Obayashi Corporation (1802) Price History
Daily open, high, low, close and volume for Obayashi Corporation (1802) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 2,841.00 | JPY 2,867.00 | JPY 2,836.00 | JPY 2,850.50 | 3,429,100 |
| 2026-10-08 | JPY 2,929.00 | JPY 2,937.00 | JPY 2,841.50 | JPY 2,848.00 | 4,151,700 |
| 2026-10-07 | JPY 2,961.50 | JPY 3,002.00 | JPY 2,926.50 | JPY 2,929.00 | 3,002,700 |
| 2026-10-06 | JPY 2,986.50 | JPY 2,989.00 | JPY 2,929.00 | JPY 2,935.00 | 1,758,100 |
| 2026-10-05 | JPY 2,975.00 | JPY 2,984.00 | JPY 2,928.00 | JPY 2,948.50 | 2,281,200 |
| 2026-10-02 | JPY 2,968.00 | JPY 2,979.00 | JPY 2,946.00 | JPY 2,965.00 | 2,145,800 |
| 2026-10-01 | JPY 2,990.00 | JPY 2,995.00 | JPY 2,945.00 | JPY 2,982.00 | 2,868,800 |
| 2026-09-30 | JPY 2,970.50 | JPY 3,015.00 | JPY 2,956.50 | JPY 3,008.00 | 3,970,100 |
| 2026-09-29 | JPY 2,999.00 | JPY 3,009.00 | JPY 2,938.00 | JPY 2,952.50 | 3,222,300 |
| 2026-09-28 | JPY 3,103.00 | JPY 3,105.00 | JPY 3,055.00 | JPY 3,056.00 | 2,431,300 |
| 2026-09-25 | JPY 3,085.00 | JPY 3,088.00 | JPY 3,018.00 | JPY 3,067.00 | 2,720,700 |
| 2026-09-24 | JPY 3,076.00 | JPY 3,099.00 | JPY 3,062.00 | JPY 3,062.00 | 2,212,400 |
| 2026-09-18 | JPY 3,138.00 | JPY 3,144.00 | JPY 3,083.00 | JPY 3,083.00 | 3,823,900 |
| 2026-09-17 | JPY 3,121.00 | JPY 3,140.00 | JPY 3,102.00 | JPY 3,129.00 | 1,780,300 |
| 2026-09-16 | JPY 3,063.00 | JPY 3,098.00 | JPY 3,050.00 | JPY 3,072.00 | 1,821,300 |
| 2026-09-15 | JPY 3,083.00 | JPY 3,088.00 | JPY 3,002.00 | JPY 3,020.00 | 2,005,200 |
| 2026-09-14 | JPY 3,046.00 | JPY 3,076.00 | JPY 3,021.00 | JPY 3,071.00 | 1,903,200 |
| 2026-09-11 | JPY 2,980.00 | JPY 3,047.00 | JPY 2,963.00 | JPY 3,012.00 | 3,346,400 |
| 2026-09-10 | JPY 3,044.00 | JPY 3,080.00 | JPY 2,995.00 | JPY 3,025.00 | 3,302,800 |
| 2026-09-09 | JPY 3,048.00 | JPY 3,128.00 | JPY 3,031.00 | JPY 3,108.00 | 2,969,900 |
| 2026-09-08 | JPY 3,013.00 | JPY 3,097.00 | JPY 2,997.50 | JPY 3,050.00 | 2,626,000 |
| 2026-09-07 | JPY 3,042.00 | JPY 3,048.00 | JPY 3,011.00 | JPY 3,018.00 | 1,831,600 |
| 2026-09-04 | JPY 3,012.00 | JPY 3,036.00 | JPY 2,991.00 | JPY 3,011.00 | 2,416,500 |
| 2026-09-03 | JPY 3,001.00 | JPY 3,049.00 | JPY 2,987.00 | JPY 3,049.00 | 1,731,600 |
| 2026-09-02 | JPY 3,035.00 | JPY 3,061.00 | JPY 2,984.50 | JPY 3,006.00 | 2,523,900 |
| 2026-09-01 | JPY 3,013.00 | JPY 3,083.00 | JPY 3,011.00 | JPY 3,065.00 | 2,918,100 |
| 2026-08-31 | JPY 2,978.50 | JPY 2,994.00 | JPY 2,959.00 | JPY 2,992.50 | 3,497,800 |
| 2026-08-28 | JPY 2,965.50 | JPY 2,995.50 | JPY 2,951.50 | JPY 2,990.50 | 2,338,700 |
| 2026-08-27 | JPY 2,975.00 | JPY 2,995.50 | JPY 2,970.00 | JPY 2,993.00 | 2,231,700 |
