ZOZO, Inc. (3092) Price History
Daily open, high, low, close and volume for ZOZO, Inc. (3092) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 1,143.00 | JPY 1,160.00 | JPY 1,135.50 | JPY 1,150.00 | 2,890,700 |
| 2026-10-08 | JPY 1,135.00 | JPY 1,137.00 | JPY 1,115.50 | JPY 1,131.00 | 2,220,500 |
| 2026-10-07 | JPY 1,110.00 | JPY 1,122.50 | JPY 1,107.00 | JPY 1,120.00 | 2,534,500 |
| 2026-10-06 | JPY 1,090.00 | JPY 1,110.00 | JPY 1,090.00 | JPY 1,109.50 | 2,388,200 |
| 2026-10-05 | JPY 1,088.00 | JPY 1,096.00 | JPY 1,085.00 | JPY 1,090.00 | 2,215,700 |
| 2026-10-02 | JPY 1,090.00 | JPY 1,095.00 | JPY 1,078.00 | JPY 1,088.00 | 2,421,300 |
| 2026-10-01 | JPY 1,075.50 | JPY 1,107.50 | JPY 1,073.50 | JPY 1,098.00 | 3,310,500 |
| 2026-09-30 | JPY 1,080.50 | JPY 1,087.00 | JPY 1,060.50 | JPY 1,076.50 | 3,645,900 |
| 2026-09-29 | JPY 1,090.00 | JPY 1,100.00 | JPY 1,080.50 | JPY 1,089.00 | 3,458,500 |
| 2026-09-28 | JPY 1,142.00 | JPY 1,157.00 | JPY 1,113.00 | JPY 1,113.50 | 3,278,200 |
| 2026-09-25 | JPY 1,144.50 | JPY 1,149.50 | JPY 1,132.50 | JPY 1,149.50 | 2,697,200 |
| 2026-09-24 | JPY 1,141.00 | JPY 1,158.00 | JPY 1,128.50 | JPY 1,138.50 | 3,758,600 |
| 2026-09-18 | JPY 1,165.00 | JPY 1,171.50 | JPY 1,152.50 | JPY 1,162.00 | 2,857,900 |
| 2026-09-17 | JPY 1,155.00 | JPY 1,164.00 | JPY 1,146.00 | JPY 1,161.00 | 1,706,500 |
| 2026-09-16 | JPY 1,150.50 | JPY 1,156.00 | JPY 1,142.00 | JPY 1,145.50 | 2,118,100 |
| 2026-09-15 | JPY 1,164.00 | JPY 1,164.50 | JPY 1,146.50 | JPY 1,155.50 | 2,555,900 |
| 2026-09-14 | JPY 1,133.00 | JPY 1,151.00 | JPY 1,127.00 | JPY 1,145.00 | 2,392,200 |
| 2026-09-11 | JPY 1,107.50 | JPY 1,120.00 | JPY 1,102.50 | JPY 1,114.00 | 3,198,100 |
| 2026-09-10 | JPY 1,098.50 | JPY 1,108.00 | JPY 1,087.50 | JPY 1,107.50 | 2,875,100 |
| 2026-09-09 | JPY 1,123.00 | JPY 1,126.00 | JPY 1,105.00 | JPY 1,106.50 | 3,194,100 |
| 2026-09-08 | JPY 1,127.00 | JPY 1,136.50 | JPY 1,124.00 | JPY 1,135.00 | 1,689,800 |
| 2026-09-07 | JPY 1,136.00 | JPY 1,140.50 | JPY 1,123.00 | JPY 1,126.50 | 2,154,400 |
| 2026-09-04 | JPY 1,133.00 | JPY 1,150.00 | JPY 1,130.50 | JPY 1,142.50 | 2,437,500 |
| 2026-09-03 | JPY 1,125.00 | JPY 1,141.00 | JPY 1,124.50 | JPY 1,133.00 | 1,888,000 |
| 2026-09-02 | JPY 1,146.50 | JPY 1,158.00 | JPY 1,129.50 | JPY 1,130.50 | 3,461,500 |
| 2026-09-01 | JPY 1,160.00 | JPY 1,182.50 | JPY 1,153.50 | JPY 1,171.50 | 3,703,000 |
| 2026-08-31 | JPY 1,144.00 | JPY 1,154.50 | JPY 1,135.00 | JPY 1,149.50 | 2,818,600 |
| 2026-08-28 | JPY 1,133.50 | JPY 1,152.50 | JPY 1,133.00 | JPY 1,148.00 | 1,968,300 |
| 2026-08-27 | JPY 1,132.50 | JPY 1,151.00 | JPY 1,126.00 | JPY 1,143.00 | 2,086,800 |
