Mitsubishi HC Capital Inc. (8593) Price History
Daily open, high, low, close and volume for Mitsubishi HC Capital Inc. (8593) from 2025-10-21 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | JPY 1,310.00 | JPY 1,316.00 | JPY 1,306.00 | JPY 1,313.00 | 1,289,500 |
| 2026-10-20 | JPY 1,318.00 | JPY 1,318.00 | JPY 1,298.50 | JPY 1,301.00 | 3,741,400 |
| 2026-10-19 | JPY 1,320.00 | JPY 1,322.50 | JPY 1,312.50 | JPY 1,318.00 | 2,902,300 |
| 2026-10-16 | JPY 1,320.00 | JPY 1,325.00 | JPY 1,310.50 | JPY 1,315.00 | 2,810,100 |
| 2026-10-15 | JPY 1,310.00 | JPY 1,318.00 | JPY 1,305.50 | JPY 1,314.50 | 4,020,600 |
| 2026-10-14 | JPY 1,316.00 | JPY 1,319.00 | JPY 1,310.50 | JPY 1,312.50 | 3,134,300 |
| 2026-10-13 | JPY 1,311.50 | JPY 1,320.50 | JPY 1,300.00 | JPY 1,320.50 | 3,899,400 |
| 2026-10-09 | JPY 1,309.00 | JPY 1,310.50 | JPY 1,296.00 | JPY 1,304.50 | 4,740,200 |
| 2026-10-08 | JPY 1,291.50 | JPY 1,302.00 | JPY 1,280.50 | JPY 1,295.00 | 6,604,200 |
| 2026-10-07 | JPY 1,316.00 | JPY 1,318.00 | JPY 1,300.00 | JPY 1,300.00 | 4,838,700 |
| 2026-10-06 | JPY 1,320.00 | JPY 1,323.00 | JPY 1,309.00 | JPY 1,315.50 | 4,098,100 |
| 2026-10-05 | JPY 1,310.00 | JPY 1,315.50 | JPY 1,302.50 | JPY 1,315.00 | 5,137,400 |
| 2026-10-02 | JPY 1,319.50 | JPY 1,319.50 | JPY 1,306.00 | JPY 1,306.00 | 6,140,200 |
| 2026-10-01 | JPY 1,332.50 | JPY 1,338.00 | JPY 1,320.00 | JPY 1,325.00 | 5,456,100 |
| 2026-09-30 | JPY 1,324.00 | JPY 1,346.00 | JPY 1,320.50 | JPY 1,341.00 | 5,649,100 |
| 2026-09-29 | JPY 1,344.50 | JPY 1,346.00 | JPY 1,319.50 | JPY 1,319.50 | 6,971,100 |
| 2026-09-28 | JPY 1,385.00 | JPY 1,385.00 | JPY 1,370.00 | JPY 1,370.00 | 5,334,800 |
| 2026-09-25 | JPY 1,379.00 | JPY 1,386.50 | JPY 1,372.00 | JPY 1,378.50 | 3,953,000 |
| 2026-09-24 | JPY 1,384.50 | JPY 1,388.50 | JPY 1,365.50 | JPY 1,365.50 | 7,217,300 |
| 2026-09-18 | JPY 1,404.50 | JPY 1,405.50 | JPY 1,384.50 | JPY 1,384.50 | 4,732,900 |
| 2026-09-17 | JPY 1,389.00 | JPY 1,404.50 | JPY 1,389.00 | JPY 1,404.50 | 3,476,200 |
| 2026-09-16 | JPY 1,387.00 | JPY 1,397.00 | JPY 1,385.00 | JPY 1,388.50 | 2,314,900 |
| 2026-09-15 | JPY 1,403.00 | JPY 1,403.00 | JPY 1,378.50 | JPY 1,384.00 | 3,433,000 |
| 2026-09-14 | JPY 1,392.50 | JPY 1,404.50 | JPY 1,386.50 | JPY 1,398.50 | 2,799,100 |
| 2026-09-11 | JPY 1,370.00 | JPY 1,388.50 | JPY 1,367.00 | JPY 1,382.00 | 3,877,700 |
| 2026-09-10 | JPY 1,380.00 | JPY 1,388.50 | JPY 1,371.50 | JPY 1,380.50 | 3,416,900 |
| 2026-09-09 | JPY 1,385.00 | JPY 1,394.00 | JPY 1,377.00 | JPY 1,379.50 | 4,517,100 |
| 2026-09-08 | JPY 1,390.00 | JPY 1,397.50 | JPY 1,381.50 | JPY 1,390.50 | 3,060,000 |
| 2026-09-07 | JPY 1,395.00 | JPY 1,400.00 | JPY 1,384.50 | JPY 1,390.50 | 3,611,100 |