| 2026-08-26 | JPY 2,941.00 | JPY 2,996.50 | JPY 2,940.00 | JPY 2,973.00 | 3,824,900 |
| 2026-08-25 | JPY 3,018.00 | JPY 3,030.00 | JPY 2,995.00 | JPY 3,011.00 | 1,612,200 |
| 2026-08-24 | JPY 2,940.00 | JPY 2,998.00 | JPY 2,925.00 | JPY 2,998.00 | 1,963,500 |
| 2026-08-21 | JPY 2,953.00 | JPY 2,968.00 | JPY 2,927.50 | JPY 2,941.50 | 1,698,900 |
| 2026-08-20 | JPY 2,939.00 | JPY 2,977.00 | JPY 2,923.00 | JPY 2,977.00 | 2,146,500 |
| 2026-08-19 | JPY 2,995.00 | JPY 2,995.50 | JPY 2,891.00 | JPY 2,902.00 | 2,961,000 |
| 2026-08-18 | JPY 3,043.00 | JPY 3,052.00 | JPY 3,012.00 | JPY 3,012.00 | 1,631,700 |
| 2026-08-17 | JPY 3,078.00 | JPY 3,094.00 | JPY 3,020.00 | JPY 3,034.00 | 2,540,600 |
| 2026-08-14 | JPY 3,040.00 | JPY 3,065.00 | JPY 3,025.00 | JPY 3,051.00 | 2,645,500 |
| 2026-08-13 | JPY 3,048.00 | JPY 3,062.00 | JPY 3,018.00 | JPY 3,039.00 | 2,043,100 |
| 2026-08-12 | JPY 3,003.00 | JPY 3,027.00 | JPY 2,979.00 | JPY 3,027.00 | 2,507,200 |
| 2026-08-10 | JPY 3,000.00 | JPY 3,029.00 | JPY 2,970.00 | JPY 3,018.00 | 4,122,500 |
| 2026-08-07 | JPY 3,173.00 | JPY 3,256.00 | JPY 3,000.00 | JPY 3,030.00 | 5,281,200 |
| 2026-08-06 | JPY 3,115.00 | JPY 3,183.00 | JPY 3,100.00 | JPY 3,163.00 | 2,835,200 |
| 2026-08-05 | JPY 3,130.00 | JPY 3,151.00 | JPY 3,090.00 | JPY 3,140.00 | 2,638,700 |
| 2026-08-04 | JPY 3,100.00 | JPY 3,150.00 | JPY 3,100.00 | JPY 3,122.00 | 1,457,400 |
| 2026-08-03 | JPY 3,150.00 | JPY 3,155.00 | JPY 3,028.00 | JPY 3,114.00 | 1,986,200 |
| 2026-07-31 | JPY 3,220.00 | JPY 3,239.00 | JPY 3,146.00 | JPY 3,164.00 | 4,235,300 |
| 2026-07-30 | JPY 3,228.00 | JPY 3,297.00 | JPY 3,190.00 | JPY 3,227.00 | 3,196,300 |
| 2026-07-29 | JPY 3,325.00 | JPY 3,343.00 | JPY 3,234.00 | JPY 3,263.00 | 3,156,200 |
| 2026-07-28 | JPY 3,300.00 | JPY 3,317.00 | JPY 3,223.00 | JPY 3,273.00 | 1,909,900 |
| 2026-07-27 | JPY 3,315.00 | JPY 3,336.00 | JPY 3,276.00 | JPY 3,331.00 | 1,693,600 |
| 2026-07-24 | JPY 3,259.00 | JPY 3,294.00 | JPY 3,243.00 | JPY 3,284.00 | 1,837,000 |
| 2026-07-23 | JPY 3,235.00 | JPY 3,275.00 | JPY 3,225.00 | JPY 3,272.00 | 1,919,100 |
| 2026-07-22 | JPY 3,229.00 | JPY 3,292.00 | JPY 3,214.00 | JPY 3,261.00 | 1,940,600 |
| 2026-07-21 | JPY 3,214.00 | JPY 3,255.00 | JPY 3,177.00 | JPY 3,242.00 | 2,379,300 |
| 2026-07-17 | JPY 3,232.00 | JPY 3,260.00 | JPY 3,146.00 | JPY 3,208.00 | 3,199,700 |
| 2026-07-16 | JPY 3,229.00 | JPY 3,293.00 | JPY 3,213.00 | JPY 3,241.00 | 1,926,300 |
| 2026-07-15 | JPY 3,233.00 | JPY 3,255.00 | JPY 3,209.00 | JPY 3,242.00 | 2,406,200 |
| 2026-07-14 | JPY 3,187.00 | JPY 3,215.00 | JPY 3,167.00 | JPY 3,187.00 | 1,757,600 |