| 2026-08-26 | JPY 1,144.50 | JPY 1,149.50 | JPY 1,142.00 | JPY 1,142.00 | 2,399,000 |
| 2026-08-25 | JPY 1,153.00 | JPY 1,159.00 | JPY 1,142.50 | JPY 1,148.50 | 1,856,400 |
| 2026-08-24 | JPY 1,128.00 | JPY 1,153.50 | JPY 1,127.50 | JPY 1,138.50 | 1,567,400 |
| 2026-08-21 | JPY 1,122.00 | JPY 1,137.50 | JPY 1,122.00 | JPY 1,133.00 | 1,786,500 |
| 2026-08-20 | JPY 1,127.50 | JPY 1,134.00 | JPY 1,113.00 | JPY 1,126.00 | 3,040,500 |
| 2026-08-19 | JPY 1,124.00 | JPY 1,124.50 | JPY 1,102.00 | JPY 1,113.00 | 2,755,000 |
| 2026-08-18 | JPY 1,102.50 | JPY 1,107.50 | JPY 1,090.00 | JPY 1,105.00 | 2,458,200 |
| 2026-08-17 | JPY 1,126.00 | JPY 1,134.00 | JPY 1,106.00 | JPY 1,111.50 | 2,548,600 |
| 2026-08-14 | JPY 1,141.50 | JPY 1,151.50 | JPY 1,130.00 | JPY 1,141.00 | 2,301,600 |
| 2026-08-13 | JPY 1,148.00 | JPY 1,152.00 | JPY 1,134.00 | JPY 1,137.50 | 2,242,200 |
| 2026-08-12 | JPY 1,171.50 | JPY 1,181.50 | JPY 1,149.00 | JPY 1,155.50 | 2,670,500 |
| 2026-08-10 | JPY 1,158.50 | JPY 1,171.00 | JPY 1,145.00 | JPY 1,165.00 | 2,068,300 |
| 2026-08-07 | JPY 1,149.00 | JPY 1,165.00 | JPY 1,142.00 | JPY 1,149.00 | 2,067,900 |
| 2026-08-06 | JPY 1,140.00 | JPY 1,149.00 | JPY 1,129.00 | JPY 1,148.50 | 2,488,800 |
| 2026-08-05 | JPY 1,128.00 | JPY 1,134.50 | JPY 1,108.00 | JPY 1,122.50 | 3,425,200 |
| 2026-08-04 | JPY 1,150.00 | JPY 1,151.00 | JPY 1,119.50 | JPY 1,138.50 | 4,361,300 |
| 2026-08-03 | JPY 1,142.50 | JPY 1,156.00 | JPY 1,113.00 | JPY 1,139.50 | 4,502,700 |
| 2026-07-31 | JPY 1,140.50 | JPY 1,160.50 | JPY 1,134.00 | JPY 1,143.00 | 5,789,500 |
| 2026-07-30 | JPY 1,218.00 | JPY 1,227.00 | JPY 1,185.00 | JPY 1,195.50 | 5,472,000 |
| 2026-07-29 | JPY 1,198.00 | JPY 1,242.00 | JPY 1,177.50 | JPY 1,224.50 | 4,743,100 |
| 2026-07-28 | JPY 1,174.00 | JPY 1,187.50 | JPY 1,164.00 | JPY 1,181.00 | 3,398,100 |
| 2026-07-27 | JPY 1,138.50 | JPY 1,167.50 | JPY 1,128.50 | JPY 1,165.00 | 3,833,500 |
| 2026-07-24 | JPY 1,104.00 | JPY 1,126.00 | JPY 1,102.50 | JPY 1,124.50 | 4,712,800 |
| 2026-07-23 | JPY 1,129.00 | JPY 1,133.50 | JPY 1,116.50 | JPY 1,119.50 | 4,275,800 |
| 2026-07-22 | JPY 1,153.00 | JPY 1,158.00 | JPY 1,117.50 | JPY 1,135.00 | 5,773,300 |
| 2026-07-21 | JPY 1,185.00 | JPY 1,199.50 | JPY 1,162.00 | JPY 1,167.50 | 3,738,000 |
| 2026-07-17 | JPY 1,197.00 | JPY 1,211.00 | JPY 1,193.00 | JPY 1,193.00 | 4,239,200 |
| 2026-07-16 | JPY 1,157.00 | JPY 1,194.50 | JPY 1,152.50 | JPY 1,186.50 | 3,934,300 |
| 2026-07-15 | JPY 1,180.00 | JPY 1,184.50 | JPY 1,155.00 | JPY 1,170.00 | 3,867,400 |
| 2026-07-14 | JPY 1,176.00 | JPY 1,205.50 | JPY 1,167.50 | JPY 1,185.50 | 3,783,900 |
| 2026-07-13 | JPY 1,161.00 | JPY 1,172.00 | JPY 1,148.50 | JPY 1,166.00 | 3,912,200 |
