Fast Retailing Co., Ltd. (9983) Price History
Daily open, high, low, close and volume for Fast Retailing Co., Ltd. (9983) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | JPY 74,000.00 | JPY 75,360.00 | JPY 73,800.00 | JPY 75,360.00 | 911,000 |
| 2026-10-19 | JPY 75,630.00 | JPY 76,150.00 | JPY 73,370.00 | JPY 73,850.00 | 1,049,900 |
| 2026-10-16 | JPY 74,900.00 | JPY 77,090.00 | JPY 74,710.00 | JPY 75,580.00 | 1,219,700 |
| 2026-10-15 | JPY 75,590.00 | JPY 76,750.00 | JPY 74,700.00 | JPY 76,400.00 | 1,707,300 |
| 2026-10-14 | JPY 73,680.00 | JPY 75,840.00 | JPY 73,000.00 | JPY 75,840.00 | 1,030,600 |
| 2026-10-13 | JPY 72,100.00 | JPY 73,790.00 | JPY 71,440.00 | JPY 73,790.00 | 1,450,900 |
| 2026-10-09 | JPY 75,500.00 | JPY 75,600.00 | JPY 71,620.00 | JPY 71,780.00 | 2,126,700 |
| 2026-10-08 | JPY 74,970.00 | JPY 75,640.00 | JPY 74,320.00 | JPY 74,800.00 | 922,900 |
| 2026-10-07 | JPY 76,660.00 | JPY 76,870.00 | JPY 74,780.00 | JPY 74,780.00 | 1,096,100 |
| 2026-10-06 | JPY 75,290.00 | JPY 75,950.00 | JPY 74,480.00 | JPY 75,590.00 | 1,200,900 |
| 2026-10-05 | JPY 73,010.00 | JPY 74,690.00 | JPY 72,580.00 | JPY 74,690.00 | 1,134,400 |
| 2026-10-02 | JPY 72,180.00 | JPY 72,290.00 | JPY 70,960.00 | JPY 71,770.00 | 1,188,700 |
| 2026-10-01 | JPY 70,720.00 | JPY 73,440.00 | JPY 70,320.00 | JPY 72,750.00 | 1,719,000 |
| 2026-09-30 | JPY 68,950.00 | JPY 71,370.00 | JPY 68,610.00 | JPY 70,860.00 | 1,626,500 |
| 2026-09-29 | JPY 67,820.00 | JPY 68,710.00 | JPY 67,460.00 | JPY 68,710.00 | 1,053,500 |
| 2026-09-28 | JPY 67,990.00 | JPY 68,750.00 | JPY 67,680.00 | JPY 67,850.00 | 1,156,500 |
| 2026-09-25 | JPY 68,700.00 | JPY 68,700.00 | JPY 67,840.00 | JPY 68,620.00 | 756,200 |
| 2026-09-24 | JPY 67,010.00 | JPY 68,640.00 | JPY 66,900.00 | JPY 67,920.00 | 1,151,800 |
| 2026-09-18 | JPY 67,720.00 | JPY 68,360.00 | JPY 66,440.00 | JPY 67,680.00 | 1,275,100 |
| 2026-09-17 | JPY 67,760.00 | JPY 68,210.00 | JPY 67,230.00 | JPY 67,700.00 | 751,800 |
| 2026-09-16 | JPY 66,620.00 | JPY 67,380.00 | JPY 65,990.00 | JPY 67,030.00 | 865,300 |
| 2026-09-15 | JPY 67,350.00 | JPY 67,350.00 | JPY 66,320.00 | JPY 66,620.00 | 752,900 |
| 2026-09-14 | JPY 67,000.00 | JPY 67,330.00 | JPY 66,330.00 | JPY 66,760.00 | 754,100 |
| 2026-09-11 | JPY 65,010.00 | JPY 66,760.00 | JPY 65,010.00 | JPY 66,480.00 | 1,474,500 |
| 2026-09-10 | JPY 65,810.00 | JPY 66,810.00 | JPY 65,370.00 | JPY 66,810.00 | 1,531,300 |
| 2026-09-09 | JPY 67,410.00 | JPY 67,700.00 | JPY 66,750.00 | JPY 66,860.00 | 1,432,200 |
| 2026-09-08 | JPY 68,510.00 | JPY 69,750.00 | JPY 68,510.00 | JPY 68,730.00 | 738,200 |
| 2026-09-07 | JPY 69,460.00 | JPY 70,250.00 | JPY 68,990.00 | JPY 69,160.00 | 887,600 |
| 2026-09-04 | JPY 68,370.00 | JPY 69,950.00 | JPY 68,070.00 | JPY 69,100.00 | 1,153,800 |