| 2026-09-04 | JPY 1,417.00 | JPY 1,418.50 | JPY 1,394.00 | JPY 1,394.00 | 4,684,300 |
| 2026-09-03 | JPY 1,410.00 | JPY 1,425.00 | JPY 1,410.00 | JPY 1,416.00 | 3,572,400 |
| 2026-09-02 | JPY 1,402.50 | JPY 1,417.00 | JPY 1,396.00 | JPY 1,409.00 | 4,396,400 |
| 2026-09-01 | JPY 1,395.00 | JPY 1,417.00 | JPY 1,394.00 | JPY 1,415.00 | 3,548,000 |
| 2026-08-31 | JPY 1,400.00 | JPY 1,401.00 | JPY 1,385.00 | JPY 1,394.00 | 6,503,000 |
| 2026-08-28 | JPY 1,394.50 | JPY 1,404.50 | JPY 1,390.00 | JPY 1,402.50 | 3,038,300 |
| 2026-08-27 | JPY 1,405.00 | JPY 1,410.00 | JPY 1,392.50 | JPY 1,392.50 | 2,742,400 |
| 2026-08-26 | JPY 1,403.50 | JPY 1,409.50 | JPY 1,401.00 | JPY 1,407.50 | 2,788,300 |
| 2026-08-25 | JPY 1,401.00 | JPY 1,407.00 | JPY 1,391.00 | JPY 1,394.00 | 2,693,600 |
| 2026-08-24 | JPY 1,395.00 | JPY 1,396.00 | JPY 1,383.00 | JPY 1,393.00 | 2,824,200 |
| 2026-08-21 | JPY 1,388.00 | JPY 1,397.50 | JPY 1,383.00 | JPY 1,395.00 | 3,248,400 |
| 2026-08-20 | JPY 1,375.00 | JPY 1,389.00 | JPY 1,367.50 | JPY 1,388.50 | 4,145,500 |
| 2026-08-19 | JPY 1,382.00 | JPY 1,382.50 | JPY 1,364.50 | JPY 1,373.00 | 4,558,800 |
| 2026-08-18 | JPY 1,381.00 | JPY 1,386.00 | JPY 1,372.50 | JPY 1,382.00 | 3,602,100 |
| 2026-08-17 | JPY 1,401.00 | JPY 1,403.00 | JPY 1,384.00 | JPY 1,385.50 | 3,934,000 |
| 2026-08-14 | JPY 1,410.00 | JPY 1,415.00 | JPY 1,401.00 | JPY 1,401.00 | 4,253,700 |
| 2026-08-13 | JPY 1,415.00 | JPY 1,419.00 | JPY 1,400.50 | JPY 1,418.50 | 3,539,000 |
| 2026-08-12 | JPY 1,396.00 | JPY 1,410.00 | JPY 1,392.50 | JPY 1,409.50 | 4,646,300 |
| 2026-08-10 | JPY 1,370.00 | JPY 1,396.50 | JPY 1,353.50 | JPY 1,385.00 | 11,075,800 |
| 2026-08-07 | JPY 1,430.00 | JPY 1,453.00 | JPY 1,425.00 | JPY 1,446.50 | 4,223,800 |
| 2026-08-06 | JPY 1,410.00 | JPY 1,430.00 | JPY 1,404.00 | JPY 1,427.50 | 3,802,100 |
| 2026-08-05 | JPY 1,414.50 | JPY 1,422.00 | JPY 1,405.00 | JPY 1,416.50 | 4,072,700 |
| 2026-08-04 | JPY 1,435.00 | JPY 1,436.00 | JPY 1,407.00 | JPY 1,409.50 | 4,216,500 |
| 2026-08-03 | JPY 1,451.00 | JPY 1,453.00 | JPY 1,404.00 | JPY 1,430.50 | 6,409,500 |
| 2026-07-31 | JPY 1,464.00 | JPY 1,486.50 | JPY 1,458.50 | JPY 1,473.00 | 6,968,600 |
| 2026-07-30 | JPY 1,507.00 | JPY 1,511.50 | JPY 1,476.50 | JPY 1,490.50 | 4,587,300 |
| 2026-07-29 | JPY 1,490.00 | JPY 1,518.00 | JPY 1,484.00 | JPY 1,518.00 | 7,645,500 |
| 2026-07-28 | JPY 1,470.00 | JPY 1,470.50 | JPY 1,453.00 | JPY 1,467.00 | 3,562,100 |
| 2026-07-27 | JPY 1,444.00 | JPY 1,470.00 | JPY 1,444.00 | JPY 1,470.00 | 4,148,000 |
| 2026-07-24 | JPY 1,428.00 | JPY 1,441.00 | JPY 1,423.50 | JPY 1,439.00 | 3,189,500 |