| 2026-07-13 | JPY 3,262.00 | JPY 3,262.00 | JPY 3,151.00 | JPY 3,182.00 | 1,951,700 |
| 2026-07-10 | JPY 3,300.00 | JPY 3,300.00 | JPY 3,219.00 | JPY 3,225.00 | 2,289,300 |
| 2026-07-09 | JPY 3,230.00 | JPY 3,250.00 | JPY 3,206.00 | JPY 3,249.00 | 1,855,000 |
| 2026-07-08 | JPY 3,325.00 | JPY 3,335.00 | JPY 3,249.00 | JPY 3,255.00 | 2,440,700 |
| 2026-07-07 | JPY 3,425.00 | JPY 3,433.00 | JPY 3,341.00 | JPY 3,369.00 | 2,419,600 |
| 2026-07-06 | JPY 3,345.00 | JPY 3,429.00 | JPY 3,324.00 | JPY 3,405.00 | 2,046,300 |
| 2026-07-03 | JPY 3,350.00 | JPY 3,350.00 | JPY 3,282.00 | JPY 3,305.00 | 1,922,000 |
| 2026-07-02 | JPY 3,223.00 | JPY 3,332.00 | JPY 3,216.00 | JPY 3,274.00 | 2,330,700 |
| 2026-07-01 | JPY 3,290.00 | JPY 3,304.00 | JPY 3,200.00 | JPY 3,247.00 | 2,326,300 |
| 2026-06-30 | JPY 3,299.00 | JPY 3,305.00 | JPY 3,235.00 | JPY 3,257.00 | 3,048,800 |
| 2026-06-29 | JPY 3,191.00 | JPY 3,290.00 | JPY 3,191.00 | JPY 3,272.00 | 4,014,700 |
| 2026-06-26 | JPY 3,130.00 | JPY 3,209.00 | JPY 3,102.00 | JPY 3,202.00 | 3,021,800 |
| 2026-06-25 | JPY 3,249.00 | JPY 3,249.00 | JPY 3,117.00 | JPY 3,117.00 | 2,825,500 |
| 2026-06-24 | JPY 3,154.00 | JPY 3,215.00 | JPY 3,154.00 | JPY 3,181.00 | 2,372,600 |
| 2026-06-23 | JPY 3,254.00 | JPY 3,279.00 | JPY 3,154.00 | JPY 3,154.00 | 3,055,200 |
| 2026-06-22 | JPY 3,202.00 | JPY 3,226.00 | JPY 3,175.00 | JPY 3,205.00 | 2,748,900 |
| 2026-06-19 | JPY 3,219.00 | JPY 3,280.00 | JPY 3,154.00 | JPY 3,280.00 | 5,431,800 |
| 2026-06-18 | JPY 3,201.00 | JPY 3,293.00 | JPY 3,199.00 | JPY 3,266.00 | 2,923,100 |
| 2026-06-17 | JPY 3,200.00 | JPY 3,233.00 | JPY 3,161.00 | JPY 3,197.00 | 2,449,900 |
| 2026-06-16 | JPY 3,332.00 | JPY 3,336.00 | JPY 3,153.00 | JPY 3,178.00 | 3,535,400 |
| 2026-06-15 | JPY 3,217.00 | JPY 3,374.00 | JPY 3,206.00 | JPY 3,327.00 | 3,731,600 |
| 2026-06-12 | JPY 3,104.00 | JPY 3,135.00 | JPY 3,053.00 | JPY 3,085.00 | 2,907,600 |
| 2026-06-11 | JPY 3,065.00 | JPY 3,095.00 | JPY 3,017.00 | JPY 3,060.00 | 2,412,500 |
| 2026-06-10 | JPY 3,075.00 | JPY 3,110.00 | JPY 3,061.00 | JPY 3,104.00 | 2,179,000 |
| 2026-06-09 | JPY 3,116.00 | JPY 3,148.00 | JPY 3,048.00 | JPY 3,072.00 | 2,393,000 |
| 2026-06-08 | JPY 3,107.00 | JPY 3,131.00 | JPY 3,018.00 | JPY 3,071.00 | 2,342,600 |
| 2026-06-05 | JPY 3,083.00 | JPY 3,160.00 | JPY 3,064.00 | JPY 3,131.00 | 1,951,100 |
| 2026-06-04 | JPY 3,103.00 | JPY 3,120.00 | JPY 3,060.00 | JPY 3,087.00 | 2,732,200 |
| 2026-06-03 | JPY 3,090.00 | JPY 3,163.00 | JPY 3,072.00 | JPY 3,113.00 | 3,915,700 |
| 2026-06-02 | JPY 3,123.00 | JPY 3,137.00 | JPY 3,024.00 | JPY 3,100.00 | 3,676,600 |
| 2026-06-01 | JPY 3,232.00 | JPY 3,241.00 | JPY 3,145.00 | JPY 3,167.00 | 2,725,100 |