| 2026-09-03 | JPY 70,340.00 | JPY 70,590.00 | JPY 67,760.00 | JPY 68,000.00 | 1,415,000 |
| 2026-09-02 | JPY 70,250.00 | JPY 70,980.00 | JPY 70,010.00 | JPY 70,400.00 | 994,100 |
| 2026-09-01 | JPY 72,200.00 | JPY 72,600.00 | JPY 70,900.00 | JPY 71,260.00 | 740,700 |
| 2026-08-31 | JPY 70,970.00 | JPY 72,450.00 | JPY 70,740.00 | JPY 72,450.00 | 1,540,800 |
| 2026-08-28 | JPY 70,250.00 | JPY 71,900.00 | JPY 70,200.00 | JPY 71,260.00 | 927,000 |
| 2026-08-27 | JPY 72,800.00 | JPY 72,840.00 | JPY 71,320.00 | JPY 71,540.00 | 708,700 |
| 2026-08-26 | JPY 72,530.00 | JPY 73,030.00 | JPY 72,020.00 | JPY 72,120.00 | 557,000 |
| 2026-08-25 | JPY 72,380.00 | JPY 73,430.00 | JPY 72,350.00 | JPY 72,530.00 | 563,800 |
| 2026-08-24 | JPY 73,530.00 | JPY 73,610.00 | JPY 72,770.00 | JPY 72,840.00 | 723,100 |
| 2026-08-21 | JPY 74,780.00 | JPY 75,310.00 | JPY 72,730.00 | JPY 73,510.00 | 1,037,600 |
| 2026-08-20 | JPY 75,810.00 | JPY 76,940.00 | JPY 75,510.00 | JPY 76,280.00 | 788,200 |
| 2026-08-19 | JPY 74,810.00 | JPY 75,560.00 | JPY 74,260.00 | JPY 74,940.00 | 1,010,300 |
| 2026-08-18 | JPY 76,250.00 | JPY 76,270.00 | JPY 74,860.00 | JPY 75,010.00 | 1,044,400 |
| 2026-08-17 | JPY 77,130.00 | JPY 77,300.00 | JPY 75,900.00 | JPY 76,820.00 | 823,700 |
| 2026-08-14 | JPY 77,960.00 | JPY 77,970.00 | JPY 76,610.00 | JPY 77,120.00 | 1,166,500 |
| 2026-08-13 | JPY 78,040.00 | JPY 78,330.00 | JPY 77,350.00 | JPY 77,350.00 | 931,400 |
| 2026-08-12 | JPY 79,320.00 | JPY 79,520.00 | JPY 77,050.00 | JPY 78,050.00 | 1,004,400 |
| 2026-08-10 | JPY 78,630.00 | JPY 79,390.00 | JPY 77,600.00 | JPY 78,720.00 | 732,700 |
| 2026-08-07 | JPY 79,310.00 | JPY 80,080.00 | JPY 78,780.00 | JPY 79,310.00 | 897,400 |
| 2026-08-06 | JPY 77,940.00 | JPY 78,890.00 | JPY 77,330.00 | JPY 78,890.00 | 1,115,300 |
| 2026-08-05 | JPY 78,100.00 | JPY 78,480.00 | JPY 76,750.00 | JPY 76,870.00 | 1,326,700 |
| 2026-08-04 | JPY 80,160.00 | JPY 80,160.00 | JPY 77,710.00 | JPY 78,700.00 | 1,060,300 |
| 2026-08-03 | JPY 78,430.00 | JPY 79,620.00 | JPY 76,510.00 | JPY 79,600.00 | 1,295,300 |
| 2026-07-31 | JPY 77,000.00 | JPY 79,310.00 | JPY 77,000.00 | JPY 78,190.00 | 1,447,200 |
| 2026-07-30 | JPY 79,940.00 | JPY 80,270.00 | JPY 78,310.00 | JPY 78,500.00 | 1,299,000 |
| 2026-07-29 | JPY 81,440.00 | JPY 81,680.00 | JPY 80,210.00 | JPY 80,400.00 | 1,650,600 |
| 2026-07-28 | JPY 78,500.00 | JPY 79,950.00 | JPY 77,220.00 | JPY 79,950.00 | 1,589,300 |
| 2026-07-27 | JPY 77,150.00 | JPY 78,220.00 | JPY 75,810.00 | JPY 77,370.00 | 1,077,300 |
| 2026-07-24 | JPY 75,800.00 | JPY 76,940.00 | JPY 75,440.00 | JPY 76,220.00 | 996,400 |
| 2026-07-23 | JPY 78,150.00 | JPY 78,280.00 | JPY 77,060.00 | JPY 77,090.00 | 877,700 |
| 2026-07-22 | JPY 79,500.00 | JPY 79,650.00 | JPY 77,820.00 | JPY 78,580.00 | 1,220,300 |
| 2026-07-21 | JPY 78,370.00 | JPY 81,060.00 | JPY 78,270.00 | JPY 80,840.00 | 1,395,500 |