| 2026-07-23 | JPY 1,435.00 | JPY 1,440.50 | JPY 1,432.50 | JPY 1,439.50 | 3,086,100 |
| 2026-07-22 | JPY 1,440.00 | JPY 1,442.00 | JPY 1,425.50 | JPY 1,437.00 | 4,159,900 |
| 2026-07-21 | JPY 1,407.50 | JPY 1,444.00 | JPY 1,400.00 | JPY 1,440.00 | 4,888,900 |
| 2026-07-17 | JPY 1,412.50 | JPY 1,416.00 | JPY 1,380.00 | JPY 1,390.00 | 5,151,200 |
| 2026-07-16 | JPY 1,414.00 | JPY 1,420.50 | JPY 1,407.00 | JPY 1,411.50 | 3,150,000 |
| 2026-07-15 | JPY 1,415.00 | JPY 1,418.50 | JPY 1,406.50 | JPY 1,414.00 | 3,392,200 |
| 2026-07-14 | JPY 1,394.00 | JPY 1,401.00 | JPY 1,385.50 | JPY 1,399.00 | 4,764,000 |
| 2026-07-13 | JPY 1,374.50 | JPY 1,381.50 | JPY 1,369.50 | JPY 1,378.00 | 3,054,700 |
| 2026-07-10 | JPY 1,374.50 | JPY 1,379.00 | JPY 1,360.50 | JPY 1,364.50 | 3,446,600 |
| 2026-07-09 | JPY 1,370.00 | JPY 1,378.00 | JPY 1,362.50 | JPY 1,372.00 | 3,725,600 |
| 2026-07-08 | JPY 1,382.50 | JPY 1,392.50 | JPY 1,378.50 | JPY 1,385.00 | 4,145,400 |
| 2026-07-07 | JPY 1,383.00 | JPY 1,388.50 | JPY 1,379.00 | JPY 1,382.00 | 3,736,000 |
| 2026-07-06 | JPY 1,355.00 | JPY 1,372.50 | JPY 1,345.00 | JPY 1,372.00 | 3,748,100 |
| 2026-07-03 | JPY 1,350.00 | JPY 1,362.00 | JPY 1,346.00 | JPY 1,351.00 | 4,308,600 |
| 2026-07-02 | JPY 1,320.00 | JPY 1,332.50 | JPY 1,318.50 | JPY 1,330.00 | 4,069,700 |
| 2026-07-01 | JPY 1,316.50 | JPY 1,318.00 | JPY 1,301.50 | JPY 1,308.00 | 3,984,700 |
| 2026-06-30 | JPY 1,325.00 | JPY 1,330.50 | JPY 1,314.00 | JPY 1,314.00 | 3,560,600 |
| 2026-06-29 | JPY 1,321.00 | JPY 1,324.50 | JPY 1,310.00 | JPY 1,319.50 | 4,385,300 |
| 2026-06-26 | JPY 1,308.50 | JPY 1,311.00 | JPY 1,301.00 | JPY 1,309.00 | 3,474,800 |
| 2026-06-25 | JPY 1,305.00 | JPY 1,306.00 | JPY 1,293.00 | JPY 1,302.50 | 3,068,800 |
| 2026-06-24 | JPY 1,292.50 | JPY 1,301.50 | JPY 1,290.00 | JPY 1,294.50 | 3,805,300 |
| 2026-06-23 | JPY 1,301.50 | JPY 1,305.50 | JPY 1,289.00 | JPY 1,289.00 | 6,159,800 |
| 2026-06-22 | JPY 1,301.00 | JPY 1,312.00 | JPY 1,289.00 | JPY 1,307.50 | 3,865,000 |
| 2026-06-19 | JPY 1,305.00 | JPY 1,317.00 | JPY 1,300.50 | JPY 1,312.00 | 4,213,100 |
| 2026-06-18 | JPY 1,324.00 | JPY 1,324.00 | JPY 1,305.00 | JPY 1,317.00 | 5,279,700 |
| 2026-06-17 | JPY 1,330.00 | JPY 1,338.00 | JPY 1,318.50 | JPY 1,325.00 | 3,327,500 |
| 2026-06-16 | JPY 1,332.50 | JPY 1,332.50 | JPY 1,310.00 | JPY 1,314.50 | 4,749,600 |
| 2026-06-15 | JPY 1,330.00 | JPY 1,347.50 | JPY 1,326.50 | JPY 1,334.50 | 4,458,000 |
| 2026-06-12 | JPY 1,318.00 | JPY 1,324.00 | JPY 1,307.00 | JPY 1,319.00 | 5,116,300 |
| 2026-06-11 | JPY 1,325.50 | JPY 1,326.50 | JPY 1,303.00 | JPY 1,315.50 | 5,220,600 |
| 2026-06-10 | JPY 1,321.00 | JPY 1,335.00 | JPY 1,313.50 | JPY 1,325.50 | 5,799,200 |