| 2026-07-10 | JPY 1,169.50 | JPY 1,178.50 | JPY 1,153.00 | JPY 1,161.50 | 3,414,700 |
| 2026-07-09 | JPY 1,185.00 | JPY 1,189.00 | JPY 1,173.00 | JPY 1,174.50 | 2,753,300 |
| 2026-07-08 | JPY 1,190.00 | JPY 1,202.50 | JPY 1,175.00 | JPY 1,189.50 | 5,058,500 |
| 2026-07-07 | JPY 1,157.50 | JPY 1,189.50 | JPY 1,151.50 | JPY 1,183.50 | 4,466,500 |
| 2026-07-06 | JPY 1,145.00 | JPY 1,169.00 | JPY 1,141.00 | JPY 1,164.50 | 1,987,900 |
| 2026-07-03 | JPY 1,174.00 | JPY 1,177.00 | JPY 1,144.50 | JPY 1,150.00 | 2,944,300 |
| 2026-07-02 | JPY 1,145.00 | JPY 1,163.50 | JPY 1,132.50 | JPY 1,151.50 | 4,208,000 |
| 2026-07-01 | JPY 1,146.50 | JPY 1,149.00 | JPY 1,118.00 | JPY 1,122.50 | 4,916,900 |
| 2026-06-30 | JPY 1,155.00 | JPY 1,158.50 | JPY 1,143.00 | JPY 1,149.00 | 6,217,600 |
| 2026-06-29 | JPY 1,111.00 | JPY 1,155.50 | JPY 1,111.00 | JPY 1,148.50 | 11,554,700 |
| 2026-06-26 | JPY 1,122.00 | JPY 1,127.00 | JPY 1,102.50 | JPY 1,123.50 | 3,678,400 |
| 2026-06-25 | JPY 1,115.00 | JPY 1,123.00 | JPY 1,099.00 | JPY 1,122.00 | 3,442,300 |
| 2026-06-24 | JPY 1,114.00 | JPY 1,125.00 | JPY 1,085.50 | JPY 1,096.00 | 4,249,600 |
| 2026-06-23 | JPY 1,113.00 | JPY 1,141.50 | JPY 1,108.00 | JPY 1,123.00 | 4,245,700 |
| 2026-06-22 | JPY 1,122.00 | JPY 1,132.00 | JPY 1,108.00 | JPY 1,125.50 | 3,968,000 |
| 2026-06-19 | JPY 1,140.00 | JPY 1,141.00 | JPY 1,100.00 | JPY 1,113.50 | 7,290,400 |
| 2026-06-18 | JPY 1,135.00 | JPY 1,136.50 | JPY 1,103.00 | JPY 1,136.50 | 5,417,900 |
| 2026-06-17 | JPY 1,120.00 | JPY 1,156.00 | JPY 1,120.00 | JPY 1,142.50 | 9,158,700 |
| 2026-06-16 | JPY 1,079.50 | JPY 1,091.00 | JPY 1,070.50 | JPY 1,091.00 | 5,897,500 |
| 2026-06-15 | JPY 1,085.50 | JPY 1,102.00 | JPY 1,080.50 | JPY 1,093.00 | 4,789,600 |
| 2026-06-12 | JPY 1,083.00 | JPY 1,094.00 | JPY 1,061.50 | JPY 1,088.00 | 4,987,200 |
| 2026-06-11 | JPY 1,110.50 | JPY 1,114.50 | JPY 1,060.50 | JPY 1,068.50 | 5,966,800 |
| 2026-06-10 | JPY 1,090.00 | JPY 1,128.50 | JPY 1,087.00 | JPY 1,110.50 | 5,459,800 |
| 2026-06-09 | JPY 1,083.00 | JPY 1,105.00 | JPY 1,075.00 | JPY 1,087.00 | 5,508,500 |
| 2026-06-08 | JPY 1,086.50 | JPY 1,093.00 | JPY 1,062.00 | JPY 1,072.50 | 7,330,700 |
| 2026-06-05 | JPY 1,053.00 | JPY 1,061.50 | JPY 1,039.50 | JPY 1,060.00 | 6,917,000 |
| 2026-06-04 | JPY 1,018.50 | JPY 1,033.50 | JPY 1,008.00 | JPY 1,029.50 | 5,567,100 |
| 2026-06-03 | JPY 1,010.00 | JPY 1,017.50 | JPY 992.40 | JPY 1,014.00 | 4,834,500 |
| 2026-06-02 | JPY 988.00 | JPY 1,025.00 | JPY 987.40 | JPY 1,018.50 | 5,021,800 |
| 2026-06-01 | JPY 989.00 | JPY 1,024.00 | JPY 985.80 | JPY 1,018.00 | 5,415,300 |