| 2026-05-29 | JPY 3,268.00 | JPY 3,303.00 | JPY 3,242.00 | JPY 3,245.00 | 7,033,200 |
| 2026-05-28 | JPY 3,335.00 | JPY 3,432.00 | JPY 3,320.00 | JPY 3,362.00 | 3,334,400 |
| 2026-05-27 | JPY 3,441.00 | JPY 3,449.00 | JPY 3,318.00 | JPY 3,320.00 | 2,998,600 |
| 2026-05-26 | JPY 3,365.00 | JPY 3,452.00 | JPY 3,306.00 | JPY 3,385.00 | 3,822,600 |
| 2026-05-25 | JPY 3,258.00 | JPY 3,377.00 | JPY 3,248.00 | JPY 3,306.00 | 2,769,500 |
| 2026-05-22 | JPY 3,274.00 | JPY 3,274.00 | JPY 3,180.00 | JPY 3,194.00 | 2,990,400 |
| 2026-05-21 | JPY 3,297.00 | JPY 3,340.00 | JPY 3,225.00 | JPY 3,244.00 | 3,344,300 |
| 2026-05-20 | JPY 3,417.00 | JPY 3,420.00 | JPY 3,256.00 | JPY 3,286.00 | 4,196,600 |
| 2026-05-19 | JPY 3,477.00 | JPY 3,578.00 | JPY 3,447.00 | JPY 3,456.00 | 2,629,600 |
| 2026-05-18 | JPY 3,550.00 | JPY 3,568.00 | JPY 3,378.00 | JPY 3,458.00 | 3,463,900 |
| 2026-05-15 | JPY 3,551.00 | JPY 3,682.00 | JPY 3,517.00 | JPY 3,558.00 | 3,907,900 |
| 2026-05-14 | JPY 3,819.00 | JPY 3,820.00 | JPY 3,555.00 | JPY 3,558.00 | 5,175,600 |
| 2026-05-13 | JPY 3,950.00 | JPY 4,018.00 | JPY 3,612.00 | JPY 3,699.00 | 9,832,800 |
| 2026-05-12 | JPY 3,777.00 | JPY 4,000.00 | JPY 3,755.00 | JPY 3,916.00 | 4,665,300 |
| 2026-05-11 | JPY 3,655.00 | JPY 3,754.00 | JPY 3,651.00 | JPY 3,745.00 | 2,829,900 |
| 2026-05-08 | JPY 3,703.00 | JPY 3,724.00 | JPY 3,640.00 | JPY 3,679.00 | 2,420,600 |
| 2026-05-07 | JPY 3,718.00 | JPY 3,779.00 | JPY 3,680.00 | JPY 3,735.00 | 3,205,100 |
| 2026-05-01 | JPY 3,696.00 | JPY 3,700.00 | JPY 3,629.00 | JPY 3,648.00 | 1,666,800 |
| 2026-04-30 | JPY 3,634.00 | JPY 3,760.00 | JPY 3,550.00 | JPY 3,659.00 | 3,936,300 |
| 2026-04-28 | JPY 3,658.00 | JPY 3,862.00 | JPY 3,647.00 | JPY 3,844.00 | 3,622,700 |
| 2026-04-27 | JPY 3,565.00 | JPY 3,647.00 | JPY 3,531.00 | JPY 3,606.00 | 2,042,700 |
| 2026-04-24 | JPY 3,656.00 | JPY 3,660.00 | JPY 3,558.00 | JPY 3,597.00 | 2,179,700 |
| 2026-04-23 | JPY 3,606.00 | JPY 3,643.00 | JPY 3,552.00 | JPY 3,626.00 | 2,110,000 |
| 2026-04-22 | JPY 3,655.00 | JPY 3,661.00 | JPY 3,592.00 | JPY 3,643.00 | 1,865,500 |
| 2026-04-21 | JPY 3,730.00 | JPY 3,740.00 | JPY 3,665.00 | JPY 3,676.00 | 2,361,100 |
| 2026-04-20 | JPY 3,748.00 | JPY 3,760.00 | JPY 3,689.00 | JPY 3,724.00 | 1,572,200 |
| 2026-04-17 | JPY 3,724.00 | JPY 3,753.00 | JPY 3,674.00 | JPY 3,685.00 | 2,085,800 |
| 2026-04-16 | JPY 3,693.00 | JPY 3,766.00 | JPY 3,672.00 | JPY 3,766.00 | 2,716,200 |
| 2026-04-15 | JPY 3,820.00 | JPY 3,820.00 | JPY 3,721.00 | JPY 3,721.00 | 1,926,700 |
| 2026-04-14 | JPY 3,783.00 | JPY 3,785.00 | JPY 3,727.00 | JPY 3,760.00 | 1,898,500 |
| 2026-04-13 | JPY 3,744.00 | JPY 3,801.00 | JPY 3,704.00 | JPY 3,745.00 | 2,859,400 |
