Osaka Gas Co., Ltd. (9532) Price History
Daily open, high, low, close and volume for Osaka Gas Co., Ltd. (9532) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | JPY 5,537.00 | JPY 5,596.00 | JPY 5,506.00 | JPY 5,565.00 | 953,700 |
| 2026-10-15 | JPY 5,583.00 | JPY 5,649.00 | JPY 5,556.00 | JPY 5,603.00 | 1,164,500 |
| 2026-10-14 | JPY 5,623.00 | JPY 5,683.00 | JPY 5,582.00 | JPY 5,611.00 | 789,100 |
| 2026-10-13 | JPY 5,554.00 | JPY 5,639.00 | JPY 5,505.00 | JPY 5,639.00 | 903,600 |
| 2026-10-09 | JPY 5,567.00 | JPY 5,603.00 | JPY 5,487.00 | JPY 5,554.00 | 901,200 |
| 2026-10-08 | JPY 5,674.00 | JPY 5,700.00 | JPY 5,443.00 | JPY 5,521.00 | 1,179,100 |
| 2026-10-07 | JPY 5,663.00 | JPY 5,707.00 | JPY 5,653.00 | JPY 5,663.00 | 1,194,500 |
| 2026-10-06 | JPY 5,654.00 | JPY 5,663.00 | JPY 5,569.00 | JPY 5,663.00 | 1,456,900 |
| 2026-10-05 | JPY 5,716.00 | JPY 5,761.00 | JPY 5,662.00 | JPY 5,669.00 | 1,038,200 |
| 2026-10-02 | JPY 5,644.00 | JPY 5,763.00 | JPY 5,643.00 | JPY 5,763.00 | 1,071,000 |
| 2026-10-01 | JPY 5,716.00 | JPY 5,731.00 | JPY 5,676.00 | JPY 5,696.00 | 1,146,000 |
| 2026-09-30 | JPY 5,655.00 | JPY 5,795.00 | JPY 5,624.00 | JPY 5,751.00 | 1,743,100 |
| 2026-09-29 | JPY 5,701.00 | JPY 5,748.00 | JPY 5,643.00 | JPY 5,670.00 | 1,295,800 |
| 2026-09-28 | JPY 5,863.00 | JPY 5,886.00 | JPY 5,793.00 | JPY 5,840.00 | 1,132,000 |
| 2026-09-25 | JPY 5,857.00 | JPY 5,898.00 | JPY 5,828.00 | JPY 5,863.00 | 1,001,600 |
| 2026-09-24 | JPY 5,920.00 | JPY 5,920.00 | JPY 5,793.00 | JPY 5,803.00 | 1,640,000 |
| 2026-09-18 | JPY 6,230.00 | JPY 6,231.00 | JPY 6,073.00 | JPY 6,073.00 | 1,584,300 |
| 2026-09-17 | JPY 6,183.00 | JPY 6,232.00 | JPY 6,124.00 | JPY 6,205.00 | 798,300 |
| 2026-09-16 | JPY 6,164.00 | JPY 6,259.00 | JPY 6,141.00 | JPY 6,183.00 | 835,400 |
| 2026-09-15 | JPY 6,189.00 | JPY 6,189.00 | JPY 6,052.00 | JPY 6,078.00 | 853,600 |
| 2026-09-14 | JPY 6,073.00 | JPY 6,189.00 | JPY 6,041.00 | JPY 6,112.00 | 980,900 |
| 2026-09-11 | JPY 5,835.00 | JPY 6,106.00 | JPY 5,835.00 | JPY 6,039.00 | 1,353,100 |
| 2026-09-10 | JPY 5,914.00 | JPY 6,003.00 | JPY 5,892.00 | JPY 5,935.00 | 1,154,500 |
| 2026-09-09 | JPY 5,800.00 | JPY 5,972.00 | JPY 5,780.00 | JPY 5,945.00 | 1,078,800 |
| 2026-09-08 | JPY 5,716.00 | JPY 5,898.00 | JPY 5,689.00 | JPY 5,856.00 | 902,100 |
| 2026-09-07 | JPY 5,733.00 | JPY 5,802.00 | JPY 5,711.00 | JPY 5,766.00 | 578,500 |
| 2026-09-04 | JPY 5,890.00 | JPY 5,899.00 | JPY 5,719.00 | JPY 5,719.00 | 955,400 |
| 2026-09-03 | JPY 5,849.00 | JPY 5,901.00 | JPY 5,823.00 | JPY 5,885.00 | 965,800 |
| 2026-09-02 | JPY 5,830.00 | JPY 5,887.00 | JPY 5,796.00 | JPY 5,841.00 | 1,412,400 |