| 2026-06-09 | JPY 1,303.00 | JPY 1,317.00 | JPY 1,301.50 | JPY 1,305.00 | 6,215,900 |
| 2026-06-08 | JPY 1,272.50 | JPY 1,298.50 | JPY 1,267.00 | JPY 1,298.50 | 7,062,800 |
| 2026-06-05 | JPY 1,274.00 | JPY 1,289.50 | JPY 1,272.00 | JPY 1,272.50 | 5,135,100 |
| 2026-06-04 | JPY 1,267.00 | JPY 1,271.50 | JPY 1,254.00 | JPY 1,258.50 | 5,191,100 |
| 2026-06-03 | JPY 1,266.00 | JPY 1,271.00 | JPY 1,249.00 | JPY 1,265.00 | 5,407,100 |
| 2026-06-02 | JPY 1,250.50 | JPY 1,270.00 | JPY 1,239.50 | JPY 1,265.00 | 7,450,800 |
| 2026-06-01 | JPY 1,303.00 | JPY 1,304.00 | JPY 1,263.50 | JPY 1,270.00 | 8,726,200 |
| 2026-05-29 | JPY 1,309.00 | JPY 1,328.00 | JPY 1,301.50 | JPY 1,301.50 | 9,865,400 |
| 2026-05-28 | JPY 1,312.50 | JPY 1,314.50 | JPY 1,300.50 | JPY 1,308.50 | 4,673,600 |
| 2026-05-27 | JPY 1,339.00 | JPY 1,341.00 | JPY 1,308.00 | JPY 1,310.00 | 6,031,000 |
| 2026-05-26 | JPY 1,317.00 | JPY 1,339.50 | JPY 1,312.00 | JPY 1,335.00 | 5,158,300 |
| 2026-05-25 | JPY 1,319.00 | JPY 1,328.50 | JPY 1,305.50 | JPY 1,316.00 | 6,336,100 |
| 2026-05-22 | JPY 1,330.00 | JPY 1,331.00 | JPY 1,311.00 | JPY 1,315.00 | 6,875,400 |
| 2026-05-21 | JPY 1,350.00 | JPY 1,363.50 | JPY 1,333.00 | JPY 1,333.00 | 5,670,200 |
| 2026-05-20 | JPY 1,354.50 | JPY 1,354.50 | JPY 1,333.00 | JPY 1,340.50 | 6,771,200 |
| 2026-05-19 | JPY 1,349.00 | JPY 1,357.50 | JPY 1,337.00 | JPY 1,344.00 | 7,851,100 |
| 2026-05-18 | JPY 1,379.00 | JPY 1,383.50 | JPY 1,321.50 | JPY 1,336.50 | 16,020,200 |
| 2026-05-15 | JPY 1,432.00 | JPY 1,436.50 | JPY 1,410.50 | JPY 1,426.00 | 4,716,600 |
| 2026-05-14 | JPY 1,435.00 | JPY 1,435.00 | JPY 1,418.00 | JPY 1,433.50 | 3,255,300 |
| 2026-05-13 | JPY 1,440.00 | JPY 1,446.50 | JPY 1,430.50 | JPY 1,435.50 | 3,582,500 |
| 2026-05-12 | JPY 1,430.00 | JPY 1,445.00 | JPY 1,424.00 | JPY 1,440.00 | 3,990,700 |
| 2026-05-11 | JPY 1,403.00 | JPY 1,414.50 | JPY 1,401.00 | JPY 1,414.50 | 2,973,000 |
| 2026-05-08 | JPY 1,405.00 | JPY 1,412.00 | JPY 1,397.50 | JPY 1,403.00 | 3,753,900 |
| 2026-05-07 | JPY 1,413.50 | JPY 1,420.00 | JPY 1,393.00 | JPY 1,412.50 | 5,815,300 |
| 2026-05-01 | JPY 1,407.00 | JPY 1,411.00 | JPY 1,400.00 | JPY 1,405.50 | 3,110,200 |
| 2026-04-30 | JPY 1,434.00 | JPY 1,435.00 | JPY 1,412.00 | JPY 1,423.50 | 3,725,000 |
| 2026-04-28 | JPY 1,435.00 | JPY 1,443.00 | JPY 1,421.50 | JPY 1,443.00 | 3,212,200 |
| 2026-04-27 | JPY 1,405.00 | JPY 1,421.00 | JPY 1,398.00 | JPY 1,415.50 | 3,319,400 |
| 2026-04-24 | JPY 1,415.50 | JPY 1,419.00 | JPY 1,400.50 | JPY 1,414.00 | 2,614,200 |
| 2026-04-23 | JPY 1,405.00 | JPY 1,414.50 | JPY 1,399.00 | JPY 1,408.00 | 3,759,500 |