| 2026-04-10 | JPY 3,878.00 | JPY 3,878.00 | JPY 3,780.00 | JPY 3,793.00 | 2,200,900 |
| 2026-04-09 | JPY 3,910.00 | JPY 3,910.00 | JPY 3,819.00 | JPY 3,865.00 | 1,942,800 |
| 2026-04-08 | JPY 3,900.00 | JPY 3,900.00 | JPY 3,820.00 | JPY 3,883.00 | 2,746,300 |
| 2026-04-07 | JPY 3,720.00 | JPY 3,769.00 | JPY 3,691.00 | JPY 3,703.00 | 1,935,200 |
| 2026-04-06 | JPY 3,755.00 | JPY 3,781.00 | JPY 3,725.00 | JPY 3,728.00 | 1,863,000 |
| 2026-04-03 | JPY 3,789.00 | JPY 3,800.00 | JPY 3,730.00 | JPY 3,783.00 | 2,444,700 |
| 2026-04-02 | JPY 3,989.00 | JPY 3,995.00 | JPY 3,773.00 | JPY 3,777.00 | 2,428,200 |
| 2026-04-01 | JPY 3,924.00 | JPY 3,929.00 | JPY 3,819.00 | JPY 3,929.00 | 2,153,100 |
| 2026-03-31 | JPY 3,740.00 | JPY 3,824.00 | JPY 3,686.00 | JPY 3,756.00 | 2,547,600 |
| 2026-03-30 | JPY 3,666.00 | JPY 3,808.00 | JPY 3,641.00 | JPY 3,792.00 | 2,542,600 |
| 2026-03-27 | JPY 3,889.00 | JPY 3,923.00 | JPY 3,864.00 | JPY 3,900.00 | 2,208,500 |
| 2026-03-26 | JPY 3,920.00 | JPY 3,931.00 | JPY 3,878.00 | JPY 3,919.00 | 1,738,800 |
| 2026-03-25 | JPY 3,904.00 | JPY 3,922.00 | JPY 3,882.00 | JPY 3,913.00 | 2,505,300 |
| 2026-03-24 | JPY 3,757.00 | JPY 3,794.00 | JPY 3,705.00 | JPY 3,794.00 | 1,634,800 |
| 2026-03-23 | JPY 3,724.00 | JPY 3,728.00 | JPY 3,615.00 | JPY 3,687.00 | 2,982,200 |
| 2026-03-19 | JPY 3,864.00 | JPY 3,900.00 | JPY 3,816.00 | JPY 3,837.00 | 4,118,300 |
| 2026-03-18 | JPY 3,874.00 | JPY 3,957.00 | JPY 3,867.00 | JPY 3,955.00 | 1,486,300 |
| 2026-03-17 | JPY 3,858.00 | JPY 3,905.00 | JPY 3,839.00 | JPY 3,862.00 | 1,438,900 |
| 2026-03-16 | JPY 3,827.00 | JPY 3,876.00 | JPY 3,799.00 | JPY 3,820.00 | 1,359,100 |
| 2026-03-13 | JPY 3,743.00 | JPY 3,896.00 | JPY 3,742.00 | JPY 3,870.00 | 2,774,300 |
| 2026-03-12 | JPY 3,904.00 | JPY 3,934.00 | JPY 3,825.00 | JPY 3,843.00 | 2,317,800 |
| 2026-03-11 | JPY 4,030.00 | JPY 4,064.00 | JPY 3,990.00 | JPY 4,013.00 | 2,196,900 |
| 2026-03-10 | JPY 3,888.00 | JPY 3,965.00 | JPY 3,871.00 | JPY 3,910.00 | 2,363,300 |
| 2026-03-09 | JPY 3,784.00 | JPY 3,836.00 | JPY 3,723.00 | JPY 3,818.00 | 3,402,800 |
| 2026-03-06 | JPY 4,008.00 | JPY 4,040.00 | JPY 3,932.00 | JPY 3,994.00 | 3,396,300 |
| 2026-03-05 | JPY 4,171.00 | JPY 4,224.00 | JPY 4,047.00 | JPY 4,094.00 | 4,678,400 |
| 2026-03-04 | JPY 4,100.00 | JPY 4,113.00 | JPY 3,939.00 | JPY 3,990.00 | 4,730,600 |
| 2026-03-03 | JPY 4,273.00 | JPY 4,280.00 | JPY 4,129.00 | JPY 4,148.00 | 3,603,700 |
| 2026-03-02 | JPY 4,215.00 | JPY 4,354.00 | JPY 4,191.00 | JPY 4,304.00 | 2,864,800 |
| 2026-02-27 | JPY 4,245.00 | JPY 4,439.00 | JPY 4,224.00 | JPY 4,416.00 | 5,093,900 |