| 2026-09-01 | JPY 5,760.00 | JPY 5,907.00 | JPY 5,755.00 | JPY 5,879.00 | 964,700 |
| 2026-08-31 | JPY 5,650.00 | JPY 5,757.00 | JPY 5,644.00 | JPY 5,757.00 | 2,085,200 |
| 2026-08-28 | JPY 5,582.00 | JPY 5,669.00 | JPY 5,577.00 | JPY 5,657.00 | 651,700 |
| 2026-08-27 | JPY 5,565.00 | JPY 5,618.00 | JPY 5,500.00 | JPY 5,618.00 | 596,200 |
| 2026-08-26 | JPY 5,618.00 | JPY 5,645.00 | JPY 5,565.00 | JPY 5,600.00 | 582,600 |
| 2026-08-25 | JPY 5,645.00 | JPY 5,688.00 | JPY 5,618.00 | JPY 5,618.00 | 563,900 |
| 2026-08-24 | JPY 5,530.00 | JPY 5,610.00 | JPY 5,476.00 | JPY 5,607.00 | 660,600 |
| 2026-08-21 | JPY 5,527.00 | JPY 5,574.00 | JPY 5,501.00 | JPY 5,551.00 | 936,700 |
| 2026-08-20 | JPY 5,500.00 | JPY 5,528.00 | JPY 5,429.00 | JPY 5,517.00 | 735,100 |
| 2026-08-19 | JPY 5,444.00 | JPY 5,475.00 | JPY 5,370.00 | JPY 5,434.00 | 773,100 |
| 2026-08-18 | JPY 5,396.00 | JPY 5,491.00 | JPY 5,372.00 | JPY 5,444.00 | 546,100 |
| 2026-08-17 | JPY 5,440.00 | JPY 5,454.00 | JPY 5,362.00 | JPY 5,415.00 | 578,000 |
| 2026-08-14 | JPY 5,436.00 | JPY 5,464.00 | JPY 5,395.00 | JPY 5,423.00 | 909,900 |
| 2026-08-13 | JPY 5,512.00 | JPY 5,553.00 | JPY 5,431.00 | JPY 5,477.00 | 814,900 |
| 2026-08-12 | JPY 5,450.00 | JPY 5,562.00 | JPY 5,424.00 | JPY 5,553.00 | 1,035,200 |
| 2026-08-10 | JPY 5,450.00 | JPY 5,511.00 | JPY 5,378.00 | JPY 5,418.00 | 816,800 |
| 2026-08-07 | JPY 5,399.00 | JPY 5,477.00 | JPY 5,371.00 | JPY 5,410.00 | 1,050,500 |
| 2026-08-06 | JPY 5,315.00 | JPY 5,394.00 | JPY 5,302.00 | JPY 5,391.00 | 1,009,000 |
| 2026-08-05 | JPY 5,375.00 | JPY 5,389.00 | JPY 5,266.00 | JPY 5,310.00 | 894,000 |
| 2026-08-04 | JPY 5,400.00 | JPY 5,420.00 | JPY 5,332.00 | JPY 5,375.00 | 800,500 |
| 2026-08-03 | JPY 5,462.00 | JPY 5,498.00 | JPY 5,304.00 | JPY 5,421.00 | 987,800 |
| 2026-07-31 | JPY 5,550.00 | JPY 5,644.00 | JPY 5,474.00 | JPY 5,515.00 | 1,367,100 |
| 2026-07-30 | JPY 5,528.00 | JPY 5,625.00 | JPY 5,340.00 | JPY 5,519.00 | 2,964,400 |
| 2026-07-29 | JPY 5,551.00 | JPY 5,655.00 | JPY 5,491.00 | JPY 5,616.00 | 995,000 |
| 2026-07-28 | JPY 5,531.00 | JPY 5,555.00 | JPY 5,479.00 | JPY 5,536.00 | 857,500 |
| 2026-07-27 | JPY 5,530.00 | JPY 5,570.00 | JPY 5,493.00 | JPY 5,568.00 | 837,900 |
| 2026-07-24 | JPY 5,421.00 | JPY 5,523.00 | JPY 5,398.00 | JPY 5,523.00 | 641,300 |
| 2026-07-23 | JPY 5,409.00 | JPY 5,455.00 | JPY 5,392.00 | JPY 5,452.00 | 832,600 |
| 2026-07-22 | JPY 5,356.00 | JPY 5,409.00 | JPY 5,337.00 | JPY 5,409.00 | 873,800 |
| 2026-07-21 | JPY 5,400.00 | JPY 5,454.00 | JPY 5,373.00 | JPY 5,436.00 | 824,400 |