| 2026-04-22 | JPY 1,435.50 | JPY 1,438.00 | JPY 1,411.00 | JPY 1,412.00 | 2,728,700 |
| 2026-04-21 | JPY 1,460.00 | JPY 1,461.00 | JPY 1,432.00 | JPY 1,432.00 | 3,886,000 |
| 2026-04-20 | JPY 1,461.50 | JPY 1,474.50 | JPY 1,446.00 | JPY 1,450.00 | 3,404,200 |
| 2026-04-17 | JPY 1,473.50 | JPY 1,473.50 | JPY 1,460.00 | JPY 1,460.00 | 2,123,000 |
| 2026-04-16 | JPY 1,474.00 | JPY 1,478.00 | JPY 1,466.00 | JPY 1,473.50 | 3,934,300 |
| 2026-04-15 | JPY 1,468.00 | JPY 1,473.50 | JPY 1,462.00 | JPY 1,465.50 | 3,088,100 |
| 2026-04-14 | JPY 1,477.00 | JPY 1,477.00 | JPY 1,459.50 | JPY 1,468.00 | 2,722,900 |
| 2026-04-13 | JPY 1,468.00 | JPY 1,480.50 | JPY 1,456.00 | JPY 1,459.50 | 2,247,400 |
| 2026-04-10 | JPY 1,480.50 | JPY 1,488.50 | JPY 1,467.00 | JPY 1,469.50 | 3,247,800 |
| 2026-04-09 | JPY 1,508.00 | JPY 1,516.50 | JPY 1,480.00 | JPY 1,480.50 | 5,070,800 |
| 2026-04-08 | JPY 1,510.00 | JPY 1,516.50 | JPY 1,499.00 | JPY 1,516.50 | 5,210,900 |
| 2026-04-07 | JPY 1,481.00 | JPY 1,499.50 | JPY 1,474.50 | JPY 1,482.50 | 2,902,200 |
| 2026-04-06 | JPY 1,475.00 | JPY 1,486.00 | JPY 1,468.00 | JPY 1,474.00 | 3,080,400 |
| 2026-04-03 | JPY 1,461.00 | JPY 1,475.50 | JPY 1,460.00 | JPY 1,469.50 | 2,446,200 |
| 2026-04-02 | JPY 1,466.00 | JPY 1,482.00 | JPY 1,451.00 | JPY 1,462.50 | 4,728,300 |
| 2026-04-01 | JPY 1,431.00 | JPY 1,440.50 | JPY 1,416.00 | JPY 1,436.00 | 3,797,400 |
| 2026-03-31 | JPY 1,406.00 | JPY 1,425.50 | JPY 1,393.50 | JPY 1,401.00 | 4,592,100 |
| 2026-03-30 | JPY 1,384.00 | JPY 1,419.00 | JPY 1,378.00 | JPY 1,406.50 | 5,679,200 |
| 2026-03-27 | JPY 1,445.00 | JPY 1,453.50 | JPY 1,438.00 | JPY 1,447.50 | 5,784,200 |
| 2026-03-26 | JPY 1,460.00 | JPY 1,460.00 | JPY 1,427.00 | JPY 1,444.00 | 3,972,900 |
| 2026-03-25 | JPY 1,445.00 | JPY 1,453.00 | JPY 1,440.00 | JPY 1,448.00 | 3,955,100 |
| 2026-03-24 | JPY 1,424.50 | JPY 1,425.00 | JPY 1,408.50 | JPY 1,415.00 | 3,460,300 |
| 2026-03-23 | JPY 1,412.50 | JPY 1,413.00 | JPY 1,394.00 | JPY 1,394.00 | 5,131,700 |
| 2026-03-19 | JPY 1,440.00 | JPY 1,450.00 | JPY 1,427.00 | JPY 1,428.00 | 4,292,300 |
| 2026-03-18 | JPY 1,445.00 | JPY 1,463.50 | JPY 1,435.00 | JPY 1,459.00 | 3,353,300 |
| 2026-03-17 | JPY 1,427.00 | JPY 1,434.00 | JPY 1,418.50 | JPY 1,427.50 | 2,520,300 |
| 2026-03-16 | JPY 1,414.50 | JPY 1,423.50 | JPY 1,407.00 | JPY 1,409.50 | 2,779,600 |
| 2026-03-13 | JPY 1,400.00 | JPY 1,426.00 | JPY 1,400.00 | JPY 1,414.00 | 3,471,500 |
| 2026-03-12 | JPY 1,440.00 | JPY 1,440.00 | JPY 1,414.50 | JPY 1,421.00 | 3,714,800 |
| 2026-03-11 | JPY 1,460.00 | JPY 1,470.00 | JPY 1,456.00 | JPY 1,458.50 | 2,893,500 |
| 2026-03-10 | JPY 1,445.50 | JPY 1,457.00 | JPY 1,427.00 | JPY 1,447.50 | 4,209,000 |
