | JPY 1,660.50 | 16,927,700 |
| 2026-07-31 | JPY 1,625.00 | JPY 1,697.50 | JPY 1,539.50 | JPY 1,670.00 | 32,725,000 |
| 2026-07-30 | JPY 1,594.50 | JPY 1,607.00 | JPY 1,579.00 | JPY 1,592.00 | 11,190,000 |
| 2026-07-29 | JPY 1,604.50 | JPY 1,611.00 | JPY 1,574.00 | JPY 1,599.00 | 13,470,400 |
| 2026-07-28 | JPY 1,602.00 | JPY 1,607.00 | JPY 1,566.00 | JPY 1,591.50 | 12,686,400 |
| 2026-07-27 | JPY 1,615.00 | JPY 1,626.50 | JPY 1,598.50 | JPY 1,611.50 | 7,766,000 |
| 2026-07-24 | JPY 1,613.50 | JPY 1,623.00 | JPY 1,592.00 | JPY 1,604.00 | 8,791,200 |
| 2026-07-23 | JPY 1,618.00 | JPY 1,634.50 | JPY 1,608.50 | JPY 1,629.00 | 8,899,900 |
| 2026-07-22 | JPY 1,594.00 | JPY 1,623.00 | JPY 1,580.50 | JPY 1,604.00 | 10,381,300 |
| 2026-07-21 | JPY 1,533.50 | JPY 1,575.50 | JPY 1,522.50 | JPY 1,573.50 | 9,996,100 |
| 2026-07-17 | JPY 1,565.00 | JPY 1,573.50 | JPY 1,489.00 | JPY 1,514.00 | 15,185,600 |
| 2026-07-16 | JPY 1,572.00 | JPY 1,601.00 | JPY 1,562.50 | JPY 1,583.00 | 8,522,000 |
| 2026-07-15 | JPY 1,588.50 | JPY 1,596.50 | JPY 1,575.50 | JPY 1,590.00 | 9,465,100 |
| 2026-07-14 | JPY 1,566.00 | JPY 1,576.50 | JPY 1,553.50 | JPY 1,563.00 | 11,497,000 |
| 2026-07-13 | JPY 1,567.00 | JPY 1,583.00 | JPY 1,548.50 | JPY 1,555.50 | 11,103,600 |
| 2026-07-10 | JPY 1,565.50 | JPY 1,569.00 | JPY 1,547.00 | JPY 1,555.50 | 11,196,800 |
| 2026-07-09 | JPY 1,563.00 | JPY 1,572.00 | JPY 1,551.00 | JPY 1,565.50 | 7,670,200 |
| 2026-07-08 | JPY 1,608.50 | JPY 1,610.50 | JPY 1,564.50 | JPY 1,564.50 | 13,968,700 |
| 2026-07-07 | JPY 1,601.00 | JPY 1,650.50 | JPY 1,600.00 | JPY 1,609.50 | 14,751,200 |
| 2026-07-06 | JPY 1,585.50 | JPY 1,614.00 | JPY 1,578.50 | JPY 1,591.00 | 8,014,500 |
| 2026-07-03 | JPY 1,595.00 | JPY 1,619.50 | JPY 1,570.00 | JPY 1,575.00 | 9,399,700 |
| 2026-07-02 | JPY 1,591.00 | JPY 1,626.50 | JPY 1,575.00 | JPY 1,584.00 | 14,840,700 |
| 2026-07-01 | JPY 1,572.00 | JPY 1,578.00 | JPY 1,535.00 | JPY 1,565.50 | 9,863,200 |
| 2026-06-30 | JPY 1,559.50 | JPY 1,578.00 | JPY 1,540.50 | JPY 1,549.00 | 13,056,500 |
| 2026-06-29 | JPY 1,555.00 | JPY 1,577.50 | JPY 1,532.50 | JPY 1,532.50 | 18,273,500 |