| 2026-07-17 | JPY 5,376.00 | JPY 5,430.00 | JPY 5,315.00 | JPY 5,367.00 | 869,200 |
| 2026-07-16 | JPY 5,312.00 | JPY 5,412.00 | JPY 5,312.00 | JPY 5,371.00 | 642,300 |
| 2026-07-15 | JPY 5,420.00 | JPY 5,422.00 | JPY 5,343.00 | JPY 5,392.00 | 606,800 |
| 2026-07-14 | JPY 5,330.00 | JPY 5,398.00 | JPY 5,300.00 | JPY 5,382.00 | 595,700 |
| 2026-07-13 | JPY 5,400.00 | JPY 5,403.00 | JPY 5,264.00 | JPY 5,299.00 | 693,900 |
| 2026-07-10 | JPY 5,405.00 | JPY 5,411.00 | JPY 5,353.00 | JPY 5,363.00 | 849,100 |
| 2026-07-09 | JPY 5,494.00 | JPY 5,544.00 | JPY 5,354.00 | JPY 5,417.00 | 895,500 |
| 2026-07-08 | JPY 5,539.00 | JPY 5,564.00 | JPY 5,493.00 | JPY 5,493.00 | 850,600 |
| 2026-07-07 | JPY 5,443.00 | JPY 5,547.00 | JPY 5,430.00 | JPY 5,528.00 | 846,600 |
| 2026-07-06 | JPY 5,396.00 | JPY 5,515.00 | JPY 5,366.00 | JPY 5,515.00 | 602,700 |
| 2026-07-03 | JPY 5,394.00 | JPY 5,448.00 | JPY 5,354.00 | JPY 5,363.00 | 688,800 |
| 2026-07-02 | JPY 5,369.00 | JPY 5,375.00 | JPY 5,277.00 | JPY 5,334.00 | 756,200 |
| 2026-07-01 | JPY 5,456.00 | JPY 5,456.00 | JPY 5,289.00 | JPY 5,298.00 | 1,024,500 |
| 2026-06-30 | JPY 5,463.00 | JPY 5,518.00 | JPY 5,430.00 | JPY 5,456.00 | 1,088,500 |
| 2026-06-29 | JPY 5,410.00 | JPY 5,493.00 | JPY 5,406.00 | JPY 5,463.00 | 792,700 |
| 2026-06-26 | JPY 5,370.00 | JPY 5,407.00 | JPY 5,350.00 | JPY 5,378.00 | 560,600 |
| 2026-06-25 | JPY 5,447.00 | JPY 5,447.00 | JPY 5,349.00 | JPY 5,359.00 | 624,100 |
| 2026-06-24 | JPY 5,417.00 | JPY 5,449.00 | JPY 5,393.00 | JPY 5,412.00 | 601,500 |
| 2026-06-23 | JPY 5,464.00 | JPY 5,470.00 | JPY 5,401.00 | JPY 5,438.00 | 803,400 |
| 2026-06-22 | JPY 5,429.00 | JPY 5,451.00 | JPY 5,374.00 | JPY 5,451.00 | 660,900 |
| 2026-06-19 | JPY 5,388.00 | JPY 5,411.00 | JPY 5,304.00 | JPY 5,410.00 | 1,592,500 |
| 2026-06-18 | JPY 5,490.00 | JPY 5,502.00 | JPY 5,422.00 | JPY 5,422.00 | 668,000 |
| 2026-06-17 | JPY 5,527.00 | JPY 5,543.00 | JPY 5,420.00 | JPY 5,446.00 | 723,500 |
| 2026-06-16 | JPY 5,520.00 | JPY 5,526.00 | JPY 5,450.00 | JPY 5,481.00 | 832,500 |
| 2026-06-15 | JPY 5,606.00 | JPY 5,644.00 | JPY 5,493.00 | JPY 5,500.00 | 1,027,900 |
| 2026-06-12 | JPY 5,698.00 | JPY 5,776.00 | JPY 5,589.00 | JPY 5,615.00 | 1,453,600 |
| 2026-06-11 | JPY 5,540.00 | JPY 5,675.00 | JPY 5,497.00 | JPY 5,672.00 | 1,226,400 |
| 2026-06-10 | JPY 5,550.00 | JPY 5,557.00 | JPY 5,476.00 | JPY 5,517.00 | 1,014,400 |
| 2026-06-09 | JPY 5,516.00 | JPY 5,525.00 | JPY 5,418.00 | JPY 5,460.00 | 1,257,000 |
| 2026-06-08 | JPY 5,454.00 | JPY 5,516.00 | JPY 5,421.00 | JPY 5,516.00 | 905,300 |
| 2026-06-05 | JPY 5,457.00 | JPY 5,564.00 | JPY 5,454.00 | JPY 5,489.00 | 937,400 |