| 2026-03-09 | JPY 1,397.00 | JPY 1,424.00 | JPY 1,388.50 | JPY 1,415.50 | 7,304,300 |
| 2026-03-06 | JPY 1,439.00 | JPY 1,458.00 | JPY 1,427.50 | JPY 1,456.00 | 3,694,100 |
| 2026-03-05 | JPY 1,478.00 | JPY 1,480.00 | JPY 1,448.00 | JPY 1,453.50 | 6,242,600 |
| 2026-03-04 | JPY 1,432.00 | JPY 1,448.50 | JPY 1,394.00 | JPY 1,419.00 | 7,372,400 |
| 2026-03-03 | JPY 1,504.00 | JPY 1,504.50 | JPY 1,468.50 | JPY 1,473.00 | 5,186,100 |
| 2026-03-02 | JPY 1,489.00 | JPY 1,508.00 | JPY 1,463.00 | JPY 1,508.00 | 6,013,900 |
| 2026-02-27 | JPY 1,506.50 | JPY 1,515.00 | JPY 1,496.00 | JPY 1,514.00 | 6,237,300 |
| 2026-02-26 | JPY 1,497.50 | JPY 1,505.50 | JPY 1,494.00 | JPY 1,495.00 | 3,448,800 |
| 2026-02-25 | JPY 1,495.50 | JPY 1,496.50 | JPY 1,476.50 | JPY 1,487.00 | 3,482,600 |
| 2026-02-24 | JPY 1,490.00 | JPY 1,499.50 | JPY 1,471.50 | JPY 1,495.50 | 5,158,000 |
| 2026-02-20 | JPY 1,523.00 | JPY 1,526.00 | JPY 1,487.50 | JPY 1,503.50 | 6,153,400 |
| 2026-02-19 | JPY 1,534.50 | JPY 1,541.50 | JPY 1,512.50 | JPY 1,539.00 | 3,794,900 |
| 2026-02-18 | JPY 1,495.00 | JPY 1,531.50 | JPY 1,488.50 | JPY 1,526.00 | 3,992,600 |
| 2026-02-17 | JPY 1,495.00 | JPY 1,495.50 | JPY 1,476.00 | JPY 1,476.00 | 3,410,000 |
| 2026-02-16 | JPY 1,497.00 | JPY 1,508.00 | JPY 1,482.50 | JPY 1,495.00 | 5,355,300 |
| 2026-02-13 | JPY 1,489.00 | JPY 1,493.50 | JPY 1,467.00 | JPY 1,467.00 | 4,618,700 |
| 2026-02-12 | JPY 1,478.50 | JPY 1,485.00 | JPY 1,466.50 | JPY 1,485.00 | 6,960,800 |
| 2026-02-10 | JPY 1,450.00 | JPY 1,480.00 | JPY 1,447.50 | JPY 1,475.00 | 5,688,200 |
| 2026-02-09 | JPY 1,450.00 | JPY 1,454.00 | JPY 1,435.00 | JPY 1,441.50 | 3,782,500 |
| 2026-02-06 | JPY 1,401.00 | JPY 1,420.00 | JPY 1,394.00 | JPY 1,420.00 | 2,954,000 |
| 2026-02-05 | JPY 1,412.00 | JPY 1,417.50 | JPY 1,396.00 | JPY 1,400.00 | 3,193,200 |
| 2026-02-04 | JPY 1,378.00 | JPY 1,399.50 | JPY 1,371.00 | JPY 1,388.00 | 3,375,100 |
| 2026-02-03 | JPY 1,361.00 | JPY 1,384.00 | JPY 1,356.00 | JPY 1,378.00 | 3,104,300 |
| 2026-02-02 | JPY 1,370.00 | JPY 1,370.00 | JPY 1,344.00 | JPY 1,346.00 | 4,016,600 |
| 2026-01-30 | JPY 1,345.00 | JPY 1,353.00 | JPY 1,335.50 | JPY 1,349.00 | 3,295,400 |
| 2026-01-29 | JPY 1,318.00 | JPY 1,338.00 | JPY 1,307.00 | JPY 1,333.00 | 2,825,900 |
| 2026-01-28 | JPY 1,321.00 | JPY 1,328.00 | JPY 1,316.00 | JPY 1,316.00 | 2,622,900 |
| 2026-01-27 | JPY 1,322.00 | JPY 1,334.00 | JPY 1,311.00 | JPY 1,330.50 | 2,644,300 |
| 2026-01-26 | JPY 1,335.50 | JPY 1,340.00 | JPY 1,325.00 | JPY 1,325.00 | 3,583,800 |
| 2026-01-23 | JPY 1,352.00 | JPY 1,360.50 | JPY 1,346.50 | JPY 1,347.50 | 3,199,000 |
| 2026-01-22 | JPY 1,358.00 | JPY 1,358.00 | JPY 1,340.50 | JPY 1,347.00 | 2,501,700 |