| 2026-02-26 | JPY 4,218.00 | JPY 4,276.00 | JPY 4,190.00 | JPY 4,231.00 | 3,869,400 |
| 2026-02-25 | JPY 4,205.00 | JPY 4,242.00 | JPY 4,125.00 | JPY 4,236.00 | 2,505,300 |
| 2026-02-24 | JPY 4,155.00 | JPY 4,204.00 | JPY 4,093.00 | JPY 4,181.00 | 2,761,900 |
| 2026-02-20 | JPY 4,134.00 | JPY 4,170.00 | JPY 4,096.00 | JPY 4,153.00 | 2,962,800 |
| 2026-02-19 | JPY 4,018.00 | JPY 4,094.00 | JPY 3,995.00 | JPY 4,094.00 | 2,932,700 |
| 2026-02-18 | JPY 3,992.00 | JPY 4,045.00 | JPY 3,961.00 | JPY 4,016.00 | 2,964,400 |
| 2026-02-17 | JPY 3,956.00 | JPY 4,061.00 | JPY 3,950.00 | JPY 3,990.00 | 3,860,700 |
| 2026-02-16 | JPY 4,188.00 | JPY 4,190.00 | JPY 4,005.00 | JPY 4,005.00 | 4,060,300 |
| 2026-02-13 | JPY 4,257.00 | JPY 4,309.00 | JPY 4,122.00 | JPY 4,196.00 | 4,146,100 |
| 2026-02-12 | JPY 4,335.00 | JPY 4,385.00 | JPY 4,292.00 | JPY 4,327.00 | 4,022,700 |
| 2026-02-10 | JPY 4,150.00 | JPY 4,357.00 | JPY 4,120.00 | JPY 4,335.00 | 5,650,100 |
| 2026-02-09 | JPY 4,053.00 | JPY 4,363.00 | JPY 4,047.00 | JPY 4,290.00 | 9,334,000 |
| 2026-02-06 | JPY 3,850.00 | JPY 3,992.00 | JPY 3,849.00 | JPY 3,968.00 | 6,236,800 |
| 2026-02-05 | JPY 3,798.00 | JPY 3,842.00 | JPY 3,732.00 | JPY 3,838.00 | 3,456,400 |
| 2026-02-04 | JPY 3,720.00 | JPY 3,811.00 | JPY 3,687.00 | JPY 3,798.00 | 3,211,100 |
| 2026-02-03 | JPY 3,600.00 | JPY 3,710.00 | JPY 3,579.00 | JPY 3,700.00 | 2,915,700 |
| 2026-02-02 | JPY 3,578.00 | JPY 3,612.00 | JPY 3,527.00 | JPY 3,540.00 | 2,929,300 |
| 2026-01-30 | JPY 3,514.00 | JPY 3,525.00 | JPY 3,467.00 | JPY 3,487.00 | 2,529,200 |
| 2026-01-29 | JPY 3,505.00 | JPY 3,536.00 | JPY 3,415.00 | JPY 3,517.00 | 2,671,100 |
| 2026-01-28 | JPY 3,546.00 | JPY 3,576.00 | JPY 3,502.00 | JPY 3,527.00 | 2,140,000 |
| 2026-01-27 | JPY 3,555.00 | JPY 3,588.00 | JPY 3,521.00 | JPY 3,572.00 | 2,027,700 |
| 2026-01-26 | JPY 3,562.00 | JPY 3,587.00 | JPY 3,541.00 | JPY 3,556.00 | 2,124,100 |
| 2026-01-23 | JPY 3,612.00 | JPY 3,667.00 | JPY 3,606.00 | JPY 3,626.00 | 2,697,300 |
| 2026-01-22 | JPY 3,620.00 | JPY 3,640.00 | JPY 3,585.00 | JPY 3,610.00 | 3,466,900 |
| 2026-01-21 | JPY 3,566.00 | JPY 3,630.00 | JPY 3,560.00 | JPY 3,610.00 | 2,327,200 |
| 2026-01-20 | JPY 3,587.00 | JPY 3,619.00 | JPY 3,570.00 | JPY 3,619.00 | 2,689,100 |
| 2026-01-19 | JPY 3,605.00 | JPY 3,621.00 | JPY 3,547.00 | JPY 3,594.00 | 2,362,100 |
| 2026-01-16 | JPY 3,588.00 | JPY 3,639.00 | JPY 3,572.00 | JPY 3,621.00 | 2,408,600 |
| 2026-01-15 | JPY 3,590.00 | JPY 3,640.00 | JPY 3,580.00 | JPY 3,600.00 | 2,696,400 |
| 2026-01-14 | JPY 3,544.00 | JPY 3,591.00 | JPY 3,513.00 | JPY 3,587.00 | 3,084,900 |
| 2026-01-13 | JPY 3,560.00 | JPY 3,560.00 | JPY 3,478.00 | JPY 3,552.00 | 3,853,200 |