| 2026-06-04 | JPY 5,607.00 | JPY 5,628.00 | JPY 5,410.00 | JPY 5,439.00 | 932,500 |
| 2026-06-03 | JPY 5,499.00 | JPY 5,648.00 | JPY 5,475.00 | JPY 5,569.00 | 1,413,400 |
| 2026-06-02 | JPY 5,260.00 | JPY 5,403.00 | JPY 5,241.00 | JPY 5,399.00 | 1,277,500 |
| 2026-06-01 | JPY 5,397.00 | JPY 5,397.00 | JPY 5,236.00 | JPY 5,340.00 | 1,353,300 |
| 2026-05-29 | JPY 5,350.00 | JPY 5,412.00 | JPY 5,270.00 | JPY 5,361.00 | 4,161,400 |
| 2026-05-28 | JPY 5,442.00 | JPY 5,485.00 | JPY 5,362.00 | JPY 5,385.00 | 1,339,000 |
| 2026-05-27 | JPY 5,553.00 | JPY 5,593.00 | JPY 5,455.00 | JPY 5,500.00 | 1,454,500 |
| 2026-05-26 | JPY 5,502.00 | JPY 5,584.00 | JPY 5,399.00 | JPY 5,545.00 | 1,373,200 |
| 2026-05-25 | JPY 5,644.00 | JPY 5,694.00 | JPY 5,556.00 | JPY 5,567.00 | 874,800 |
| 2026-05-22 | JPY 5,768.00 | JPY 5,770.00 | JPY 5,601.00 | JPY 5,650.00 | 748,600 |
| 2026-05-21 | JPY 5,779.00 | JPY 5,779.00 | JPY 5,659.00 | JPY 5,668.00 | 932,400 |
| 2026-05-20 | JPY 5,862.00 | JPY 5,879.00 | JPY 5,705.00 | JPY 5,760.00 | 813,400 |
| 2026-05-19 | JPY 5,726.00 | JPY 5,814.00 | JPY 5,726.00 | JPY 5,806.00 | 983,600 |
| 2026-05-18 | JPY 5,700.00 | JPY 5,762.00 | JPY 5,570.00 | JPY 5,650.00 | 956,900 |
| 2026-05-15 | JPY 5,717.00 | JPY 5,770.00 | JPY 5,654.00 | JPY 5,732.00 | 829,800 |
| 2026-05-14 | JPY 5,731.00 | JPY 5,778.00 | JPY 5,696.00 | JPY 5,742.00 | 684,300 |
| 2026-05-13 | JPY 5,679.00 | JPY 5,805.00 | JPY 5,677.00 | JPY 5,769.00 | 861,400 |
| 2026-05-12 | JPY 5,629.00 | JPY 5,699.00 | JPY 5,594.00 | JPY 5,699.00 | 1,699,300 |
| 2026-05-11 | JPY 5,567.00 | JPY 5,809.00 | JPY 5,560.00 | JPY 5,590.00 | 1,649,200 |
| 2026-05-08 | JPY 5,684.00 | JPY 5,850.00 | JPY 5,540.00 | JPY 5,767.00 | 2,354,200 |
| 2026-05-07 | JPY 5,736.00 | JPY 5,825.00 | JPY 5,650.00 | JPY 5,762.00 | 1,479,400 |
| 2026-05-01 | JPY 5,720.00 | JPY 5,769.00 | JPY 5,626.00 | JPY 5,704.00 | 1,004,000 |
| 2026-04-30 | JPY 5,874.00 | JPY 5,950.00 | JPY 5,590.00 | JPY 5,682.00 | 2,041,600 |
| 2026-04-28 | JPY 5,827.00 | JPY 5,984.00 | JPY 5,803.00 | JPY 5,949.00 | 1,121,500 |
| 2026-04-27 | JPY 5,779.00 | JPY 5,838.00 | JPY 5,766.00 | JPY 5,804.00 | 756,600 |
| 2026-04-24 | JPY 5,956.00 | JPY 5,967.00 | JPY 5,795.00 | JPY 5,839.00 | 936,500 |
| 2026-04-23 | JPY 5,793.00 | JPY 5,856.00 | JPY 5,745.00 | JPY 5,856.00 | 1,086,600 |
| 2026-04-22 | JPY 5,880.00 | JPY 5,905.00 | JPY 5,815.00 | JPY 5,831.00 | 799,500 |
| 2026-04-21 | JPY 5,983.00 | JPY 6,005.00 | JPY 5,927.00 | JPY 5,927.00 | 1,155,800 |
| 2026-04-20 | JPY 6,129.00 | JPY 6,154.00 | JPY 5,958.00 | JPY 5,978.00 | 1,217,700 |
| 2026-04-17 | JPY 6,238.00 | JPY 6,261.00 | JPY 6,105.00 | JPY 6,128.00 | 1,008,700 |