| 2026-01-21 | JPY 1,345.50 | JPY 1,348.00 | JPY 1,335.00 | JPY 1,340.00 | 3,181,500 |
| 2026-01-20 | JPY 1,371.00 | JPY 1,371.50 | JPY 1,351.50 | JPY 1,358.50 | 3,628,600 |
| 2026-01-19 | JPY 1,377.50 | JPY 1,377.50 | JPY 1,365.00 | JPY 1,375.50 | 2,291,700 |
| 2026-01-16 | JPY 1,382.50 | JPY 1,383.00 | JPY 1,364.50 | JPY 1,372.50 | 3,743,100 |
| 2026-01-15 | JPY 1,376.50 | JPY 1,390.50 | JPY 1,370.50 | JPY 1,385.50 | 2,949,800 |
| 2026-01-14 | JPY 1,374.50 | JPY 1,380.00 | JPY 1,368.00 | JPY 1,377.50 | 3,394,200 |
| 2026-01-13 | JPY 1,375.00 | JPY 1,381.00 | JPY 1,359.00 | JPY 1,374.50 | 3,312,500 |
| 2026-01-09 | JPY 1,347.50 | JPY 1,358.50 | JPY 1,347.00 | JPY 1,350.50 | 2,917,400 |
| 2026-01-08 | JPY 1,347.00 | JPY 1,357.00 | JPY 1,343.50 | JPY 1,347.50 | 2,902,100 |
| 2026-01-07 | JPY 1,345.00 | JPY 1,354.50 | JPY 1,341.00 | JPY 1,345.50 | 3,050,200 |
| 2026-01-06 | JPY 1,320.00 | JPY 1,347.50 | JPY 1,319.00 | JPY 1,345.00 | 3,014,700 |
| 2026-01-05 | JPY 1,312.50 | JPY 1,319.00 | JPY 1,303.50 | JPY 1,313.00 | 4,049,500 |
| 2025-12-30 | JPY 1,324.00 | JPY 1,325.50 | JPY 1,311.00 | JPY 1,311.00 | 2,447,400 |
| 2025-12-29 | JPY 1,320.00 | JPY 1,327.50 | JPY 1,311.00 | JPY 1,322.00 | 2,577,600 |
| 2025-12-26 | JPY 1,310.00 | JPY 1,318.00 | JPY 1,306.50 | JPY 1,315.00 | 1,672,200 |
| 2025-12-25 | JPY 1,310.00 | JPY 1,310.00 | JPY 1,296.00 | JPY 1,306.00 | 1,557,700 |
| 2025-12-24 | JPY 1,312.50 | JPY 1,320.00 | JPY 1,302.50 | JPY 1,303.00 | 2,167,600 |
| 2025-12-23 | JPY 1,294.00 | JPY 1,318.00 | JPY 1,294.00 | JPY 1,311.00 | 2,533,400 |
| 2025-12-22 | JPY 1,305.00 | JPY 1,309.50 | JPY 1,291.00 | JPY 1,292.50 | 2,608,600 |
| 2025-12-19 | JPY 1,293.00 | JPY 1,303.50 | JPY 1,286.50 | JPY 1,295.50 | 4,413,000 |
| 2025-12-18 | JPY 1,279.00 | JPY 1,286.00 | JPY 1,274.50 | JPY 1,282.50 | 1,443,600 |
| 2025-12-17 | JPY 1,285.50 | JPY 1,286.00 | JPY 1,270.50 | JPY 1,274.50 | 1,920,600 |
| 2025-12-16 | JPY 1,300.00 | JPY 1,300.50 | JPY 1,285.00 | JPY 1,285.00 | 2,322,600 |
| 2025-12-15 | JPY 1,296.00 | JPY 1,308.00 | JPY 1,292.00 | JPY 1,300.00 | 2,402,300 |
| 2025-12-12 | JPY 1,263.00 | JPY 1,290.00 | JPY 1,261.50 | JPY 1,290.00 | 2,958,900 |
| 2025-12-11 | JPY 1,280.00 | JPY 1,283.50 | JPY 1,260.50 | JPY 1,261.00 | 2,713,300 |
| 2025-12-10 | JPY 1,264.00 | JPY 1,281.50 | JPY 1,261.00 | JPY 1,281.50 | 3,523,800 |
| 2025-12-09 | JPY 1,272.00 | JPY 1,274.50 | JPY 1,255.50 | JPY 1,258.00 | 2,289,100 |
| 2025-12-08 | JPY 1,248.00 | JPY 1,264.00 | JPY 1,243.50 | JPY 1,263.00 | 3,006,600 |
| 2025-12-05 | JPY 1,250.00 | JPY 1,252.50 | JPY 1,237.50 | JPY 1,240.00 | 2,572,800 |