| 2026-05-29 | JPY 975.00 | JPY 1,005.50 | JPY 974.50 | JPY 990.20 | 52,368,000 |
| 2026-05-28 | JPY 1,018.00 | JPY 1,018.00 | JPY 978.20 | JPY 989.00 | 7,054,500 |
| 2026-05-27 | JPY 990.20 | JPY 1,005.50 | JPY 975.80 | JPY 1,002.00 | 5,867,700 |
| 2026-05-26 | JPY 1,005.50 | JPY 1,009.00 | JPY 991.50 | JPY 1,003.50 | 5,654,500 |
| 2026-05-25 | JPY 1,006.00 | JPY 1,008.50 | JPY 979.20 | JPY 990.50 | 5,920,000 |
| 2026-05-22 | JPY 1,000.00 | JPY 1,020.50 | JPY 979.10 | JPY 1,018.00 | 9,052,300 |
| 2026-05-21 | JPY 1,007.50 | JPY 1,025.50 | JPY 1,005.50 | JPY 1,019.00 | 4,604,200 |
| 2026-05-20 | JPY 1,043.50 | JPY 1,049.00 | JPY 1,010.00 | JPY 1,027.50 | 5,364,000 |
| 2026-05-19 | JPY 1,052.00 | JPY 1,053.50 | JPY 1,033.50 | JPY 1,045.50 | 3,441,400 |
| 2026-05-18 | JPY 1,037.00 | JPY 1,047.50 | JPY 1,017.50 | JPY 1,026.50 | 3,465,600 |
| 2026-05-15 | JPY 1,045.00 | JPY 1,053.00 | JPY 1,031.50 | JPY 1,044.00 | 4,789,800 |
| 2026-05-14 | JPY 1,005.00 | JPY 1,029.00 | JPY 1,003.50 | JPY 1,025.00 | 5,353,900 |
| 2026-05-13 | JPY 994.00 | JPY 1,030.00 | JPY 991.00 | JPY 1,018.00 | 6,634,100 |
| 2026-05-12 | JPY 993.20 | JPY 1,018.00 | JPY 984.10 | JPY 1,001.00 | 4,683,200 |
| 2026-05-11 | JPY 1,024.00 | JPY 1,029.00 | JPY 1,002.50 | JPY 1,013.50 | 4,887,700 |
| 2026-05-08 | JPY 1,034.00 | JPY 1,050.00 | JPY 1,003.50 | JPY 1,029.00 | 6,438,900 |
| 2026-05-07 | JPY 1,025.00 | JPY 1,033.00 | JPY 983.60 | JPY 1,012.50 | 7,613,800 |
| 2026-05-01 | JPY 1,024.00 | JPY 1,085.00 | JPY 993.90 | JPY 1,025.00 | 6,648,800 |
| 2026-04-30 | JPY 1,052.00 | JPY 1,055.00 | JPY 1,020.00 | JPY 1,054.00 | 7,051,800 |
| 2026-04-28 | JPY 1,071.00 | JPY 1,073.00 | JPY 1,051.50 | JPY 1,063.50 | 3,689,500 |
| 2026-04-27 | JPY 1,060.00 | JPY 1,068.50 | JPY 1,045.50 | JPY 1,051.50 | 3,687,800 |
| 2026-04-24 | JPY 1,056.50 | JPY 1,070.50 | JPY 1,050.00 | JPY 1,057.50 | 2,945,500 |
| 2026-04-23 | JPY 1,068.00 | JPY 1,075.00 | JPY 1,059.00 | JPY 1,065.00 | 4,180,100 |
| 2026-04-22 | JPY 1,085.00 | JPY 1,094.00 | JPY 1,069.00 | JPY 1,077.50 | 3,867,500 |
| 2026-04-21 | JPY 1,070.00 | JPY 1,075.00 | JPY 1,056.50 | JPY 1,071.50 | 3,280,300 |
| 2026-04-20 | JPY 1,092.00 | JPY 1,098.00 | JPY 1,069.00 | JPY 1,073.50 | 3,232,000 |
| 2026-04-17 | JPY 1,110.50 | JPY 1,117.50 | JPY 1,088.50 | JPY 1,091.00 | 3,463,200 |
| 2026-04-16 | JPY 1,102.50 | JPY 1,119.00 | JPY 1,088.00 | JPY 1,089.50 | 3,291,300 |
| 2026-04-15 | JPY 1,110.00 | JPY 1,130.00 | JPY 1,107.00 | JPY 1,107.00 | 3,042,600 |
| 2026-04-14 | JPY 1,087.00 | JPY 1,103.50 | JPY 1,077.50 | JPY 1,100.50 | 2,493,000 |
| 2026-04-13 | JPY 1,091.50 | JPY 1,093.00 | JPY 1,071.00 | JPY 1,088.00 | 2,556,100 |