| 2026-04-16 | JPY 6,174.00 | JPY 6,261.00 | JPY 6,142.00 | JPY 6,236.00 | 832,500 |
| 2026-04-15 | JPY 6,249.00 | JPY 6,290.00 | JPY 6,179.00 | JPY 6,205.00 | 825,600 |
| 2026-04-14 | JPY 6,290.00 | JPY 6,316.00 | JPY 6,192.00 | JPY 6,220.00 | 871,200 |
| 2026-04-13 | JPY 6,374.00 | JPY 6,400.00 | JPY 6,218.00 | JPY 6,276.00 | 932,700 |
| 2026-04-10 | JPY 6,587.00 | JPY 6,636.00 | JPY 6,448.00 | JPY 6,448.00 | 1,191,500 |
| 2026-04-09 | JPY 6,550.00 | JPY 6,632.00 | JPY 6,411.00 | JPY 6,467.00 | 876,800 |
| 2026-04-08 | JPY 6,705.00 | JPY 6,705.00 | JPY 6,484.00 | JPY 6,501.00 | 1,402,000 |
| 2026-04-07 | JPY 6,500.00 | JPY 6,591.00 | JPY 6,426.00 | JPY 6,462.00 | 860,200 |
| 2026-04-06 | JPY 6,473.00 | JPY 6,520.00 | JPY 6,438.00 | JPY 6,439.00 | 522,300 |
| 2026-04-03 | JPY 6,485.00 | JPY 6,512.00 | JPY 6,428.00 | JPY 6,498.00 | 515,000 |
| 2026-04-02 | JPY 6,550.00 | JPY 6,594.00 | JPY 6,370.00 | JPY 6,384.00 | 820,800 |
| 2026-04-01 | JPY 6,560.00 | JPY 6,560.00 | JPY 6,462.00 | JPY 6,550.00 | 890,200 |
| 2026-03-31 | JPY 6,478.00 | JPY 6,522.00 | JPY 6,353.00 | JPY 6,381.00 | 1,230,200 |
| 2026-03-30 | JPY 6,239.00 | JPY 6,523.00 | JPY 6,225.00 | JPY 6,469.00 | 1,282,900 |
| 2026-03-27 | JPY 6,390.00 | JPY 6,511.00 | JPY 6,343.00 | JPY 6,463.00 | 1,133,500 |
| 2026-03-26 | JPY 6,392.00 | JPY 6,431.00 | JPY 6,359.00 | JPY 6,383.00 | 689,200 |
| 2026-03-25 | JPY 6,505.00 | JPY 6,544.00 | JPY 6,374.00 | JPY 6,404.00 | 1,139,800 |
| 2026-03-24 | JPY 6,114.00 | JPY 6,330.00 | JPY 6,114.00 | JPY 6,305.00 | 1,246,900 |
| 2026-03-23 | JPY 6,209.00 | JPY 6,280.00 | JPY 6,058.00 | JPY 6,135.00 | 1,600,400 |
| 2026-03-19 | JPY 6,505.00 | JPY 6,567.00 | JPY 6,376.00 | JPY 6,387.00 | 1,992,000 |
| 2026-03-18 | JPY 6,320.00 | JPY 6,505.00 | JPY 6,316.00 | JPY 6,505.00 | 909,600 |
| 2026-03-17 | JPY 6,203.00 | JPY 6,279.00 | JPY 6,191.00 | JPY 6,279.00 | 650,200 |
| 2026-03-16 | JPY 6,257.00 | JPY 6,320.00 | JPY 6,181.00 | JPY 6,190.00 | 1,345,500 |
| 2026-03-13 | JPY 6,185.00 | JPY 6,257.00 | JPY 6,144.00 | JPY 6,157.00 | 1,994,800 |
| 2026-03-12 | JPY 6,268.00 | JPY 6,325.00 | JPY 6,210.00 | JPY 6,310.00 | 1,224,700 |
| 2026-03-11 | JPY 6,288.00 | JPY 6,377.00 | JPY 6,245.00 | JPY 6,314.00 | 1,157,600 |
| 2026-03-10 | JPY 6,284.00 | JPY 6,319.00 | JPY 6,103.00 | JPY 6,109.00 | 1,738,500 |
| 2026-03-09 | JPY 6,046.00 | JPY 6,289.00 | JPY 6,001.00 | JPY 6,184.00 | 2,815,700 |
| 2026-03-06 | JPY 6,505.00 | JPY 6,655.00 | JPY 6,466.00 | JPY 6,646.00 | 1,451,500 |
| 2026-03-05 | JPY 6,643.00 | JPY 6,828.00 | JPY 6,623.00 | JPY 6,681.00 | 1,503,300 |