| 2026-01-09 | JPY 3,330.00 | JPY 3,420.00 | JPY 3,304.00 | JPY 3,420.00 | 3,885,700 |
| 2026-01-08 | JPY 3,310.00 | JPY 3,347.00 | JPY 3,301.00 | JPY 3,340.00 | 3,087,600 |
| 2026-01-07 | JPY 3,290.00 | JPY 3,306.00 | JPY 3,247.00 | JPY 3,291.00 | 3,664,300 |
| 2026-01-06 | JPY 3,328.00 | JPY 3,362.00 | JPY 3,282.00 | JPY 3,360.00 | 2,852,900 |
| 2026-01-05 | JPY 3,323.00 | JPY 3,376.00 | JPY 3,293.00 | JPY 3,313.00 | 1,980,200 |
| 2025-12-30 | JPY 3,280.00 | JPY 3,302.00 | JPY 3,269.00 | JPY 3,269.00 | 1,147,500 |
| 2025-12-29 | JPY 3,286.00 | JPY 3,306.00 | JPY 3,264.00 | JPY 3,279.00 | 1,385,300 |
| 2025-12-26 | JPY 3,303.00 | JPY 3,333.00 | JPY 3,266.00 | JPY 3,281.00 | 1,123,100 |
| 2025-12-25 | JPY 3,307.00 | JPY 3,307.00 | JPY 3,281.00 | JPY 3,303.00 | 683,600 |
| 2025-12-24 | JPY 3,296.00 | JPY 3,308.00 | JPY 3,268.00 | JPY 3,284.00 | 1,244,000 |
| 2025-12-23 | JPY 3,255.00 | JPY 3,288.00 | JPY 3,215.00 | JPY 3,270.00 | 1,676,200 |
| 2025-12-22 | JPY 3,309.00 | JPY 3,313.00 | JPY 3,266.00 | JPY 3,266.00 | 2,937,900 |
| 2025-12-19 | JPY 3,259.00 | JPY 3,327.00 | JPY 3,225.00 | JPY 3,310.00 | 4,325,600 |
| 2025-12-18 | JPY 3,243.00 | JPY 3,268.00 | JPY 3,220.00 | JPY 3,261.00 | 2,127,400 |
| 2025-12-17 | JPY 3,225.00 | JPY 3,265.00 | JPY 3,192.00 | JPY 3,244.00 | 1,992,000 |
| 2025-12-16 | JPY 3,281.00 | JPY 3,299.00 | JPY 3,215.00 | JPY 3,223.00 | 2,583,600 |
| 2025-12-15 | JPY 3,261.00 | JPY 3,293.00 | JPY 3,238.00 | JPY 3,273.00 | 2,138,400 |
| 2025-12-12 | JPY 3,258.00 | JPY 3,264.00 | JPY 3,229.00 | JPY 3,264.00 | 2,212,500 |
| 2025-12-11 | JPY 3,241.00 | JPY 3,273.00 | JPY 3,209.00 | JPY 3,228.00 | 3,476,200 |
| 2025-12-10 | JPY 3,204.00 | JPY 3,226.00 | JPY 3,170.00 | JPY 3,208.00 | 3,295,900 |
| 2025-12-09 | JPY 3,163.00 | JPY 3,187.00 | JPY 3,126.00 | JPY 3,171.00 | 1,884,200 |
| 2025-12-08 | JPY 3,114.00 | JPY 3,158.00 | JPY 3,090.00 | JPY 3,158.00 | 1,951,500 |
| 2025-12-05 | JPY 3,128.00 | JPY 3,128.00 | JPY 3,082.00 | JPY 3,082.00 | 1,719,400 |
| 2025-12-04 | JPY 3,143.00 | JPY 3,161.00 | JPY 3,102.00 | JPY 3,129.00 | 2,814,800 |
| 2025-12-03 | JPY 3,127.00 | JPY 3,142.00 | JPY 3,107.00 | JPY 3,119.00 | 2,108,000 |
| 2025-12-02 | JPY 3,110.00 | JPY 3,138.00 | JPY 3,082.00 | JPY 3,129.00 | 2,846,500 |
| 2025-12-01 | JPY 3,164.00 | JPY 3,172.00 | JPY 3,095.00 | JPY 3,119.00 | 2,850,900 |
| 2025-11-28 | JPY 3,171.00 | JPY 3,218.00 | JPY 3,158.00 | JPY 3,184.00 | 2,687,600 |
| 2025-11-27 | JPY 3,182.00 | JPY 3,203.00 | JPY 3,165.00 | JPY 3,183.00 | 2,036,700 |
| 2025-11-26 | JPY 3,150.00 | JPY 3,190.00 | JPY 3,117.00 | JPY 3,180.00 | 3,087,700 |