| 2026-06-26 | JPY 1,532.75 | JPY 1,555.50 | JPY 1,526.00 | JPY 1,550.25 | 11,006,400 |
| 2026-06-25 | JPY 1,592.50 | JPY 1,592.50 | JPY 1,532.50 | JPY 1,532.50 | 13,427,600 |
| 2026-06-24 | JPY 1,593.00 | JPY 1,594.50 | JPY 1,552.00 | JPY 1,567.50 | 11,219,600 |
| 2026-06-23 | JPY 1,628.50 | JPY 1,634.25 | JPY 1,595.00 | JPY 1,595.00 | 12,018,800 |
| 2026-06-22 | JPY 1,600.00 | JPY 1,623.00 | JPY 1,590.00 | JPY 1,622.25 | 6,790,800 |
| 2026-06-19 | JPY 1,625.50 | JPY 1,642.00 | JPY 1,583.00 | JPY 1,608.75 | 22,500,800 |
| 2026-06-18 | JPY 1,626.50 | JPY 1,654.00 | JPY 1,623.25 | JPY 1,626.75 | 8,216,800 |
| 2026-06-17 | JPY 1,650.25 | JPY 1,661.25 | JPY 1,619.50 | JPY 1,636.75 | 9,114,000 |
| 2026-06-16 | JPY 1,632.50 | JPY 1,641.25 | JPY 1,617.50 | JPY 1,632.25 | 9,648,800 |
| 2026-06-15 | JPY 1,600.00 | JPY 1,660.00 | JPY 1,597.00 | JPY 1,641.75 | 13,266,400 |
| 2026-06-12 | JPY 1,571.50 | JPY 1,581.25 | JPY 1,550.00 | JPY 1,564.75 | 18,281,200 |
| 2026-06-11 | JPY 1,559.50 | JPY 1,566.00 | JPY 1,529.75 | JPY 1,546.50 | 18,833,200 |
| 2026-06-10 | JPY 1,636.25 | JPY 1,641.50 | JPY 1,579.75 | JPY 1,584.50 | 17,463,600 |
| 2026-06-09 | JPY 1,674.50 | JPY 1,676.25 | JPY 1,631.50 | JPY 1,641.25 | 13,509,600 |
| 2026-06-08 | JPY 1,685.50 | JPY 1,695.00 | JPY 1,634.75 | JPY 1,654.25 | 13,162,400 |
| 2026-06-05 | JPY 1,694.00 | JPY 1,721.50 | JPY 1,693.75 | JPY 1,710.50 | 7,678,800 |
| 2026-06-04 | JPY 1,695.50 | JPY 1,711.75 | JPY 1,679.00 | JPY 1,693.75 | 10,209,200 |
| 2026-06-03 | JPY 1,730.00 | JPY 1,740.50 | JPY 1,710.50 | JPY 1,710.50 | 10,544,000 |
| 2026-06-02 | JPY 1,705.25 | JPY 1,724.50 | JPY 1,686.50 | JPY 1,705.00 | 12,493,600 |
| 2026-06-01 | JPY 1,777.50 | JPY 1,782.00 | JPY 1,728.50 | JPY 1,745.50 | 14,538,800 |
| 2026-05-29 | JPY 1,776.00 | JPY 1,812.75 | JPY 1,774.75 | JPY 1,774.75 | 43,184,400 |
| 2026-05-28 | JPY 1,761.25 | JPY 1,785.50 | JPY 1,749.25 | JPY 1,776.25 | 18,458,400 |
| 2026-05-27 | JPY 1,832.50 | JPY 1,837.50 | JPY 1,794.75 | JPY 1,797.50 | 12,139,200 |
| 2026-05-26 | JPY 1,825.00 | JPY 1,862.00 | JPY 1,811.25 | JPY 1,840.00 | 11,035,200 |
| 2026-05-25 | JPY 1,782.75 | JPY 1,840.25 | JPY 1,774.50 | JPY 1,840.25 | 10,230,800 |