| 2026-03-04 | JPY 6,568.00 | JPY 6,617.00 | JPY 6,412.00 | JPY 6,617.00 | 1,971,400 |
| 2026-03-03 | JPY 6,428.00 | JPY 6,654.00 | JPY 6,364.00 | JPY 6,648.00 | 1,487,300 |
| 2026-03-02 | JPY 6,337.00 | JPY 6,519.00 | JPY 6,336.00 | JPY 6,510.00 | 952,200 |
| 2026-02-27 | JPY 6,440.00 | JPY 6,564.00 | JPY 6,419.00 | JPY 6,516.00 | 1,264,100 |
| 2026-02-26 | JPY 6,504.00 | JPY 6,536.00 | JPY 6,425.00 | JPY 6,440.00 | 884,700 |
| 2026-02-25 | JPY 6,450.00 | JPY 6,484.00 | JPY 6,345.00 | JPY 6,460.00 | 995,400 |
| 2026-02-24 | JPY 6,479.00 | JPY 6,484.00 | JPY 6,325.00 | JPY 6,467.00 | 1,079,700 |
| 2026-02-20 | JPY 6,409.00 | JPY 6,429.00 | JPY 6,308.00 | JPY 6,388.00 | 1,139,300 |
| 2026-02-19 | JPY 6,420.00 | JPY 6,509.00 | JPY 6,365.00 | JPY 6,509.00 | 1,279,100 |
| 2026-02-18 | JPY 6,499.00 | JPY 6,523.00 | JPY 6,458.00 | JPY 6,458.00 | 973,800 |
| 2026-02-17 | JPY 6,502.00 | JPY 6,576.00 | JPY 6,460.00 | JPY 6,480.00 | 917,700 |
| 2026-02-16 | JPY 6,660.00 | JPY 6,706.00 | JPY 6,494.00 | JPY 6,522.00 | 879,700 |
| 2026-02-13 | JPY 6,760.00 | JPY 6,812.00 | JPY 6,637.00 | JPY 6,640.00 | 1,520,700 |
| 2026-02-12 | JPY 6,495.00 | JPY 6,737.00 | JPY 6,437.00 | JPY 6,737.00 | 1,420,600 |
| 2026-02-10 | JPY 6,600.00 | JPY 6,622.00 | JPY 6,359.00 | JPY 6,396.00 | 1,275,200 |
| 2026-02-09 | JPY 6,540.00 | JPY 6,579.00 | JPY 6,455.00 | JPY 6,535.00 | 943,200 |
| 2026-02-06 | JPY 6,375.00 | JPY 6,412.00 | JPY 6,325.00 | JPY 6,412.00 | 853,900 |
| 2026-02-05 | JPY 6,279.00 | JPY 6,382.00 | JPY 6,241.00 | JPY 6,334.00 | 1,166,000 |
| 2026-02-04 | JPY 6,198.00 | JPY 6,254.00 | JPY 6,126.00 | JPY 6,234.00 | 1,285,500 |
| 2026-02-03 | JPY 5,913.00 | JPY 6,209.00 | JPY 5,897.00 | JPY 6,198.00 | 1,751,300 |
| 2026-02-02 | JPY 5,935.00 | JPY 5,957.00 | JPY 5,672.00 | JPY 5,870.00 | 1,732,900 |
| 2026-01-30 | JPY 5,823.00 | JPY 5,855.00 | JPY 5,779.00 | JPY 5,794.00 | 1,235,100 |
| 2026-01-29 | JPY 5,722.00 | JPY 5,787.00 | JPY 5,632.00 | JPY 5,762.00 | 1,109,600 |
| 2026-01-28 | JPY 5,700.00 | JPY 5,771.00 | JPY 5,688.00 | JPY 5,758.00 | 903,400 |
| 2026-01-27 | JPY 5,749.00 | JPY 5,758.00 | JPY 5,638.00 | JPY 5,732.00 | 735,000 |
| 2026-01-26 | JPY 5,740.00 | JPY 5,787.00 | JPY 5,684.00 | JPY 5,749.00 | 932,300 |
| 2026-01-23 | JPY 5,762.00 | JPY 5,777.00 | JPY 5,714.00 | JPY 5,777.00 | 983,800 |
| 2026-01-22 | JPY 5,694.00 | JPY 5,738.00 | JPY 5,672.00 | JPY 5,714.00 | 944,400 |
| 2026-01-21 | JPY 5,547.00 | JPY 5,648.00 | JPY 5,545.00 | JPY 5,646.00 | 923,900 |
| 2026-01-20 | JPY 5,571.00 | JPY 5,610.00 | JPY 5,537.00 | JPY 5,575.00 | 811,800 |
| 2026-01-19 | JPY 5,580.00 | JPY 5,659.00 | JPY 5,570.00 | JPY 5,612.00 | 600,200 |