| 2025-11-25 | JPY 3,130.00 | JPY 3,135.00 | JPY 3,071.00 | JPY 3,111.00 | 3,125,000 |
| 2025-11-21 | JPY 2,990.00 | JPY 3,126.00 | JPY 2,988.00 | JPY 3,125.00 | 9,445,300 |
| 2025-11-20 | JPY 2,944.00 | JPY 2,985.00 | JPY 2,912.50 | JPY 2,976.50 | 4,435,000 |
| 2025-11-19 | JPY 2,890.00 | JPY 2,926.50 | JPY 2,873.00 | JPY 2,903.50 | 5,775,200 |
| 2025-11-18 | JPY 2,847.00 | JPY 2,867.50 | JPY 2,803.00 | JPY 2,830.50 | 2,938,300 |
| 2025-11-17 | JPY 2,861.50 | JPY 2,881.50 | JPY 2,846.00 | JPY 2,858.00 | 2,305,900 |
| 2025-11-14 | JPY 2,862.50 | JPY 2,876.50 | JPY 2,835.00 | JPY 2,850.50 | 2,876,200 |
| 2025-11-13 | JPY 2,855.50 | JPY 2,894.00 | JPY 2,840.50 | JPY 2,883.00 | 2,986,800 |
| 2025-11-12 | JPY 2,850.00 | JPY 2,872.00 | JPY 2,820.50 | JPY 2,847.00 | 3,584,600 |
| 2025-11-11 | JPY 2,801.00 | JPY 2,905.00 | JPY 2,795.00 | JPY 2,863.00 | 3,942,200 |
| 2025-11-10 | JPY 2,820.50 | JPY 2,841.50 | JPY 2,794.00 | JPY 2,832.50 | 2,891,800 |
| 2025-11-07 | JPY 2,797.50 | JPY 2,817.00 | JPY 2,760.50 | JPY 2,805.50 | 4,802,100 |
| 2025-11-06 | JPY 2,959.00 | JPY 2,983.50 | JPY 2,791.50 | JPY 2,798.50 | 8,633,300 |
| 2025-11-05 | JPY 2,648.00 | JPY 2,910.50 | JPY 2,591.50 | JPY 2,873.00 | 9,434,400 |
| 2025-11-04 | JPY 2,591.00 | JPY 2,664.50 | JPY 2,591.00 | JPY 2,648.00 | 3,425,400 |
| 2025-10-31 | JPY 2,637.00 | JPY 2,645.50 | JPY 2,609.50 | JPY 2,612.00 | 2,314,900 |
| 2025-10-30 | JPY 2,592.00 | JPY 2,636.00 | JPY 2,580.00 | JPY 2,626.00 | 2,913,500 |
| 2025-10-29 | JPY 2,610.00 | JPY 2,631.50 | JPY 2,583.50 | JPY 2,590.00 | 2,583,200 |
| 2025-10-28 | JPY 2,615.00 | JPY 2,634.50 | JPY 2,585.50 | JPY 2,593.00 | 1,934,900 |
| 2025-10-27 | JPY 2,627.00 | JPY 2,637.50 | JPY 2,609.50 | JPY 2,629.00 | 2,215,500 |
| 2025-10-24 | JPY 2,612.00 | JPY 2,623.50 | JPY 2,593.00 | JPY 2,601.00 | 2,559,500 |
| 2025-10-23 | JPY 2,570.00 | JPY 2,600.00 | JPY 2,560.00 | JPY 2,575.50 | 2,978,300 |
| 2025-10-22 | JPY 2,534.00 | JPY 2,610.50 | JPY 2,527.00 | JPY 2,610.50 | 4,590,700 |
| 2025-10-21 | JPY 2,545.00 | JPY 2,548.00 | JPY 2,496.50 | JPY 2,514.50 | 2,959,900 |
| 2025-10-20 | JPY 2,533.00 | JPY 2,550.00 | JPY 2,501.50 | JPY 2,534.50 | 3,338,800 |
| 2025-10-17 | JPY 2,455.00 | JPY 2,512.00 | JPY 2,453.50 | JPY 2,485.50 | 3,786,400 |
| 2025-10-16 | JPY 2,520.00 | JPY 2,521.00 | JPY 2,435.00 | JPY 2,453.50 | 4,615,100 |
| 2025-10-15 | JPY 2,397.00 | JPY 2,413.00 | JPY 2,388.50 | JPY 2,408.50 | 2,413,800 |
| 2025-10-14 | JPY 2,340.50 | JPY 2,396.50 | JPY 2,334.00 | JPY 2,384.00 | 2,751,300 |
| 2025-10-10 | JPY 2,397.50 | JPY 2,397.50 | JPY 2,300.00 | JPY 2,375.50 | 3,077,900 |
| 2025-10-09 | JPY 2,431.00 | JPY 2,441.00 | JPY 2,386.00 | JPY 2,404.50 | 2,306,700 |