| 2026-05-22 | JPY 1,767.75 | JPY 1,792.00 | JPY 1,758.00 | JPY 1,782.75 | 8,161,600 |
| 2026-05-21 | JPY 1,785.50 | JPY 1,796.75 | JPY 1,752.50 | JPY 1,780.00 | 7,814,400 |
| 2026-05-20 | JPY 1,804.25 | JPY 1,813.50 | JPY 1,734.00 | JPY 1,752.75 | 16,766,400 |
| 2026-05-19 | JPY 1,823.75 | JPY 1,837.25 | JPY 1,803.25 | JPY 1,804.25 | 9,324,800 |
| 2026-05-18 | JPY 1,877.50 | JPY 1,888.50 | JPY 1,805.00 | JPY 1,814.25 | 10,338,000 |
| 2026-05-15 | JPY 1,898.75 | JPY 1,931.50 | JPY 1,857.00 | JPY 1,877.50 | 11,248,800 |
| 2026-05-14 | JPY 1,917.75 | JPY 1,917.75 | JPY 1,843.75 | JPY 1,885.00 | 15,156,800 |
| 2026-05-13 | JPY 1,875.00 | JPY 1,943.75 | JPY 1,868.75 | JPY 1,924.75 | 16,415,600 |
| 2026-05-12 | JPY 1,817.50 | JPY 1,877.25 | JPY 1,809.25 | JPY 1,857.00 | 13,952,800 |
| 2026-05-11 | JPY 1,795.00 | JPY 1,836.75 | JPY 1,795.00 | JPY 1,801.50 | 17,353,600 |
| 2026-05-08 | JPY 1,847.25 | JPY 1,861.75 | JPY 1,787.25 | JPY 1,795.00 | 29,177,200 |
| 2026-05-07 | JPY 1,710.00 | JPY 1,889.00 | JPY 1,702.00 | JPY 1,850.00 | 79,094,800 |
| 2026-05-01 | JPY 1,457.50 | JPY 1,710.00 | JPY 1,422.75 | JPY 1,710.00 | 68,546,400 |
| 2026-04-30 | JPY 1,425.50 | JPY 1,460.00 | JPY 1,420.25 | JPY 1,460.00 | 17,974,800 |
| 2026-04-28 | JPY 1,446.00 | JPY 1,455.50 | JPY 1,400.00 | JPY 1,450.25 | 14,140,800 |
| 2026-04-27 | JPY 1,425.25 | JPY 1,434.75 | JPY 1,416.25 | JPY 1,423.25 | 11,171,200 |
| 2026-04-24 | JPY 1,463.50 | JPY 1,471.75 | JPY 1,445.25 | JPY 1,445.25 | 8,779,200 |
| 2026-04-23 | JPY 1,445.00 | JPY 1,459.00 | JPY 1,427.75 | JPY 1,438.50 | 12,878,400 |
| 2026-04-22 | JPY 1,480.25 | JPY 1,482.25 | JPY 1,445.75 | JPY 1,455.25 | 11,683,600 |
| 2026-04-21 | JPY 1,496.50 | JPY 1,508.00 | JPY 1,490.25 | JPY 1,497.50 | 7,880,800 |
| 2026-04-20 | JPY 1,519.75 | JPY 1,520.75 | JPY 1,497.75 | JPY 1,500.00 | 8,739,200 |
| 2026-04-17 | JPY 1,520.50 | JPY 1,522.00 | JPY 1,488.50 | JPY 1,503.75 | 10,773,200 |
| 2026-04-16 | JPY 1,532.25 | JPY 1,537.25 | JPY 1,517.75 | JPY 1,523.50 | 11,468,800 |
| 2026-04-15 | JPY 1,531.25 | JPY 1,532.50 | JPY 1,510.75 | JPY 1,515.50 | 9,907,200 |
| 2026-04-14 | JPY 1,530.00 | JPY 1,540.50 | JPY 1,516.25 | JPY 1,517.25 | 8,334,800 |