| 2026-01-16 | JPY 5,529.00 | JPY 5,586.00 | JPY 5,501.00 | JPY 5,580.00 | 589,000 |
| 2026-01-15 | JPY 5,507.00 | JPY 5,589.00 | JPY 5,505.00 | JPY 5,565.00 | 778,000 |
| 2026-01-14 | JPY 5,548.00 | JPY 5,565.00 | JPY 5,505.00 | JPY 5,559.00 | 782,100 |
| 2026-01-13 | JPY 5,500.00 | JPY 5,566.00 | JPY 5,499.00 | JPY 5,511.00 | 932,400 |
| 2026-01-09 | JPY 5,415.00 | JPY 5,459.00 | JPY 5,393.00 | JPY 5,450.00 | 812,800 |
| 2026-01-08 | JPY 5,318.00 | JPY 5,431.00 | JPY 5,318.00 | JPY 5,415.00 | 780,700 |
| 2026-01-07 | JPY 5,360.00 | JPY 5,380.00 | JPY 5,318.00 | JPY 5,320.00 | 879,400 |
| 2026-01-06 | JPY 5,430.00 | JPY 5,473.00 | JPY 5,392.00 | JPY 5,450.00 | 809,700 |
| 2026-01-05 | JPY 5,431.00 | JPY 5,526.00 | JPY 5,418.00 | JPY 5,440.00 | 842,900 |
| 2025-12-30 | JPY 5,426.00 | JPY 5,455.00 | JPY 5,391.00 | JPY 5,430.00 | 740,300 |
| 2025-12-29 | JPY 5,364.00 | JPY 5,420.00 | JPY 5,360.00 | JPY 5,384.00 | 533,600 |
| 2025-12-26 | JPY 5,405.00 | JPY 5,449.00 | JPY 5,386.00 | JPY 5,410.00 | 341,600 |
| 2025-12-25 | JPY 5,410.00 | JPY 5,410.00 | JPY 5,364.00 | JPY 5,400.00 | 219,700 |
| 2025-12-24 | JPY 5,461.00 | JPY 5,461.00 | JPY 5,361.00 | JPY 5,388.00 | 496,000 |
| 2025-12-23 | JPY 5,399.00 | JPY 5,438.00 | JPY 5,367.00 | JPY 5,438.00 | 695,700 |
| 2025-12-22 | JPY 5,448.00 | JPY 5,448.00 | JPY 5,374.00 | JPY 5,401.00 | 718,400 |
| 2025-12-19 | JPY 5,401.00 | JPY 5,438.00 | JPY 5,355.00 | JPY 5,403.00 | 1,766,000 |
| 2025-12-18 | JPY 5,420.00 | JPY 5,463.00 | JPY 5,375.00 | JPY 5,441.00 | 889,900 |
| 2025-12-17 | JPY 5,340.00 | JPY 5,373.00 | JPY 5,299.00 | JPY 5,355.00 | 711,500 |
| 2025-12-16 | JPY 5,490.00 | JPY 5,534.00 | JPY 5,365.00 | JPY 5,365.00 | 1,410,000 |
| 2025-12-15 | JPY 5,355.00 | JPY 5,414.00 | JPY 5,347.00 | JPY 5,390.00 | 547,200 |
| 2025-12-12 | JPY 5,302.00 | JPY 5,366.00 | JPY 5,251.00 | JPY 5,359.00 | 969,500 |
| 2025-12-11 | JPY 5,378.00 | JPY 5,379.00 | JPY 5,260.00 | JPY 5,260.00 | 1,009,100 |
| 2025-12-10 | JPY 5,339.00 | JPY 5,384.00 | JPY 5,305.00 | JPY 5,383.00 | 1,170,500 |
| 2025-12-09 | JPY 5,312.00 | JPY 5,356.00 | JPY 5,254.00 | JPY 5,300.00 | 819,800 |
| 2025-12-08 | JPY 5,190.00 | JPY 5,277.00 | JPY 5,155.00 | JPY 5,277.00 | 823,900 |
| 2025-12-05 | JPY 5,318.00 | JPY 5,332.00 | JPY 5,148.00 | JPY 5,166.00 | 1,263,100 |
| 2025-12-04 | JPY 5,317.00 | JPY 5,407.00 | JPY 5,271.00 | JPY 5,330.00 | 1,349,000 |
| 2025-12-03 | JPY 5,419.00 | JPY 5,425.00 | JPY 5,245.00 | JPY 5,305.00 | 1,140,600 |
| 2025-12-02 | JPY 5,400.00 | JPY 5,511.00 | JPY 5,390.00 | JPY 5,476.00 | 864,900 |