| 2026-07-17 | JPY 79,100.00 | JPY 80,880.00 | JPY 78,340.00 | JPY 78,840.00 | 1,704,200 |
| 2026-07-16 | JPY 78,160.00 | JPY 79,100.00 | JPY 77,770.00 | JPY 78,840.00 | 1,082,100 |
| 2026-07-15 | JPY 80,550.00 | JPY 81,250.00 | JPY 78,730.00 | JPY 78,830.00 | 1,131,500 |
| 2026-07-14 | JPY 82,200.00 | JPY 82,250.00 | JPY 79,050.00 | JPY 79,790.00 | 1,140,100 |
| 2026-07-13 | JPY 81,720.00 | JPY 82,440.00 | JPY 80,110.00 | JPY 81,230.00 | 1,180,800 |
| 2026-07-10 | JPY 86,670.00 | JPY 86,840.00 | JPY 80,800.00 | JPY 82,110.00 | 2,457,600 |
| 2026-07-09 | JPY 86,150.00 | JPY 87,780.00 | JPY 85,120.00 | JPY 85,170.00 | 1,212,800 |
| 2026-07-08 | JPY 88,000.00 | JPY 88,690.00 | JPY 87,050.00 | JPY 87,100.00 | 1,332,000 |
| 2026-07-07 | JPY 87,630.00 | JPY 88,230.00 | JPY 85,730.00 | JPY 87,900.00 | 1,287,800 |
| 2026-07-06 | JPY 84,480.00 | JPY 86,930.00 | JPY 83,430.00 | JPY 86,930.00 | 827,800 |
| 2026-07-03 | JPY 83,820.00 | JPY 85,850.00 | JPY 83,000.00 | JPY 84,500.00 | 1,033,200 |
| 2026-07-02 | JPY 82,540.00 | JPY 83,810.00 | JPY 82,320.00 | JPY 82,320.00 | 717,600 |
| 2026-07-01 | JPY 82,700.00 | JPY 83,900.00 | JPY 81,950.00 | JPY 82,710.00 | 818,500 |
| 2026-06-30 | JPY 85,100.00 | JPY 86,060.00 | JPY 82,600.00 | JPY 82,810.00 | 1,122,700 |
| 2026-06-29 | JPY 84,100.00 | JPY 85,120.00 | JPY 83,430.00 | JPY 84,380.00 | 1,098,400 |
| 2026-06-26 | JPY 83,930.00 | JPY 84,600.00 | JPY 82,860.00 | JPY 84,070.00 | 912,600 |
| 2026-06-25 | JPY 83,040.00 | JPY 85,190.00 | JPY 81,540.00 | JPY 84,300.00 | 917,200 |
| 2026-06-24 | JPY 82,400.00 | JPY 83,040.00 | JPY 81,190.00 | JPY 81,540.00 | 897,800 |
| 2026-06-23 | JPY 82,420.00 | JPY 83,290.00 | JPY 81,040.00 | JPY 82,170.00 | 1,426,300 |
| 2026-06-22 | JPY 82,530.00 | JPY 83,380.00 | JPY 81,530.00 | JPY 81,530.00 | 617,600 |
| 2026-06-19 | JPY 83,880.00 | JPY 84,690.00 | JPY 81,720.00 | JPY 83,100.00 | 1,258,000 |
| 2026-06-18 | JPY 82,770.00 | JPY 84,300.00 | JPY 82,120.00 | JPY 84,100.00 | 767,700 |
| 2026-06-17 | JPY 82,390.00 | JPY 83,740.00 | JPY 82,080.00 | JPY 82,900.00 | 728,400 |
| 2026-06-16 | JPY 81,970.00 | JPY 82,400.00 | JPY 79,950.00 | JPY 81,950.00 | 892,800 |
| 2026-06-15 | JPY 80,970.00 | JPY 81,550.00 | JPY 80,500.00 | JPY 81,080.00 | 802,800 |
| 2026-06-12 | JPY 80,720.00 | JPY 81,000.00 | JPY 79,620.00 | JPY 80,530.00 | 1,368,900 |
| 2026-06-11 | JPY 77,630.00 | JPY 78,730.00 | JPY 77,090.00 | JPY 78,480.00 | 823,000 |
| 2026-06-10 | JPY 77,390.00 | JPY 79,390.00 | JPY 77,300.00 | JPY 79,130.00 | 926,200 |
| 2026-06-09 | JPY 78,160.00 | JPY 79,400.00 | JPY 77,400.00 | JPY 78,060.00 | 1,223,500 |
| 2026-06-08 | JPY 79,480.00 | JPY 80,180.00 | JPY 78,050.00 | JPY 78,820.00 | 965,600 |
| 2026-06-05 | JPY 79,000.00 | JPY 79,370.00 | JPY 78,110.00 | JPY 78,700.00 | 795,600 |