| 2026-04-10 | JPY 1,107.50 | JPY 1,119.00 | JPY 1,089.00 | JPY 1,095.50 | 3,842,300 |
| 2026-04-09 | JPY 1,146.00 | JPY 1,151.00 | JPY 1,104.50 | JPY 1,106.00 | 4,223,300 |
| 2026-04-08 | JPY 1,161.00 | JPY 1,166.50 | JPY 1,142.00 | JPY 1,144.00 | 3,869,500 |
| 2026-04-07 | JPY 1,166.50 | JPY 1,185.50 | JPY 1,148.00 | JPY 1,152.00 | 2,930,300 |
| 2026-04-06 | JPY 1,134.00 | JPY 1,150.50 | JPY 1,127.50 | JPY 1,136.50 | 1,873,100 |
| 2026-04-03 | JPY 1,128.50 | JPY 1,142.50 | JPY 1,125.00 | JPY 1,133.00 | 1,917,200 |
| 2026-04-02 | JPY 1,134.00 | JPY 1,141.50 | JPY 1,113.00 | JPY 1,121.50 | 2,874,200 |
| 2026-04-01 | JPY 1,117.00 | JPY 1,127.50 | JPY 1,097.50 | JPY 1,125.50 | 4,229,600 |
| 2026-03-31 | JPY 1,120.00 | JPY 1,131.50 | JPY 1,100.00 | JPY 1,105.00 | 4,686,000 |
| 2026-03-30 | JPY 1,095.00 | JPY 1,113.00 | JPY 1,085.00 | JPY 1,113.00 | 3,724,300 |
| 2026-03-27 | JPY 1,123.00 | JPY 1,137.00 | JPY 1,113.00 | JPY 1,137.00 | 3,925,200 |
| 2026-03-26 | JPY 1,103.00 | JPY 1,111.00 | JPY 1,097.50 | JPY 1,103.50 | 2,392,400 |
| 2026-03-25 | JPY 1,103.00 | JPY 1,119.50 | JPY 1,101.00 | JPY 1,111.00 | 2,054,000 |
| 2026-03-24 | JPY 1,091.00 | JPY 1,105.50 | JPY 1,084.00 | JPY 1,105.00 | 2,900,100 |
| 2026-03-23 | JPY 1,072.50 | JPY 1,099.50 | JPY 1,066.50 | JPY 1,097.00 | 4,356,400 |
| 2026-03-19 | JPY 1,099.50 | JPY 1,120.00 | JPY 1,081.00 | JPY 1,081.00 | 5,083,000 |
| 2026-03-18 | JPY 1,108.00 | JPY 1,126.50 | JPY 1,106.50 | JPY 1,110.00 | 3,256,500 |
| 2026-03-17 | JPY 1,122.50 | JPY 1,137.50 | JPY 1,119.00 | JPY 1,120.00 | 2,970,800 |
| 2026-03-16 | JPY 1,140.00 | JPY 1,152.50 | JPY 1,125.50 | JPY 1,127.50 | 2,463,200 |
| 2026-03-13 | JPY 1,144.50 | JPY 1,176.00 | JPY 1,143.50 | JPY 1,145.00 | 4,055,900 |
| 2026-03-12 | JPY 1,164.50 | JPY 1,176.00 | JPY 1,150.00 | JPY 1,164.00 | 2,774,000 |
| 2026-03-11 | JPY 1,193.50 | JPY 1,194.00 | JPY 1,170.00 | JPY 1,176.00 | 2,998,000 |
| 2026-03-10 | JPY 1,193.50 | JPY 1,203.50 | JPY 1,186.00 | JPY 1,197.00 | 4,231,300 |
| 2026-03-09 | JPY 1,142.50 | JPY 1,194.00 | JPY 1,140.00 | JPY 1,193.00 | 5,556,400 |
| 2026-03-06 | JPY 1,137.00 | JPY 1,167.50 | JPY 1,127.00 | JPY 1,164.50 | 3,681,200 |
| 2026-03-05 | JPY 1,160.00 | JPY 1,170.50 | JPY 1,125.00 | JPY 1,129.50 | 4,062,800 |
| 2026-03-04 | JPY 1,149.50 | JPY 1,160.00 | JPY 1,121.00 | JPY 1,159.00 | 6,267,000 |
| 2026-03-03 | JPY 1,177.50 | JPY 1,180.00 | JPY 1,118.00 | JPY 1,125.00 | 4,198,700 |
| 2026-03-02 | JPY 1,169.00 | JPY 1,186.50 | JPY 1,157.00 | JPY 1,166.00 | 5,631,600 |
| 2026-02-27 | JPY 1,140.00 | JPY 1,146.50 | JPY 1,115.50 | JPY 1,139.00 | 9,089,400 |
| 2026-02-26 | JPY 1,113.00 | JPY 1,133.00 | JPY 1,103.50 | JPY 1,116.50 | 3,710,800 |
