Sumitomo Bakelite Company Limited (4203) Price History
Daily open, high, low, close and volume for Sumitomo Bakelite Company Limited (4203) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 9,059.00 | JPY 9,366.00 | JPY 9,007.00 | JPY 9,320.00 | 665,100 |
| 2026-10-08 | JPY 9,391.00 | JPY 9,416.00 | JPY 9,200.00 | JPY 9,237.00 | 840,100 |
| 2026-10-07 | JPY 9,251.00 | JPY 9,471.00 | JPY 9,220.00 | JPY 9,433.00 | 984,400 |
| 2026-10-06 | JPY 9,098.00 | JPY 9,329.00 | JPY 8,981.00 | JPY 9,300.00 | 843,700 |
| 2026-10-05 | JPY 9,000.00 | JPY 9,099.00 | JPY 8,911.00 | JPY 8,998.00 | 1,126,700 |
| 2026-10-02 | JPY 8,463.00 | JPY 8,625.00 | JPY 8,450.00 | JPY 8,581.00 | 578,800 |
| 2026-10-01 | JPY 8,431.00 | JPY 8,506.00 | JPY 8,380.00 | JPY 8,496.00 | 621,600 |
| 2026-09-30 | JPY 8,214.00 | JPY 8,430.00 | JPY 8,214.00 | JPY 8,411.00 | 733,800 |
| 2026-09-29 | JPY 8,134.00 | JPY 8,265.00 | JPY 8,098.00 | JPY 8,212.00 | 639,100 |
| 2026-09-28 | JPY 8,290.00 | JPY 8,374.00 | JPY 8,134.00 | JPY 8,134.00 | 830,700 |
| 2026-09-25 | JPY 8,024.00 | JPY 8,223.00 | JPY 7,935.00 | JPY 8,183.00 | 716,100 |
| 2026-09-24 | JPY 7,915.00 | JPY 8,040.00 | JPY 7,907.00 | JPY 8,030.00 | 630,700 |
| 2026-09-18 | JPY 7,807.00 | JPY 7,896.00 | JPY 7,772.00 | JPY 7,786.00 | 1,027,700 |
| 2026-09-17 | JPY 8,005.00 | JPY 8,094.00 | JPY 7,727.00 | JPY 7,744.00 | 1,360,100 |
| 2026-09-16 | JPY 7,803.00 | JPY 7,961.00 | JPY 7,753.00 | JPY 7,961.00 | 707,400 |
| 2026-09-15 | JPY 7,686.00 | JPY 7,905.00 | JPY 7,666.00 | JPY 7,804.00 | 861,700 |
| 2026-09-14 | JPY 7,458.00 | JPY 7,857.00 | JPY 7,376.00 | JPY 7,777.00 | 894,400 |
| 2026-09-11 | JPY 7,572.00 | JPY 7,696.00 | JPY 7,412.00 | JPY 7,588.00 | 938,300 |
| 2026-09-10 | JPY 7,510.00 | JPY 7,631.00 | JPY 7,364.00 | JPY 7,508.00 | 876,400 |
| 2026-09-09 | JPY 7,200.00 | JPY 7,763.00 | JPY 7,200.00 | JPY 7,660.00 | 1,511,000 |
| 2026-09-08 | JPY 7,085.00 | JPY 7,238.00 | JPY 6,900.00 | JPY 6,900.00 | 596,800 |
| 2026-09-07 | JPY 7,130.00 | JPY 7,203.00 | JPY 6,992.00 | JPY 7,200.00 | 514,700 |
| 2026-09-04 | JPY 7,044.00 | JPY 7,070.00 | JPY 6,921.00 | JPY 7,056.00 | 438,700 |
| 2026-09-03 | JPY 7,135.00 | JPY 7,195.00 | JPY 7,001.00 | JPY 7,034.00 | 354,900 |
| 2026-09-02 | JPY 7,380.00 | JPY 7,406.00 | JPY 7,086.00 | JPY 7,106.00 | 437,800 |
| 2026-09-01 | JPY 7,495.00 | JPY 7,572.00 | JPY 7,420.00 | JPY 7,530.00 | 548,200 |