| 2026-06-04 | JPY 79,090.00 | JPY 79,180.00 | JPY 78,110.00 | JPY 78,870.00 | 784,300 |
| 2026-06-03 | JPY 79,500.00 | JPY 80,450.00 | JPY 78,420.00 | JPY 78,420.00 | 1,021,700 |
| 2026-06-02 | JPY 79,500.00 | JPY 80,480.00 | JPY 78,880.00 | JPY 79,680.00 | 1,006,900 |
| 2026-06-01 | JPY 82,740.00 | JPY 82,900.00 | JPY 80,140.00 | JPY 80,510.00 | 961,300 |
| 2026-05-29 | JPY 77,770.00 | JPY 82,330.00 | JPY 77,700.00 | JPY 82,330.00 | 1,610,600 |
| 2026-05-28 | JPY 78,770.00 | JPY 79,350.00 | JPY 77,750.00 | JPY 78,380.00 | 1,010,700 |
| 2026-05-27 | JPY 76,950.00 | JPY 79,000.00 | JPY 76,570.00 | JPY 77,820.00 | 1,375,300 |
| 2026-05-26 | JPY 75,180.00 | JPY 75,850.00 | JPY 74,600.00 | JPY 75,510.00 | 660,100 |
| 2026-05-25 | JPY 75,450.00 | JPY 76,180.00 | JPY 74,930.00 | JPY 75,090.00 | 755,500 |
| 2026-05-22 | JPY 73,000.00 | JPY 75,680.00 | JPY 72,950.00 | JPY 75,510.00 | 1,113,300 |
| 2026-05-21 | JPY 74,000.00 | JPY 74,950.00 | JPY 73,050.00 | JPY 73,300.00 | 865,000 |
| 2026-05-20 | JPY 74,810.00 | JPY 74,980.00 | JPY 73,800.00 | JPY 74,740.00 | 1,182,500 |
| 2026-05-19 | JPY 70,840.00 | JPY 73,650.00 | JPY 70,590.00 | JPY 73,650.00 | 1,179,700 |
| 2026-05-18 | JPY 71,220.00 | JPY 71,680.00 | JPY 69,330.00 | JPY 70,190.00 | 979,400 |
| 2026-05-15 | JPY 71,150.00 | JPY 72,050.00 | JPY 71,020.00 | JPY 71,630.00 | 942,600 |
| 2026-05-14 | JPY 72,730.00 | JPY 72,850.00 | JPY 70,500.00 | JPY 71,330.00 | 1,190,100 |
| 2026-05-13 | JPY 71,780.00 | JPY 72,770.00 | JPY 71,330.00 | JPY 72,500.00 | 898,200 |
| 2026-05-12 | JPY 74,020.00 | JPY 74,050.00 | JPY 71,630.00 | JPY 72,220.00 | 1,487,100 |
| 2026-05-11 | JPY 75,280.00 | JPY 75,440.00 | JPY 73,720.00 | JPY 75,050.00 | 1,549,200 |
| 2026-05-08 | JPY 75,410.00 | JPY 75,640.00 | JPY 73,960.00 | JPY 75,000.00 | 1,842,100 |
| 2026-05-07 | JPY 75,000.00 | JPY 75,800.00 | JPY 73,360.00 | JPY 75,760.00 | 1,952,400 |
| 2026-05-01 | JPY 73,000.00 | JPY 73,900.00 | JPY 72,420.00 | JPY 72,890.00 | 891,200 |
| 2026-04-30 | JPY 73,090.00 | JPY 73,670.00 | JPY 72,420.00 | JPY 73,590.00 | 1,485,500 |
| 2026-04-28 | JPY 72,500.00 | JPY 73,820.00 | JPY 72,230.00 | JPY 73,170.00 | 1,343,200 |
| 2026-04-27 | JPY 69,920.00 | JPY 72,080.00 | JPY 69,820.00 | JPY 71,870.00 | 1,418,900 |
| 2026-04-24 | JPY 68,600.00 | JPY 70,250.00 | JPY 68,580.00 | JPY 70,090.00 | 1,286,200 |
| 2026-04-23 | JPY 71,710.00 | JPY 71,850.00 | JPY 69,220.00 | JPY 69,290.00 | 1,167,700 |
| 2026-04-22 | JPY 72,800.00 | JPY 72,990.00 | JPY 71,710.00 | JPY 71,710.00 | 1,189,900 |
| 2026-04-21 | JPY 74,650.00 | JPY 75,440.00 | JPY 73,750.00 | JPY 73,750.00 | 1,077,100 |
| 2026-04-20 | JPY 74,940.00 | JPY 75,270.00 | JPY 74,590.00 | JPY 74,650.00 | 844,300 |
| 2026-04-17 | JPY 74,620.00 | JPY 75,700.00 | JPY 74,050.00 | JPY 74,050.00 | 1,059,600 |
| 2026-04-16 | JPY 73,890.00 | JPY 75,540.00 | JPY 73,890.00 | JPY 74,840.00 | 1,272,300 |