| 2026-02-25 | JPY 1,094.50 | JPY 1,102.00 | JPY 1,075.00 | JPY 1,083.50 | 4,193,800 |
| 2026-02-24 | JPY 1,110.50 | JPY 1,114.00 | JPY 1,089.50 | JPY 1,095.00 | 5,343,900 |
| 2026-02-20 | JPY 1,103.00 | JPY 1,105.50 | JPY 1,075.00 | JPY 1,080.50 | 5,383,200 |
| 2026-02-19 | JPY 1,127.50 | JPY 1,134.50 | JPY 1,108.50 | JPY 1,118.50 | 3,838,700 |
| 2026-02-18 | JPY 1,111.00 | JPY 1,111.50 | JPY 1,089.00 | JPY 1,097.50 | 2,070,200 |
| 2026-02-17 | JPY 1,092.00 | JPY 1,110.00 | JPY 1,086.00 | JPY 1,094.50 | 2,706,600 |
| 2026-02-16 | JPY 1,111.50 | JPY 1,119.00 | JPY 1,098.50 | JPY 1,108.50 | 3,663,200 |
| 2026-02-13 | JPY 1,135.00 | JPY 1,150.00 | JPY 1,093.00 | JPY 1,097.50 | 6,254,900 |
| 2026-02-12 | JPY 1,162.00 | JPY 1,170.50 | JPY 1,151.00 | JPY 1,156.50 | 3,878,000 |
| 2026-02-10 | JPY 1,147.50 | JPY 1,181.00 | JPY 1,146.50 | JPY 1,170.00 | 2,915,900 |
| 2026-02-09 | JPY 1,176.50 | JPY 1,179.00 | JPY 1,158.00 | JPY 1,165.50 | 4,092,300 |
| 2026-02-06 | JPY 1,169.50 | JPY 1,170.50 | JPY 1,142.00 | JPY 1,154.00 | 2,463,300 |
| 2026-02-05 | JPY 1,168.50 | JPY 1,172.00 | JPY 1,139.50 | JPY 1,172.00 | 4,241,700 |
| 2026-02-04 | JPY 1,151.00 | JPY 1,157.50 | JPY 1,130.00 | JPY 1,138.50 | 4,304,700 |
| 2026-02-03 | JPY 1,144.50 | JPY 1,152.50 | JPY 1,133.50 | JPY 1,138.00 | 5,846,000 |
| 2026-02-02 | JPY 1,218.50 | JPY 1,252.50 | JPY 1,151.00 | JPY 1,158.50 | 7,503,300 |
| 2026-01-30 | JPY 1,282.50 | JPY 1,284.00 | JPY 1,266.50 | JPY 1,276.00 | 3,478,100 |
| 2026-01-29 | JPY 1,226.00 | JPY 1,273.00 | JPY 1,222.50 | JPY 1,271.50 | 3,404,800 |
| 2026-01-28 | JPY 1,225.00 | JPY 1,280.00 | JPY 1,219.00 | JPY 1,280.00 | 4,484,300 |
| 2026-01-27 | JPY 1,229.50 | JPY 1,236.00 | JPY 1,217.50 | JPY 1,223.00 | 2,560,600 |
| 2026-01-26 | JPY 1,231.50 | JPY 1,238.00 | JPY 1,218.00 | JPY 1,236.00 | 2,266,500 |
| 2026-01-23 | JPY 1,233.50 | JPY 1,241.50 | JPY 1,227.00 | JPY 1,229.00 | 1,460,900 |
| 2026-01-22 | JPY 1,239.50 | JPY 1,245.00 | JPY 1,227.00 | JPY 1,230.00 | 2,451,100 |
| 2026-01-21 | JPY 1,251.00 | JPY 1,269.50 | JPY 1,229.00 | JPY 1,231.00 | 2,593,900 |
| 2026-01-20 | JPY 1,268.50 | JPY 1,283.00 | JPY 1,265.00 | JPY 1,269.50 | 1,875,700 |
| 2026-01-19 | JPY 1,253.50 | JPY 1,271.00 | JPY 1,249.00 | JPY 1,271.00 | 2,714,300 |
| 2026-01-16 | JPY 1,261.00 | JPY 1,278.00 | JPY 1,242.00 | JPY 1,247.50 | 2,709,300 |
| 2026-01-15 | JPY 1,289.00 | JPY 1,300.00 | JPY 1,272.50 | JPY 1,275.50 | 2,091,400 |
| 2026-01-14 | JPY 1,306.50 | JPY 1,308.00 | JPY 1,270.50 | JPY 1,283.00 | 3,180,800 |
| 2026-01-13 | JPY 1,319.50 | JPY 1,353.50 | JPY 1,288.50 | JPY 1,295.50 | 4,762,800 |