| 2026-08-31 | JPY 7,400.00 | JPY 7,532.00 | JPY 7,282.00 | JPY 7,495.00 | 377,000 |
| 2026-08-28 | JPY 7,540.00 | JPY 7,584.00 | JPY 7,430.00 | JPY 7,444.00 | 542,600 |
| 2026-08-27 | JPY 7,630.00 | JPY 7,735.00 | JPY 7,507.00 | JPY 7,534.00 | 683,400 |
| 2026-08-26 | JPY 7,408.00 | JPY 7,590.00 | JPY 7,301.00 | JPY 7,540.00 | 754,000 |
| 2026-08-25 | JPY 7,185.00 | JPY 7,434.00 | JPY 7,165.00 | JPY 7,378.00 | 1,025,500 |
| 2026-08-24 | JPY 7,133.00 | JPY 7,286.00 | JPY 7,105.00 | JPY 7,213.00 | 1,123,900 |
| 2026-08-21 | JPY 7,160.00 | JPY 7,293.00 | JPY 7,046.00 | JPY 7,171.00 | 669,300 |
| 2026-08-20 | JPY 7,286.00 | JPY 7,351.00 | JPY 7,181.00 | JPY 7,310.00 | 591,400 |
| 2026-08-19 | JPY 7,427.00 | JPY 7,509.00 | JPY 7,188.00 | JPY 7,247.00 | 1,769,700 |
| 2026-08-18 | JPY 7,880.00 | JPY 7,926.00 | JPY 7,609.00 | JPY 7,727.00 | 408,700 |
| 2026-08-17 | JPY 7,776.00 | JPY 7,928.00 | JPY 7,762.00 | JPY 7,880.00 | 441,500 |
| 2026-08-14 | JPY 7,878.00 | JPY 7,975.00 | JPY 7,735.00 | JPY 7,799.00 | 607,800 |
| 2026-08-13 | JPY 7,900.00 | JPY 7,950.00 | JPY 7,798.00 | JPY 7,879.00 | 442,300 |
| 2026-08-12 | JPY 7,600.00 | JPY 7,831.00 | JPY 7,545.00 | JPY 7,780.00 | 693,100 |
| 2026-08-10 | JPY 7,600.00 | JPY 7,839.00 | JPY 7,598.00 | JPY 7,609.00 | 490,800 |
| 2026-08-07 | JPY 7,720.00 | JPY 7,777.00 | JPY 7,321.00 | JPY 7,439.00 | 934,000 |
| 2026-08-06 | JPY 7,858.00 | JPY 7,930.00 | JPY 7,662.00 | JPY 7,765.00 | 594,500 |
| 2026-08-05 | JPY 7,492.00 | JPY 7,869.00 | JPY 7,343.00 | JPY 7,869.00 | 881,600 |
| 2026-08-04 | JPY 7,638.00 | JPY 7,750.00 | JPY 7,325.00 | JPY 7,440.00 | 2,573,500 |
| 2026-08-03 | JPY 6,550.00 | JPY 7,512.00 | JPY 6,281.00 | JPY 7,236.00 | 2,974,300 |
| 2026-07-31 | JPY 6,557.00 | JPY 6,649.00 | JPY 6,324.00 | JPY 6,513.00 | 985,900 |
| 2026-07-30 | JPY 5,983.00 | JPY 6,176.00 | JPY 5,896.00 | JPY 6,027.00 | 679,100 |
| 2026-07-29 | JPY 6,320.00 | JPY 6,324.00 | JPY 5,874.00 | JPY 6,026.00 | 658,600 |
| 2026-07-28 | JPY 6,500.00 | JPY 6,503.00 | JPY 6,297.00 | JPY 6,297.00 | 567,300 |
| 2026-07-27 | JPY 6,835.00 | JPY 6,841.00 | JPY 6,633.00 | JPY 6,645.00 | 363,600 |
| 2026-07-24 | JPY 6,960.00 | JPY 6,994.00 | JPY 6,709.00 | JPY 6,795.00 | 476,700 |
| 2026-07-23 | JPY 7,193.00 | JPY 7,238.00 | JPY 7,112.00 | JPY 7,145.00 | 273,100 |