| 2026-04-15 | JPY 74,100.00 | JPY 74,810.00 | JPY 73,580.00 | JPY 74,310.00 | 1,183,800 |
| 2026-04-14 | JPY 75,500.00 | JPY 75,510.00 | JPY 74,140.00 | JPY 74,590.00 | 1,253,900 |
| 2026-04-13 | JPY 74,530.00 | JPY 75,580.00 | JPY 73,520.00 | JPY 75,050.00 | 1,393,100 |
| 2026-04-10 | JPY 71,950.00 | JPY 75,540.00 | JPY 71,700.00 | JPY 75,540.00 | 3,284,100 |
| 2026-04-09 | JPY 68,070.00 | JPY 69,360.00 | JPY 67,350.00 | JPY 67,450.00 | 1,471,400 |
| 2026-04-08 | JPY 68,550.00 | JPY 69,050.00 | JPY 67,660.00 | JPY 67,760.00 | 1,476,400 |
| 2026-04-07 | JPY 65,690.00 | JPY 65,990.00 | JPY 64,850.00 | JPY 65,090.00 | 760,000 |
| 2026-04-06 | JPY 64,310.00 | JPY 65,300.00 | JPY 64,160.00 | JPY 65,130.00 | 798,900 |
| 2026-04-03 | JPY 63,800.00 | JPY 64,730.00 | JPY 63,610.00 | JPY 64,300.00 | 787,200 |
| 2026-04-02 | JPY 64,430.00 | JPY 64,580.00 | JPY 62,340.00 | JPY 63,010.00 | 922,000 |
| 2026-04-01 | JPY 63,350.00 | JPY 63,890.00 | JPY 62,670.00 | JPY 63,670.00 | 1,146,500 |
| 2026-03-31 | JPY 61,250.00 | JPY 62,340.00 | JPY 60,600.00 | JPY 61,630.00 | 1,219,700 |
| 2026-03-30 | JPY 59,780.00 | JPY 61,620.00 | JPY 59,010.00 | JPY 61,620.00 | 1,546,800 |
| 2026-03-27 | JPY 62,250.00 | JPY 62,470.00 | JPY 61,150.00 | JPY 61,780.00 | 1,102,700 |
| 2026-03-26 | JPY 62,670.00 | JPY 62,700.00 | JPY 61,660.00 | JPY 61,870.00 | 896,100 |
| 2026-03-25 | JPY 61,930.00 | JPY 63,050.00 | JPY 61,930.00 | JPY 62,400.00 | 913,800 |
| 2026-03-24 | JPY 62,500.00 | JPY 62,790.00 | JPY 61,080.00 | JPY 61,860.00 | 943,000 |
| 2026-03-23 | JPY 60,260.00 | JPY 62,060.00 | JPY 60,250.00 | JPY 61,830.00 | 1,246,000 |
| 2026-03-19 | JPY 63,850.00 | JPY 64,350.00 | JPY 63,120.00 | JPY 63,430.00 | 1,242,100 |
| 2026-03-18 | JPY 65,100.00 | JPY 66,230.00 | JPY 65,040.00 | JPY 65,850.00 | 709,300 |
| 2026-03-17 | JPY 64,950.00 | JPY 65,100.00 | JPY 64,440.00 | JPY 65,100.00 | 551,400 |
| 2026-03-16 | JPY 64,330.00 | JPY 64,770.00 | JPY 63,920.00 | JPY 64,700.00 | 567,600 |
| 2026-03-13 | JPY 63,200.00 | JPY 65,000.00 | JPY 63,200.00 | JPY 65,000.00 | 1,106,600 |
| 2026-03-12 | JPY 62,870.00 | JPY 65,170.00 | JPY 62,860.00 | JPY 65,170.00 | 1,279,400 |
| 2026-03-11 | JPY 64,700.00 | JPY 65,030.00 | JPY 63,350.00 | JPY 63,530.00 | 971,300 |
| 2026-03-10 | JPY 64,020.00 | JPY 65,190.00 | JPY 63,440.00 | JPY 64,250.00 | 1,196,300 |
| 2026-03-09 | JPY 62,900.00 | JPY 63,900.00 | JPY 61,750.00 | JPY 63,260.00 | 1,596,000 |
| 2026-03-06 | JPY 63,920.00 | JPY 65,510.00 | JPY 63,550.00 | JPY 65,430.00 | 766,000 |
| 2026-03-05 | JPY 65,980.00 | JPY 66,400.00 | JPY 64,330.00 | JPY 64,360.00 | 940,600 |
| 2026-03-04 | JPY 64,670.00 | JPY 65,180.00 | JPY 63,690.00 | JPY 64,320.00 | 1,266,900 |
| 2026-03-03 | JPY 66,750.00 | JPY 66,780.00 | JPY 64,520.00 | JPY 64,890.00 | 1,178,500 |