| 2025-12-01 | JPY 5,448.00 | JPY 5,480.00 | JPY 5,400.00 | JPY 5,418.00 | 1,143,200 |
| 2025-11-28 | JPY 5,420.00 | JPY 5,484.00 | JPY 5,386.00 | JPY 5,484.00 | 1,165,700 |
| 2025-11-27 | JPY 5,461.00 | JPY 5,495.00 | JPY 5,447.00 | JPY 5,475.00 | 1,198,800 |
| 2025-11-26 | JPY 5,312.00 | JPY 5,430.00 | JPY 5,294.00 | JPY 5,430.00 | 919,100 |
| 2025-11-25 | JPY 5,272.00 | JPY 5,358.00 | JPY 5,267.00 | JPY 5,308.00 | 1,386,300 |
| 2025-11-21 | JPY 5,228.00 | JPY 5,269.00 | JPY 5,206.00 | JPY 5,243.00 | 2,753,700 |
| 2025-11-20 | JPY 5,219.00 | JPY 5,224.00 | JPY 5,131.00 | JPY 5,212.00 | 1,010,000 |
| 2025-11-19 | JPY 5,090.00 | JPY 5,138.00 | JPY 5,057.00 | JPY 5,119.00 | 961,500 |
| 2025-11-18 | JPY 5,220.00 | JPY 5,235.00 | JPY 5,063.00 | JPY 5,094.00 | 939,100 |
| 2025-11-17 | JPY 5,163.00 | JPY 5,214.00 | JPY 5,139.00 | JPY 5,207.00 | 786,400 |
| 2025-11-14 | JPY 5,167.00 | JPY 5,227.00 | JPY 5,133.00 | JPY 5,189.00 | 917,700 |
| 2025-11-13 | JPY 5,062.00 | JPY 5,184.00 | JPY 5,050.00 | JPY 5,184.00 | 1,058,100 |
| 2025-11-12 | JPY 5,100.00 | JPY 5,137.00 | JPY 5,032.00 | JPY 5,073.00 | 1,150,300 |
| 2025-11-11 | JPY 5,000.00 | JPY 5,078.00 | JPY 4,985.00 | JPY 5,069.00 | 917,500 |
| 2025-11-10 | JPY 4,905.00 | JPY 4,997.00 | JPY 4,898.00 | JPY 4,981.00 | 933,100 |
| 2025-11-07 | JPY 4,875.00 | JPY 4,913.00 | JPY 4,858.00 | JPY 4,890.00 | 866,800 |
| 2025-11-06 | JPY 4,800.00 | JPY 4,881.00 | JPY 4,795.00 | JPY 4,874.00 | 1,239,600 |
| 2025-11-05 | JPY 4,776.00 | JPY 4,817.00 | JPY 4,655.00 | JPY 4,780.00 | 1,084,100 |
| 2025-11-04 | JPY 4,798.00 | JPY 4,834.00 | JPY 4,755.00 | JPY 4,762.00 | 1,615,100 |
| 2025-10-31 | JPY 4,588.00 | JPY 4,848.00 | JPY 4,569.00 | JPY 4,848.00 | 2,387,900 |
| 2025-10-30 | JPY 4,230.00 | JPY 4,533.00 | JPY 4,218.00 | JPY 4,458.00 | 4,145,400 |
| 2025-10-29 | JPY 4,248.00 | JPY 4,330.00 | JPY 4,198.00 | JPY 4,274.00 | 987,500 |
| 2025-10-28 | JPY 4,252.00 | JPY 4,317.00 | JPY 4,225.00 | JPY 4,248.00 | 875,500 |
| 2025-10-27 | JPY 4,270.00 | JPY 4,279.00 | JPY 4,234.00 | JPY 4,259.00 | 745,600 |
| 2025-10-24 | JPY 4,254.00 | JPY 4,272.00 | JPY 4,216.00 | JPY 4,229.00 | 634,400 |
| 2025-10-23 | JPY 4,230.00 | JPY 4,264.00 | JPY 4,205.00 | JPY 4,255.00 | 619,600 |
| 2025-10-22 | JPY 4,195.00 | JPY 4,225.00 | JPY 4,184.00 | JPY 4,204.00 | 526,900 |
| 2025-10-21 | JPY 4,199.00 | JPY 4,212.00 | JPY 4,150.00 | JPY 4,195.00 | 898,400 |
| 2025-10-20 | JPY 4,190.00 | JPY 4,197.00 | JPY 4,161.00 | JPY 4,197.00 | 588,500 |
| 2025-10-17 | JPY 4,173.00 | JPY 4,180.00 | JPY 4,129.00 | JPY 4,144.00 | 694,100 |
| 2025-10-16 | JPY 4,169.00 | JPY 4,198.00 | JPY 4,164.00 | JPY 4,198.00 | 641,500 |