| 2026-04-13 | JPY 1,519.25 | JPY 1,534.50 | JPY 1,499.00 | JPY 1,508.75 | 8,477,200 |
| 2026-04-10 | JPY 1,566.00 | JPY 1,567.25 | JPY 1,521.00 | JPY 1,521.00 | 12,986,800 |
| 2026-04-09 | JPY 1,572.50 | JPY 1,588.00 | JPY 1,552.00 | JPY 1,557.75 | 12,002,800 |
| 2026-04-08 | JPY 1,586.25 | JPY 1,586.25 | JPY 1,554.00 | JPY 1,563.25 | 15,604,000 |
| 2026-04-07 | JPY 1,501.50 | JPY 1,517.75 | JPY 1,490.25 | JPY 1,511.25 | 8,466,400 |
| 2026-04-06 | JPY 1,500.25 | JPY 1,511.75 | JPY 1,486.00 | JPY 1,490.75 | 7,456,800 |
| 2026-04-03 | JPY 1,523.50 | JPY 1,524.75 | JPY 1,499.50 | JPY 1,508.75 | 7,825,600 |
| 2026-04-02 | JPY 1,570.50 | JPY 1,571.25 | JPY 1,496.50 | JPY 1,500.25 | 12,306,400 |
| 2026-04-01 | JPY 1,498.50 | JPY 1,547.25 | JPY 1,491.75 | JPY 1,545.50 | 18,437,200 |
| 2026-03-31 | JPY 1,430.75 | JPY 1,475.75 | JPY 1,427.25 | JPY 1,445.00 | 20,361,600 |
| 2026-03-30 | JPY 1,408.75 | JPY 1,470.00 | JPY 1,408.25 | JPY 1,463.00 | 17,062,400 |
| 2026-03-27 | JPY 1,464.75 | JPY 1,497.75 | JPY 1,461.25 | JPY 1,497.75 | 16,876,000 |
| 2026-03-26 | JPY 1,474.75 | JPY 1,483.00 | JPY 1,454.75 | JPY 1,471.75 | 9,054,400 |
| 2026-03-25 | JPY 1,469.25 | JPY 1,469.75 | JPY 1,447.50 | JPY 1,458.00 | 11,723,200 |
| 2026-03-24 | JPY 1,401.25 | JPY 1,425.50 | JPY 1,387.00 | JPY 1,425.50 | 12,374,400 |
| 2026-03-23 | JPY 1,375.00 | JPY 1,385.25 | JPY 1,350.00 | JPY 1,368.00 | 16,952,800 |
| 2026-03-19 | JPY 1,448.00 | JPY 1,457.50 | JPY 1,423.75 | JPY 1,425.00 | 21,536,000 |
| 2026-03-18 | JPY 1,462.50 | JPY 1,511.50 | JPY 1,457.00 | JPY 1,498.00 | 16,480,000 |
| 2026-03-17 | JPY 1,426.25 | JPY 1,453.00 | JPY 1,421.75 | JPY 1,430.25 | 10,097,600 |
| 2026-03-16 | JPY 1,405.25 | JPY 1,420.25 | JPY 1,395.00 | JPY 1,408.50 | 12,010,400 |
| 2026-03-13 | JPY 1,374.25 | JPY 1,417.50 | JPY 1,374.25 | JPY 1,393.00 | 15,334,400 |
| 2026-03-12 | JPY 1,417.75 | JPY 1,424.75 | JPY 1,379.25 | JPY 1,399.25 | 16,349,600 |
| 2026-03-11 | JPY 1,475.00 | JPY 1,475.00 | JPY 1,434.25 | JPY 1,442.25 | 13,384,400 |
| 2026-03-10 | JPY 1,428.25 | JPY 1,454.00 | JPY 1,417.50 | JPY 1,443.00 | 15,718,000 |