| 2026-01-09 | JPY 1,295.00 | JPY 1,331.50 | JPY 1,290.50 | JPY 1,303.00 | 5,056,700 |
| 2026-01-08 | JPY 1,255.00 | JPY 1,260.00 | JPY 1,237.50 | JPY 1,252.00 | 2,618,800 |
| 2026-01-07 | JPY 1,276.50 | JPY 1,283.00 | JPY 1,260.00 | JPY 1,260.00 | 2,348,300 |
| 2026-01-06 | JPY 1,281.00 | JPY 1,291.00 | JPY 1,273.00 | JPY 1,291.00 | 3,002,500 |
| 2026-01-05 | JPY 1,287.50 | JPY 1,296.00 | JPY 1,277.00 | JPY 1,279.00 | 2,551,700 |
| 2025-12-30 | JPY 1,304.50 | JPY 1,311.50 | JPY 1,291.00 | JPY 1,291.00 | 1,688,700 |
| 2025-12-29 | JPY 1,323.00 | JPY 1,324.00 | JPY 1,297.00 | JPY 1,303.50 | 1,224,400 |
| 2025-12-26 | JPY 1,300.00 | JPY 1,321.00 | JPY 1,298.00 | JPY 1,317.00 | 1,508,100 |
| 2025-12-25 | JPY 1,312.50 | JPY 1,314.00 | JPY 1,296.50 | JPY 1,302.50 | 1,054,200 |
| 2025-12-24 | JPY 1,315.50 | JPY 1,318.00 | JPY 1,295.50 | JPY 1,307.00 | 1,661,900 |
| 2025-12-23 | JPY 1,324.50 | JPY 1,329.00 | JPY 1,301.00 | JPY 1,310.00 | 1,988,800 |
| 2025-12-22 | JPY 1,344.50 | JPY 1,355.50 | JPY 1,322.50 | JPY 1,333.50 | 2,979,300 |
| 2025-12-19 | JPY 1,353.50 | JPY 1,363.00 | JPY 1,341.50 | JPY 1,359.50 | 3,942,400 |
| 2025-12-18 | JPY 1,358.00 | JPY 1,366.00 | JPY 1,342.50 | JPY 1,355.50 | 3,269,800 |
| 2025-12-17 | JPY 1,349.00 | JPY 1,355.00 | JPY 1,335.00 | JPY 1,355.00 | 2,782,300 |
| 2025-12-16 | JPY 1,332.50 | JPY 1,339.50 | JPY 1,320.00 | JPY 1,323.00 | 2,580,900 |
| 2025-12-15 | JPY 1,332.50 | JPY 1,333.00 | JPY 1,318.00 | JPY 1,325.00 | 1,608,500 |
| 2025-12-12 | JPY 1,312.50 | JPY 1,327.50 | JPY 1,286.50 | JPY 1,318.50 | 3,112,600 |
| 2025-12-11 | JPY 1,319.00 | JPY 1,320.00 | JPY 1,286.50 | JPY 1,291.50 | 1,728,600 |
| 2025-12-10 | JPY 1,292.00 | JPY 1,311.50 | JPY 1,286.50 | JPY 1,310.50 | 2,364,400 |
| 2025-12-09 | JPY 1,280.00 | JPY 1,287.50 | JPY 1,274.00 | JPY 1,278.50 | 2,049,400 |
| 2025-12-08 | JPY 1,300.00 | JPY 1,304.50 | JPY 1,288.50 | JPY 1,292.00 | 1,984,400 |
| 2025-12-05 | JPY 1,343.50 | JPY 1,345.50 | JPY 1,305.00 | JPY 1,306.00 | 1,923,300 |
| 2025-12-04 | JPY 1,316.00 | JPY 1,345.50 | JPY 1,314.50 | JPY 1,345.50 | 2,547,800 |
| 2025-12-03 | JPY 1,295.00 | JPY 1,318.50 | JPY 1,295.00 | JPY 1,308.50 | 2,038,400 |
| 2025-12-02 | JPY 1,301.00 | JPY 1,317.00 | JPY 1,297.50 | JPY 1,303.50 | 2,383,800 |
| 2025-12-01 | JPY 1,330.50 | JPY 1,342.00 | JPY 1,304.00 | JPY 1,304.00 | 3,047,700 |
| 2025-11-28 | JPY 1,339.50 | JPY 1,346.50 | JPY 1,332.50 | JPY 1,346.00 | 2,114,300 |
| 2025-11-27 | JPY 1,344.00 | JPY 1,356.00 | JPY 1,333.50 | JPY 1,342.00 | 1,979,200 |
| 2025-11-26 | JPY 1,334.50 | JPY 1,343.00 | JPY 1,328.00 | JPY 1,335.00 | 2,736,900 |
| 2025-11-25 | JPY 1,319.00 | JPY 1,336.50 | JPY 1,305.00 | JPY 1,319.00 | 3,076,900 |