| 2026-03-02 | JPY 67,910.00 | JPY 68,980.00 | JPY 67,470.00 | JPY 67,750.00 | 890,400 |
| 2026-02-27 | JPY 68,810.00 | JPY 69,170.00 | JPY 68,180.00 | JPY 69,030.00 | 891,200 |
| 2026-02-26 | JPY 68,850.00 | JPY 69,580.00 | JPY 67,770.00 | JPY 67,930.00 | 1,010,400 |
| 2026-02-25 | JPY 66,860.00 | JPY 68,400.00 | JPY 66,810.00 | JPY 67,690.00 | 823,800 |
| 2026-02-24 | JPY 66,590.00 | JPY 67,600.00 | JPY 66,510.00 | JPY 66,850.00 | 657,100 |
| 2026-02-20 | JPY 67,680.00 | JPY 67,910.00 | JPY 66,960.00 | JPY 66,960.00 | 704,600 |
| 2026-02-19 | JPY 67,380.00 | JPY 68,240.00 | JPY 67,080.00 | JPY 67,680.00 | 548,100 |
| 2026-02-18 | JPY 67,950.00 | JPY 69,070.00 | JPY 67,520.00 | JPY 67,520.00 | 751,300 |
| 2026-02-17 | JPY 67,250.00 | JPY 67,480.00 | JPY 66,690.00 | JPY 67,410.00 | 698,100 |
| 2026-02-16 | JPY 69,570.00 | JPY 69,780.00 | JPY 66,870.00 | JPY 66,870.00 | 861,200 |
| 2026-02-13 | JPY 67,480.00 | JPY 69,380.00 | JPY 66,120.00 | JPY 69,150.00 | 2,028,200 |
| 2026-02-12 | JPY 68,500.00 | JPY 69,950.00 | JPY 68,300.00 | JPY 68,300.00 | 955,700 |
| 2026-02-10 | JPY 67,800.00 | JPY 69,420.00 | JPY 67,700.00 | JPY 68,510.00 | 1,523,800 |
| 2026-02-09 | JPY 67,950.00 | JPY 68,980.00 | JPY 66,600.00 | JPY 67,850.00 | 2,946,400 |
| 2026-02-06 | JPY 63,000.00 | JPY 63,500.00 | JPY 62,120.00 | JPY 63,500.00 | 1,074,400 |
| 2026-02-05 | JPY 63,120.00 | JPY 63,870.00 | JPY 62,540.00 | JPY 63,320.00 | 1,287,000 |
| 2026-02-04 | JPY 61,400.00 | JPY 62,090.00 | JPY 60,970.00 | JPY 61,740.00 | 884,700 |
| 2026-02-03 | JPY 61,500.00 | JPY 62,560.00 | JPY 60,820.00 | JPY 62,020.00 | 1,393,800 |
| 2026-02-02 | JPY 60,230.00 | JPY 60,450.00 | JPY 59,400.00 | JPY 60,170.00 | 1,122,100 |
| 2026-01-30 | JPY 59,000.00 | JPY 59,000.00 | JPY 57,570.00 | JPY 58,800.00 | 1,038,000 |
| 2026-01-29 | JPY 57,680.00 | JPY 58,460.00 | JPY 57,190.00 | JPY 58,060.00 | 1,114,100 |
| 2026-01-28 | JPY 58,500.00 | JPY 58,650.00 | JPY 57,860.00 | JPY 58,270.00 | 946,600 |
| 2026-01-27 | JPY 59,520.00 | JPY 59,600.00 | JPY 58,850.00 | JPY 59,170.00 | 823,600 |
| 2026-01-26 | JPY 59,000.00 | JPY 59,820.00 | JPY 59,000.00 | JPY 59,500.00 | 1,022,900 |
| 2026-01-23 | JPY 61,280.00 | JPY 61,580.00 | JPY 60,250.00 | JPY 60,500.00 | 971,000 |
| 2026-01-22 | JPY 61,990.00 | JPY 62,100.00 | JPY 60,850.00 | JPY 60,850.00 | 1,142,200 |
| 2026-01-21 | JPY 62,770.00 | JPY 62,900.00 | JPY 61,650.00 | JPY 62,170.00 | 1,233,100 |
| 2026-01-20 | JPY 62,800.00 | JPY 63,230.00 | JPY 62,060.00 | JPY 63,010.00 | 1,117,400 |
| 2026-01-19 | JPY 61,860.00 | JPY 62,300.00 | JPY 61,480.00 | JPY 62,300.00 | 1,126,200 |
| 2026-01-16 | JPY 63,040.00 | JPY 63,460.00 | JPY 62,540.00 | JPY 62,650.00 | 1,032,200 |
| 2026-01-15 | JPY 65,160.00 | JPY 65,810.00 | JPY 63,720.00 | JPY 64,010.00 | 1,543,700 |