| 2026-03-09 | JPY 1,367.75 | JPY 1,411.75 | JPY 1,354.25 | JPY 1,403.25 | 21,736,400 |
| 2026-03-06 | JPY 1,463.25 | JPY 1,473.75 | JPY 1,440.00 | JPY 1,467.75 | 16,371,600 |
| 2026-03-05 | JPY 1,500.00 | JPY 1,532.50 | JPY 1,472.75 | JPY 1,488.25 | 18,920,800 |
| 2026-03-04 | JPY 1,506.75 | JPY 1,534.25 | JPY 1,443.50 | JPY 1,466.75 | 28,424,400 |
| 2026-03-03 | JPY 1,646.75 | JPY 1,659.50 | JPY 1,581.75 | JPY 1,581.75 | 21,285,200 |
| 2026-03-02 | JPY 1,610.75 | JPY 1,652.50 | JPY 1,595.50 | JPY 1,651.75 | 14,458,000 |
| 2026-02-27 | JPY 1,612.50 | JPY 1,671.25 | JPY 1,598.00 | JPY 1,665.75 | 25,670,800 |
| 2026-02-26 | JPY 1,629.50 | JPY 1,637.00 | JPY 1,600.00 | JPY 1,609.50 | 10,619,200 |
| 2026-02-25 | JPY 1,566.25 | JPY 1,618.25 | JPY 1,557.00 | JPY 1,606.75 | 17,337,600 |
| 2026-02-24 | JPY 1,592.75 | JPY 1,593.75 | JPY 1,567.75 | JPY 1,581.75 | 16,843,600 |
| 2026-02-20 | JPY 1,647.25 | JPY 1,649.50 | JPY 1,595.50 | JPY 1,595.50 | 18,468,000 |
| 2026-02-19 | JPY 1,653.00 | JPY 1,661.25 | JPY 1,632.50 | JPY 1,660.25 | 10,376,000 |
| 2026-02-18 | JPY 1,656.25 | JPY 1,676.75 | JPY 1,621.25 | JPY 1,640.00 | 11,489,200 |
| 2026-02-17 | JPY 1,649.00 | JPY 1,667.50 | JPY 1,631.50 | JPY 1,637.25 | 11,701,200 |
| 2026-02-16 | JPY 1,656.50 | JPY 1,657.00 | JPY 1,620.75 | JPY 1,632.50 | 11,828,400 |
| 2026-02-13 | JPY 1,665.00 | JPY 1,682.50 | JPY 1,654.25 | JPY 1,656.75 | 17,330,400 |
| 2026-02-12 | JPY 1,647.75 | JPY 1,688.75 | JPY 1,639.00 | JPY 1,684.75 | 20,244,000 |
| 2026-02-10 | JPY 1,597.50 | JPY 1,639.75 | JPY 1,582.00 | JPY 1,636.50 | 18,042,000 |
| 2026-02-09 | JPY 1,575.00 | JPY 1,591.25 | JPY 1,553.75 | JPY 1,583.25 | 21,359,200 |
| 2026-02-06 | JPY 1,475.00 | JPY 1,537.25 | JPY 1,469.75 | JPY 1,537.25 | 18,835,200 |
| 2026-02-05 | JPY 1,512.00 | JPY 1,520.00 | JPY 1,477.00 | JPY 1,487.50 | 24,998,800 |
| 2026-02-04 | JPY 1,591.50 | JPY 1,618.75 | JPY 1,528.75 | JPY 1,537.00 | 37,376,400 |
| 2026-02-03 | JPY 1,564.25 | JPY 1,582.50 | JPY 1,553.75 | JPY 1,582.50 | 15,291,200 |
| 2026-02-02 | JPY 1,581.75 | JPY 1,587.00 | JPY 1,514.25 | JPY 1,514.25 | 18,856,000 |
| 2026-01-30 | JPY 1,580.50 | JPY 1,592.75 | JPY 1,551.00 | JPY 1,562.25 | 16,067,200 |