| 2026-07-22 | JPY 7,178.00 | JPY 7,251.00 | JPY 7,047.00 | JPY 7,082.00 | 290,900 |
| 2026-07-21 | JPY 7,023.00 | JPY 7,095.00 | JPY 6,902.00 | JPY 7,076.00 | 266,300 |
| 2026-07-17 | JPY 7,115.00 | JPY 7,184.00 | JPY 6,798.00 | JPY 6,969.00 | 685,000 |
| 2026-07-16 | JPY 7,321.00 | JPY 7,360.00 | JPY 7,230.00 | JPY 7,264.00 | 348,800 |
| 2026-07-15 | JPY 7,182.00 | JPY 7,507.00 | JPY 7,170.00 | JPY 7,494.00 | 644,900 |
| 2026-07-14 | JPY 6,921.00 | JPY 7,166.00 | JPY 6,840.00 | JPY 7,131.00 | 314,900 |
| 2026-07-13 | JPY 7,184.00 | JPY 7,296.00 | JPY 6,990.00 | JPY 7,035.00 | 387,200 |
| 2026-07-10 | JPY 7,200.00 | JPY 7,296.00 | JPY 7,191.00 | JPY 7,200.00 | 345,500 |
| 2026-07-09 | JPY 7,046.00 | JPY 7,206.00 | JPY 7,040.00 | JPY 7,145.00 | 508,200 |
| 2026-07-08 | JPY 7,100.00 | JPY 7,293.00 | JPY 7,030.00 | JPY 7,093.00 | 371,500 |
| 2026-07-07 | JPY 7,595.00 | JPY 7,667.00 | JPY 7,206.00 | JPY 7,223.00 | 609,300 |
| 2026-07-06 | JPY 7,580.00 | JPY 7,581.00 | JPY 7,217.00 | JPY 7,349.00 | 363,600 |
| 2026-07-03 | JPY 7,190.00 | JPY 7,524.00 | JPY 7,088.00 | JPY 7,506.00 | 395,400 |
| 2026-07-02 | JPY 7,431.00 | JPY 7,519.00 | JPY 7,228.00 | JPY 7,340.00 | 332,900 |
| 2026-07-01 | JPY 7,510.00 | JPY 7,633.00 | JPY 7,461.00 | JPY 7,548.00 | 406,100 |
| 2026-06-30 | JPY 7,551.00 | JPY 7,590.00 | JPY 7,422.00 | JPY 7,454.00 | 357,200 |
| 2026-06-29 | JPY 7,613.00 | JPY 7,624.00 | JPY 7,285.00 | JPY 7,527.00 | 495,100 |
| 2026-06-26 | JPY 7,742.00 | JPY 7,857.00 | JPY 7,440.00 | JPY 7,616.00 | 508,300 |
| 2026-06-25 | JPY 7,683.00 | JPY 7,698.00 | JPY 7,423.00 | JPY 7,592.00 | 499,300 |
| 2026-06-24 | JPY 7,298.00 | JPY 7,425.00 | JPY 7,173.00 | JPY 7,279.00 | 635,900 |
| 2026-06-23 | JPY 7,730.00 | JPY 7,754.00 | JPY 7,340.00 | JPY 7,393.00 | 647,800 |
| 2026-06-22 | JPY 7,712.00 | JPY 7,936.00 | JPY 7,683.00 | JPY 7,721.00 | 608,000 |
| 2026-06-19 | JPY 7,963.00 | JPY 7,985.00 | JPY 7,684.00 | JPY 7,710.00 | 1,503,400 |
| 2026-06-18 | JPY 7,356.00 | JPY 7,471.00 | JPY 7,319.00 | JPY 7,363.00 | 836,400 |
| 2026-06-17 | JPY 6,736.00 | JPY 7,019.00 | JPY 6,672.00 | JPY 6,983.00 | 552,000 |
| 2026-06-16 | JPY 6,750.00 | JPY 6,822.00 | JPY 6,732.00 | JPY 6,755.00 | 379,600 |
| 2026-06-15 | JPY 6,833.00 | JPY 6,881.00 | JPY 6,750.00 | JPY 6,793.00 | 478,900 |
| 2026-06-12 | JPY 6,435.00 | JPY 6,638.00 | JPY 6,395.00 | JPY 6,480.00 | 536,700 |