| 2026-01-14 | JPY 64,590.00 | JPY 66,500.00 | JPY 64,050.00 | JPY 65,160.00 | 2,035,200 |
| 2026-01-13 | JPY 65,880.00 | JPY 65,950.00 | JPY 63,400.00 | JPY 63,820.00 | 2,123,800 |
| 2026-01-09 | JPY 59,990.00 | JPY 62,750.00 | JPY 59,910.00 | JPY 62,750.00 | 3,503,400 |
| 2026-01-08 | JPY 56,970.00 | JPY 57,290.00 | JPY 56,390.00 | JPY 56,700.00 | 1,155,400 |
| 2026-01-07 | JPY 57,890.00 | JPY 57,980.00 | JPY 56,800.00 | JPY 56,800.00 | 1,053,200 |
| 2026-01-06 | JPY 57,390.00 | JPY 58,410.00 | JPY 57,150.00 | JPY 58,400.00 | 1,109,400 |
| 2026-01-05 | JPY 57,400.00 | JPY 58,230.00 | JPY 57,170.00 | JPY 57,180.00 | 1,039,100 |
| 2025-12-30 | JPY 56,610.00 | JPY 56,940.00 | JPY 56,510.00 | JPY 56,940.00 | 742,000 |
| 2025-12-29 | JPY 57,050.00 | JPY 57,050.00 | JPY 56,220.00 | JPY 56,390.00 | 919,200 |
| 2025-12-26 | JPY 56,400.00 | JPY 57,480.00 | JPY 56,400.00 | JPY 57,270.00 | 844,900 |
| 2025-12-25 | JPY 56,590.00 | JPY 56,620.00 | JPY 56,080.00 | JPY 56,080.00 | 364,600 |
| 2025-12-24 | JPY 57,150.00 | JPY 57,410.00 | JPY 56,480.00 | JPY 56,480.00 | 685,000 |
| 2025-12-23 | JPY 56,900.00 | JPY 57,530.00 | JPY 56,680.00 | JPY 56,990.00 | 660,000 |
| 2025-12-22 | JPY 56,910.00 | JPY 57,740.00 | JPY 56,810.00 | JPY 57,410.00 | 745,500 |
| 2025-12-19 | JPY 56,970.00 | JPY 56,970.00 | JPY 55,980.00 | JPY 56,350.00 | 1,005,900 |
| 2025-12-18 | JPY 56,440.00 | JPY 56,790.00 | JPY 56,150.00 | JPY 56,390.00 | 565,500 |
| 2025-12-17 | JPY 57,100.00 | JPY 57,330.00 | JPY 56,420.00 | JPY 56,710.00 | 718,200 |
| 2025-12-16 | JPY 57,030.00 | JPY 57,190.00 | JPY 56,220.00 | JPY 56,570.00 | 626,600 |
| 2025-12-15 | JPY 56,440.00 | JPY 57,480.00 | JPY 56,440.00 | JPY 57,190.00 | 533,600 |
| 2025-12-12 | JPY 56,000.00 | JPY 57,560.00 | JPY 55,390.00 | JPY 57,120.00 | 1,323,900 |
| 2025-12-11 | JPY 56,470.00 | JPY 56,740.00 | JPY 55,400.00 | JPY 55,550.00 | 723,400 |
| 2025-12-10 | JPY 55,950.00 | JPY 56,470.00 | JPY 55,530.00 | JPY 56,080.00 | 740,800 |
| 2025-12-09 | JPY 55,580.00 | JPY 55,870.00 | JPY 55,290.00 | JPY 55,670.00 | 554,700 |
| 2025-12-08 | JPY 56,610.00 | JPY 56,680.00 | JPY 55,870.00 | JPY 56,150.00 | 567,900 |
| 2025-12-05 | JPY 57,590.00 | JPY 57,650.00 | JPY 56,460.00 | JPY 56,740.00 | 715,800 |
| 2025-12-04 | JPY 56,240.00 | JPY 58,100.00 | JPY 56,220.00 | JPY 58,100.00 | 890,600 |
| 2025-12-03 | JPY 57,150.00 | JPY 57,270.00 | JPY 56,350.00 | JPY 56,580.00 | 635,700 |
| 2025-12-02 | JPY 56,400.00 | JPY 57,040.00 | JPY 56,280.00 | JPY 56,950.00 | 654,300 |
| 2025-12-01 | JPY 57,100.00 | JPY 57,140.00 | JPY 55,680.00 | JPY 55,950.00 | 736,600 |
| 2025-11-28 | JPY 57,150.00 | JPY 57,180.00 | JPY 56,620.00 | JPY 57,140.00 | 534,700 |
| 2025-11-27 | JPY 57,000.00 | JPY 57,340.00 | JPY 56,750.00 | JPY 57,260.00 | 511,100 |
| 2025-11-26 | JPY 55,810.00 | JPY 57,210.00 | JPY 55,500.00 | JPY 56,990.00 | 946,200 |