| 2026-01-29 | JPY 1,555.75 | JPY 1,582.25 | JPY 1,545.00 | JPY 1,570.00 | 13,415,600 |
| 2026-01-28 | JPY 1,549.50 | JPY 1,575.00 | JPY 1,539.00 | JPY 1,566.75 | 11,883,200 |
| 2026-01-27 | JPY 1,527.50 | JPY 1,559.75 | JPY 1,512.50 | JPY 1,557.50 | 14,712,000 |
| 2026-01-26 | JPY 1,535.00 | JPY 1,544.00 | JPY 1,508.00 | JPY 1,514.50 | 15,595,600 |
| 2026-01-23 | JPY 1,588.75 | JPY 1,594.25 | JPY 1,571.50 | JPY 1,571.50 | 10,409,600 |
| 2026-01-22 | JPY 1,583.25 | JPY 1,588.75 | JPY 1,564.50 | JPY 1,574.50 | 10,998,400 |
| 2026-01-21 | JPY 1,539.00 | JPY 1,562.75 | JPY 1,535.00 | JPY 1,562.75 | 12,616,400 |
| 2026-01-20 | JPY 1,572.50 | JPY 1,574.50 | JPY 1,552.00 | JPY 1,564.00 | 13,859,600 |
| 2026-01-19 | JPY 1,561.25 | JPY 1,563.00 | JPY 1,537.00 | JPY 1,558.25 | 13,365,600 |
| 2026-01-16 | JPY 1,558.00 | JPY 1,612.50 | JPY 1,537.50 | JPY 1,572.00 | 17,474,400 |
| 2026-01-15 | JPY 1,497.50 | JPY 1,542.25 | JPY 1,493.75 | JPY 1,533.00 | 17,063,600 |
| 2026-01-14 | JPY 1,491.25 | JPY 1,504.25 | JPY 1,475.75 | JPY 1,495.25 | 13,654,400 |
| 2026-01-13 | JPY 1,459.25 | JPY 1,487.50 | JPY 1,454.00 | JPY 1,487.50 | 17,429,200 |
| 2026-01-09 | JPY 1,414.75 | JPY 1,424.50 | JPY 1,410.25 | JPY 1,415.50 | 12,336,800 |
| 2026-01-08 | JPY 1,423.25 | JPY 1,451.25 | JPY 1,408.00 | JPY 1,412.00 | 17,123,200 |
| 2026-01-07 | JPY 1,410.00 | JPY 1,423.25 | JPY 1,406.25 | JPY 1,415.75 | 9,967,600 |
| 2026-01-06 | JPY 1,407.50 | JPY 1,429.50 | JPY 1,407.50 | JPY 1,425.25 | 12,409,200 |
| 2026-01-05 | JPY 1,385.75 | JPY 1,406.50 | JPY 1,382.50 | JPY 1,392.25 | 13,262,400 |
| 2025-12-30 | JPY 1,363.75 | JPY 1,370.00 | JPY 1,353.00 | JPY 1,353.00 | 8,216,000 |
| 2025-12-29 | JPY 1,362.00 | JPY 1,380.25 | JPY 1,360.00 | JPY 1,373.25 | 10,709,200 |
| 2025-12-26 | JPY 1,365.00 | JPY 1,370.00 | JPY 1,350.25 | JPY 1,354.50 | 6,952,400 |
| 2025-12-25 | JPY 1,368.00 | JPY 1,370.25 | JPY 1,361.00 | JPY 1,367.50 | 6,639,600 |
| 2025-12-24 | JPY 1,363.50 | JPY 1,367.50 | JPY 1,352.75 | JPY 1,353.75 | 8,914,800 |
| 2025-12-23 | JPY 1,357.50 | JPY 1,372.00 | JPY 1,357.25 | JPY 1,363.50 | 12,807,200 |
| 2025-12-22 | JPY 1,362.50 | JPY 1,362.50 | JPY 1,349.00 | JPY 1,355.75 | 12,222,400 |