| 2025-11-21 | JPY 1,291.50 | JPY 1,334.50 | JPY 1,287.50 | JPY 1,321.00 | 5,801,700 |
| 2025-11-20 | JPY 1,289.50 | JPY 1,313.50 | JPY 1,277.50 | JPY 1,279.00 | 2,837,700 |
| 2025-11-19 | JPY 1,285.50 | JPY 1,293.50 | JPY 1,272.50 | JPY 1,282.00 | 2,452,700 |
| 2025-11-18 | JPY 1,285.50 | JPY 1,308.50 | JPY 1,277.00 | JPY 1,282.50 | 3,319,200 |
| 2025-11-17 | JPY 1,286.50 | JPY 1,292.50 | JPY 1,265.50 | JPY 1,282.00 | 2,434,300 |
| 2025-11-14 | JPY 1,302.50 | JPY 1,329.00 | JPY 1,291.50 | JPY 1,293.00 | 4,160,800 |
| 2025-11-13 | JPY 1,288.50 | JPY 1,294.50 | JPY 1,282.00 | JPY 1,288.50 | 1,932,300 |
| 2025-11-12 | JPY 1,286.50 | JPY 1,297.50 | JPY 1,269.00 | JPY 1,282.50 | 2,417,900 |
| 2025-11-11 | JPY 1,276.00 | JPY 1,284.00 | JPY 1,268.50 | JPY 1,274.00 | 3,705,800 |
| 2025-11-10 | JPY 1,288.50 | JPY 1,301.50 | JPY 1,276.50 | JPY 1,292.50 | 3,449,800 |
| 2025-11-07 | JPY 1,281.50 | JPY 1,303.50 | JPY 1,271.50 | JPY 1,277.50 | 2,684,300 |
| 2025-11-06 | JPY 1,270.00 | JPY 1,291.00 | JPY 1,262.00 | JPY 1,268.50 | 3,414,200 |
| 2025-11-05 | JPY 1,282.50 | JPY 1,309.00 | JPY 1,266.00 | JPY 1,284.00 | 6,061,000 |
| 2025-11-04 | JPY 1,200.50 | JPY 1,269.50 | JPY 1,140.00 | JPY 1,269.50 | 9,686,300 |
| 2025-10-31 | JPY 1,336.00 | JPY 1,345.50 | JPY 1,319.50 | JPY 1,333.50 | 4,429,000 |
| 2025-10-30 | JPY 1,310.00 | JPY 1,330.00 | JPY 1,296.00 | JPY 1,316.50 | 14,579,400 |
| 2025-10-29 | JPY 1,355.50 | JPY 1,357.50 | JPY 1,308.00 | JPY 1,308.00 | 3,442,700 |
| 2025-10-28 | JPY 1,365.00 | JPY 1,373.00 | JPY 1,343.50 | JPY 1,355.50 | 2,536,900 |
| 2025-10-27 | JPY 1,343.50 | JPY 1,368.00 | JPY 1,340.50 | JPY 1,360.00 | 2,346,200 |
| 2025-10-24 | JPY 1,330.50 | JPY 1,348.00 | JPY 1,327.00 | JPY 1,341.50 | 2,160,700 |
| 2025-10-23 | JPY 1,352.50 | JPY 1,356.00 | JPY 1,328.50 | JPY 1,337.00 | 1,909,000 |
| 2025-10-22 | JPY 1,347.50 | JPY 1,363.00 | JPY 1,341.50 | JPY 1,356.00 | 2,046,200 |
| 2025-10-21 | JPY 1,304.00 | JPY 1,357.00 | JPY 1,301.50 | JPY 1,350.50 | 3,805,500 |
| 2025-10-20 | JPY 1,315.00 | JPY 1,315.50 | JPY 1,295.50 | JPY 1,297.00 | 2,718,600 |
| 2025-10-17 | JPY 1,305.50 | JPY 1,311.00 | JPY 1,284.50 | JPY 1,291.00 | 4,391,700 |
| 2025-10-16 | JPY 1,315.50 | JPY 1,322.50 | JPY 1,291.00 | JPY 1,297.00 | 3,909,600 |
| 2025-10-15 | JPY 1,358.00 | JPY 1,358.00 | JPY 1,324.50 | JPY 1,325.00 | 3,655,300 |
| 2025-10-14 | JPY 1,348.50 | JPY 1,364.00 | JPY 1,335.00 | JPY 1,359.50 | 3,664,700 |
| 2025-10-10 | JPY 1,372.00 | JPY 1,381.50 | JPY 1,340.00 | JPY 1,352.00 | 3,870,000 |
| 2025-10-09 | JPY 1,368.50 | JPY 1,374.50 | JPY 1,348.00 | JPY 1,365.00 | 2,546,800 |