| 2025-11-25 | JPY 55,800.00 | JPY 55,990.00 | JPY 54,710.00 | JPY 55,990.00 | 1,138,900 |
| 2025-11-21 | JPY 53,670.00 | JPY 55,100.00 | JPY 53,650.00 | JPY 54,800.00 | 1,282,000 |
| 2025-11-20 | JPY 54,190.00 | JPY 55,370.00 | JPY 53,800.00 | JPY 54,620.00 | 1,066,700 |
| 2025-11-19 | JPY 54,070.00 | JPY 54,830.00 | JPY 53,310.00 | JPY 53,870.00 | 1,943,100 |
| 2025-11-18 | JPY 53,900.00 | JPY 54,300.00 | JPY 53,020.00 | JPY 53,520.00 | 1,175,500 |
| 2025-11-17 | JPY 54,000.00 | JPY 54,710.00 | JPY 52,620.00 | JPY 53,510.00 | 1,631,700 |
| 2025-11-14 | JPY 57,430.00 | JPY 57,690.00 | JPY 56,220.00 | JPY 56,500.00 | 1,272,200 |
| 2025-11-13 | JPY 57,410.00 | JPY 57,790.00 | JPY 56,930.00 | JPY 57,020.00 | 767,200 |
| 2025-11-12 | JPY 59,590.00 | JPY 59,780.00 | JPY 57,970.00 | JPY 57,970.00 | 982,500 |
| 2025-11-11 | JPY 59,270.00 | JPY 59,830.00 | JPY 58,380.00 | JPY 58,630.00 | 889,600 |
| 2025-11-10 | JPY 57,220.00 | JPY 58,230.00 | JPY 57,080.00 | JPY 58,230.00 | 854,900 |
| 2025-11-07 | JPY 56,560.00 | JPY 57,560.00 | JPY 56,380.00 | JPY 57,210.00 | 1,093,900 |
| 2025-11-06 | JPY 56,810.00 | JPY 57,330.00 | JPY 56,210.00 | JPY 56,580.00 | 1,238,500 |
| 2025-11-05 | JPY 57,030.00 | JPY 57,030.00 | JPY 55,030.00 | JPY 56,130.00 | 1,900,900 |
| 2025-11-04 | JPY 55,500.00 | JPY 56,160.00 | JPY 55,030.00 | JPY 55,030.00 | 1,461,200 |
| 2025-10-31 | JPY 54,710.00 | JPY 56,660.00 | JPY 54,420.00 | JPY 56,660.00 | 1,119,500 |
| 2025-10-30 | JPY 54,550.00 | JPY 55,060.00 | JPY 54,100.00 | JPY 54,500.00 | 1,269,900 |
| 2025-10-29 | JPY 55,950.00 | JPY 55,990.00 | JPY 54,650.00 | JPY 55,470.00 | 1,064,500 |
| 2025-10-28 | JPY 56,840.00 | JPY 56,970.00 | JPY 55,710.00 | JPY 55,950.00 | 799,900 |
| 2025-10-27 | JPY 55,880.00 | JPY 57,020.00 | JPY 55,700.00 | JPY 56,620.00 | 1,061,300 |
| 2025-10-24 | JPY 55,710.00 | JPY 55,940.00 | JPY 55,310.00 | JPY 55,340.00 | 745,000 |
| 2025-10-23 | JPY 55,840.00 | JPY 55,940.00 | JPY 54,880.00 | JPY 55,350.00 | 933,900 |
| 2025-10-22 | JPY 54,550.00 | JPY 55,600.00 | JPY 54,320.00 | JPY 55,470.00 | 1,134,400 |
| 2025-10-21 | JPY 54,200.00 | JPY 55,040.00 | JPY 53,990.00 | JPY 54,550.00 | 1,412,300 |
| 2025-10-20 | JPY 52,580.00 | JPY 53,820.00 | JPY 52,180.00 | JPY 53,550.00 | 1,290,300 |
| 2025-10-17 | JPY 51,170.00 | JPY 52,560.00 | JPY 51,170.00 | JPY 51,580.00 | 1,126,900 |
| 2025-10-16 | JPY 53,430.00 | JPY 53,640.00 | JPY 51,850.00 | JPY 52,170.00 | 1,178,200 |
| 2025-10-15 | JPY 51,510.00 | JPY 52,840.00 | JPY 51,010.00 | JPY 52,450.00 | 1,504,100 |
| 2025-10-14 | JPY 51,110.00 | JPY 52,250.00 | JPY 50,810.00 | JPY 51,470.00 | 2,195,300 |
| 2025-10-10 | JPY 50,700.00 | JPY 52,190.00 | JPY 50,070.00 | JPY 51,500.00 | 4,417,600 |
| 2025-10-09 | JPY 46,800.00 | JPY 48,290.00 | JPY 46,490.00 | JPY 48,290.00 | 1,726,400 |