| 2025-12-19 | JPY 1,333.00 | JPY 1,357.25 | JPY 1,331.50 | JPY 1,349.25 | 25,427,200 |
| 2025-12-18 | JPY 1,329.25 | JPY 1,338.50 | JPY 1,320.25 | JPY 1,327.75 | 12,228,400 |
| 2025-12-17 | JPY 1,326.75 | JPY 1,333.75 | JPY 1,311.50 | JPY 1,329.25 | 13,964,800 |
| 2025-12-16 | JPY 1,368.25 | JPY 1,368.25 | JPY 1,323.50 | JPY 1,326.75 | 18,893,600 |
| 2025-12-15 | JPY 1,352.00 | JPY 1,354.00 | JPY 1,340.75 | JPY 1,343.25 | 14,126,400 |
| 2025-12-12 | JPY 1,338.75 | JPY 1,355.00 | JPY 1,333.75 | JPY 1,349.50 | 18,984,400 |
| 2025-12-11 | JPY 1,301.25 | JPY 1,327.75 | JPY 1,300.25 | JPY 1,321.75 | 18,015,200 |
| 2025-12-10 | JPY 1,274.50 | JPY 1,293.00 | JPY 1,269.75 | JPY 1,287.25 | 12,722,000 |
| 2025-12-09 | JPY 1,263.50 | JPY 1,280.50 | JPY 1,260.00 | JPY 1,268.25 | 12,422,400 |
| 2025-12-08 | JPY 1,243.50 | JPY 1,265.00 | JPY 1,239.75 | JPY 1,263.75 | 11,940,000 |
| 2025-12-05 | JPY 1,251.25 | JPY 1,254.25 | JPY 1,225.00 | JPY 1,225.00 | 16,980,000 |
| 2025-12-04 | JPY 1,222.50 | JPY 1,261.00 | JPY 1,220.25 | JPY 1,252.25 | 18,271,200 |
| 2025-12-03 | JPY 1,213.00 | JPY 1,217.00 | JPY 1,201.00 | JPY 1,202.75 | 10,425,600 |
| 2025-12-02 | JPY 1,215.00 | JPY 1,222.00 | JPY 1,210.50 | JPY 1,211.50 | 11,761,600 |
| 2025-12-01 | JPY 1,222.00 | JPY 1,222.50 | JPY 1,201.50 | JPY 1,213.75 | 10,398,000 |
| 2025-11-28 | JPY 1,204.00 | JPY 1,229.25 | JPY 1,196.50 | JPY 1,224.50 | 14,933,200 |
| 2025-11-27 | JPY 1,204.50 | JPY 1,215.25 | JPY 1,200.75 | JPY 1,203.00 | 10,030,400 |
| 2025-11-26 | JPY 1,196.00 | JPY 1,201.50 | JPY 1,188.25 | JPY 1,189.75 | 11,948,400 |
| 2025-11-25 | JPY 1,190.75 | JPY 1,201.25 | JPY 1,179.00 | JPY 1,187.75 | 10,220,000 |
| 2025-11-21 | JPY 1,168.75 | JPY 1,188.75 | JPY 1,160.25 | JPY 1,185.50 | 18,742,000 |
| 2025-11-20 | JPY 1,187.50 | JPY 1,198.50 | JPY 1,181.75 | JPY 1,184.00 | 8,809,200 |
| 2025-11-19 | JPY 1,186.25 | JPY 1,187.50 | JPY 1,158.50 | JPY 1,170.00 | 9,501,600 |
| 2025-11-18 | JPY 1,205.00 | JPY 1,209.75 | JPY 1,172.25 | JPY 1,175.25 | 12,817,600 |
| 2025-11-17 | JPY 1,215.00 | JPY 1,221.00 | JPY 1,207.00 | JPY 1,211.25 | 10,362,000 |