| 2025-12-04 | JPY 1,235.00 | JPY 1,252.00 | JPY 1,235.00 | JPY 1,250.00 | 2,682,800 |
| 2025-12-03 | JPY 1,248.50 | JPY 1,250.00 | JPY 1,231.50 | JPY 1,236.50 | 2,587,400 |
| 2025-12-02 | JPY 1,245.50 | JPY 1,253.00 | JPY 1,241.50 | JPY 1,249.50 | 2,870,500 |
| 2025-12-01 | JPY 1,256.00 | JPY 1,258.00 | JPY 1,239.00 | JPY 1,246.50 | 3,700,300 |
| 2025-11-28 | JPY 1,238.00 | JPY 1,253.50 | JPY 1,236.00 | JPY 1,249.50 | 2,469,600 |
| 2025-11-27 | JPY 1,242.00 | JPY 1,244.00 | JPY 1,236.00 | JPY 1,236.50 | 1,812,200 |
| 2025-11-26 | JPY 1,230.50 | JPY 1,241.50 | JPY 1,227.00 | JPY 1,240.00 | 3,006,600 |
| 2025-11-25 | JPY 1,240.00 | JPY 1,241.50 | JPY 1,217.50 | JPY 1,225.00 | 3,288,400 |
| 2025-11-21 | JPY 1,210.00 | JPY 1,229.50 | JPY 1,208.00 | JPY 1,229.00 | 5,000,900 |
| 2025-11-20 | JPY 1,207.00 | JPY 1,213.00 | JPY 1,199.50 | JPY 1,210.00 | 2,960,900 |
| 2025-11-19 | JPY 1,200.00 | JPY 1,207.00 | JPY 1,191.50 | JPY 1,194.50 | 3,962,300 |
| 2025-11-18 | JPY 1,212.00 | JPY 1,222.00 | JPY 1,195.50 | JPY 1,195.50 | 5,316,900 |
| 2025-11-17 | JPY 1,223.00 | JPY 1,232.50 | JPY 1,208.00 | JPY 1,208.00 | 6,204,100 |
| 2025-11-14 | JPY 1,255.00 | JPY 1,265.00 | JPY 1,251.50 | JPY 1,265.00 | 3,048,100 |
| 2025-11-13 | JPY 1,267.00 | JPY 1,268.00 | JPY 1,258.50 | JPY 1,265.00 | 2,742,700 |
| 2025-11-12 | JPY 1,249.00 | JPY 1,257.50 | JPY 1,248.50 | JPY 1,257.50 | 2,768,300 |
| 2025-11-11 | JPY 1,240.50 | JPY 1,245.00 | JPY 1,232.50 | JPY 1,245.00 | 2,544,400 |
| 2025-11-10 | JPY 1,224.00 | JPY 1,235.00 | JPY 1,218.00 | JPY 1,235.00 | 2,578,500 |
| 2025-11-07 | JPY 1,215.50 | JPY 1,221.00 | JPY 1,213.50 | JPY 1,218.00 | 1,564,800 |
| 2025-11-06 | JPY 1,210.00 | JPY 1,223.00 | JPY 1,206.00 | JPY 1,221.50 | 2,662,100 |
| 2025-11-05 | JPY 1,210.50 | JPY 1,213.00 | JPY 1,192.00 | JPY 1,208.00 | 3,648,500 |
| 2025-11-04 | JPY 1,200.00 | JPY 1,211.00 | JPY 1,193.00 | JPY 1,208.50 | 2,810,600 |
| 2025-10-31 | JPY 1,200.00 | JPY 1,208.50 | JPY 1,200.00 | JPY 1,206.00 | 2,411,900 |
| 2025-10-30 | JPY 1,184.00 | JPY 1,196.00 | JPY 1,181.50 | JPY 1,196.00 | 2,414,100 |
| 2025-10-29 | JPY 1,193.50 | JPY 1,195.00 | JPY 1,183.50 | JPY 1,183.50 | 2,547,800 |
| 2025-10-28 | JPY 1,206.50 | JPY 1,209.00 | JPY 1,193.50 | JPY 1,196.50 | 3,182,000 |
| 2025-10-27 | JPY 1,213.00 | JPY 1,217.00 | JPY 1,208.50 | JPY 1,213.00 | 2,565,400 |
| 2025-10-24 | JPY 1,212.00 | JPY 1,216.00 | JPY 1,205.00 | JPY 1,205.50 | 2,762,100 |
| 2025-10-23 | JPY 1,220.50 | JPY 1,225.00 | JPY 1,215.50 | JPY 1,220.00 | 1,855,800 |
| 2025-10-22 | JPY 1,209.00 | JPY 1,221.50 | JPY 1,208.50 | JPY 1,220.00 | 2,062,900 |
| 2025-10-21 | JPY 1,210.00 | JPY 1,214.50 | JPY 1,205.50 | JPY 1,208.00 | 2,641,800 |