| 2025-11-14 | JPY 1,212.50 | JPY 1,224.00 | JPY 1,203.25 | JPY 1,224.00 | 8,239,200 |
| 2025-11-13 | JPY 1,205.00 | JPY 1,226.25 | JPY 1,205.00 | JPY 1,224.75 | 13,249,600 |
| 2025-11-12 | JPY 1,175.00 | JPY 1,197.00 | JPY 1,174.75 | JPY 1,195.25 | 9,196,000 |
| 2025-11-11 | JPY 1,195.00 | JPY 1,197.25 | JPY 1,170.75 | JPY 1,174.75 | 8,191,200 |
| 2025-11-10 | JPY 1,190.00 | JPY 1,194.00 | JPY 1,179.00 | JPY 1,188.75 | 11,456,400 |
| 2025-11-07 | JPY 1,160.00 | JPY 1,179.50 | JPY 1,157.50 | JPY 1,179.50 | 13,937,600 |
| 2025-11-06 | JPY 1,136.00 | JPY 1,182.50 | JPY 1,136.00 | JPY 1,171.50 | 20,209,200 |
| 2025-11-05 | JPY 1,110.00 | JPY 1,134.50 | JPY 1,095.75 | JPY 1,128.25 | 22,268,400 |
| 2025-11-04 | JPY 1,119.00 | JPY 1,127.75 | JPY 1,097.50 | JPY 1,103.50 | 19,762,400 |
| 2025-10-31 | JPY 1,163.75 | JPY 1,163.75 | JPY 1,118.75 | JPY 1,121.50 | 29,088,800 |
| 2025-10-30 | JPY 1,146.50 | JPY 1,166.50 | JPY 1,140.00 | JPY 1,163.50 | 18,224,000 |
| 2025-10-29 | JPY 1,162.25 | JPY 1,163.50 | JPY 1,146.50 | JPY 1,150.00 | 4,710,000 |
| 2025-10-28 | JPY 1,183.00 | JPY 1,183.50 | JPY 1,159.00 | JPY 1,162.25 | 8,576,400 |
| 2025-10-27 | JPY 1,176.25 | JPY 1,188.00 | JPY 1,174.50 | JPY 1,184.75 | 10,590,800 |
| 2025-10-24 | JPY 1,150.75 | JPY 1,164.50 | JPY 1,147.50 | JPY 1,154.00 | 11,522,000 |
| 2025-10-23 | JPY 1,147.50 | JPY 1,147.50 | JPY 1,135.75 | JPY 1,146.75 | 7,497,600 |
| 2025-10-22 | JPY 1,138.75 | JPY 1,147.50 | JPY 1,126.75 | JPY 1,146.25 | 8,634,400 |
| 2025-10-21 | JPY 1,130.00 | JPY 1,143.25 | JPY 1,129.75 | JPY 1,135.50 | 10,345,600 |
| 2025-10-20 | JPY 1,124.75 | JPY 1,130.25 | JPY 1,119.75 | JPY 1,126.25 | 9,151,600 |
| 2025-10-17 | JPY 1,106.25 | JPY 1,112.50 | JPY 1,102.75 | JPY 1,107.75 | 8,363,600 |
| 2025-10-16 | JPY 1,123.75 | JPY 1,124.25 | JPY 1,111.00 | JPY 1,114.25 | 10,405,200 |
| 2025-10-15 | JPY 1,106.25 | JPY 1,117.00 | JPY 1,104.75 | JPY 1,116.00 | 8,845,200 |
| 2025-10-14 | JPY 1,099.50 | JPY 1,118.50 | JPY 1,090.25 | JPY 1,098.75 | 16,788,800 |
| 2025-10-10 | JPY 1,126.50 | JPY 1,126.75 | JPY 1,102.50 | JPY 1,117.00 | 14,401,200 |
| 2025-10-09 | JPY 1,119.75 | JPY 1,130.25 | JPY 1,117.25 | JPY 1,127.25 | 8,847,200 |