| 2026-06-11 | JPY 6,077.00 | JPY 6,335.00 | JPY 6,018.00 | JPY 6,335.00 | 474,100 |
| 2026-06-10 | JPY 6,260.00 | JPY 6,289.00 | JPY 6,075.00 | JPY 6,114.00 | 393,100 |
| 2026-06-09 | JPY 6,228.00 | JPY 6,282.00 | JPY 6,095.00 | JPY 6,255.00 | 577,900 |
| 2026-06-08 | JPY 6,310.00 | JPY 6,363.00 | JPY 6,168.00 | JPY 6,239.00 | 686,100 |
| 2026-06-05 | JPY 6,539.00 | JPY 6,577.00 | JPY 6,396.00 | JPY 6,510.00 | 439,200 |
| 2026-06-04 | JPY 6,723.00 | JPY 6,754.00 | JPY 6,570.00 | JPY 6,639.00 | 379,400 |
| 2026-06-03 | JPY 6,832.00 | JPY 6,885.00 | JPY 6,737.00 | JPY 6,773.00 | 476,100 |
| 2026-06-02 | JPY 6,707.00 | JPY 6,765.00 | JPY 6,492.00 | JPY 6,732.00 | 561,600 |
| 2026-06-01 | JPY 6,924.00 | JPY 7,108.00 | JPY 6,801.00 | JPY 6,865.00 | 635,900 |
| 2026-05-29 | JPY 6,842.00 | JPY 6,977.00 | JPY 6,747.00 | JPY 6,900.00 | 968,900 |
| 2026-05-28 | JPY 6,762.00 | JPY 6,776.00 | JPY 6,575.00 | JPY 6,687.00 | 436,400 |
| 2026-05-27 | JPY 6,850.00 | JPY 6,874.00 | JPY 6,720.00 | JPY 6,720.00 | 455,200 |
| 2026-05-26 | JPY 6,884.00 | JPY 6,971.00 | JPY 6,727.00 | JPY 6,786.00 | 493,400 |
| 2026-05-25 | JPY 6,985.00 | JPY 6,990.00 | JPY 6,765.00 | JPY 6,795.00 | 616,300 |
| 2026-05-22 | JPY 6,700.00 | JPY 6,800.00 | JPY 6,640.00 | JPY 6,765.00 | 539,700 |
| 2026-05-21 | JPY 6,600.00 | JPY 6,737.00 | JPY 6,552.00 | JPY 6,619.00 | 876,300 |
| 2026-05-20 | JPY 6,280.00 | JPY 6,345.00 | JPY 6,133.00 | JPY 6,310.00 | 611,600 |
| 2026-05-19 | JPY 6,568.00 | JPY 6,615.00 | JPY 6,247.00 | JPY 6,318.00 | 749,500 |
| 2026-05-18 | JPY 6,660.00 | JPY 6,686.00 | JPY 6,391.00 | JPY 6,468.00 | 807,600 |
| 2026-05-15 | JPY 6,664.00 | JPY 6,831.00 | JPY 6,497.00 | JPY 6,572.00 | 959,700 |
| 2026-05-14 | JPY 6,690.00 | JPY 6,874.00 | JPY 6,606.00 | JPY 6,700.00 | 994,600 |
| 2026-05-13 | JPY 6,573.00 | JPY 6,730.00 | JPY 6,431.00 | JPY 6,658.00 | 1,065,700 |
| 2026-05-12 | JPY 6,290.00 | JPY 6,758.00 | JPY 6,245.00 | JPY 6,691.00 | 1,776,700 |
| 2026-05-11 | JPY 5,617.00 | JPY 6,246.00 | JPY 5,468.00 | JPY 6,236.00 | 4,458,400 |
| 2026-05-08 | JPY 5,582.00 | JPY 5,633.00 | JPY 5,488.00 | JPY 5,546.00 | 972,200 |
| 2026-05-07 | JPY 5,688.00 | JPY 5,741.00 | JPY 5,590.00 | JPY 5,666.00 | 752,800 |
| 2026-05-01 | JPY 5,457.00 | JPY 5,476.00 | JPY 5,410.00 | JPY 5,433.00 | 372,700 |
| 2026-04-30 | JPY 5,480.00 | JPY 5,528.00 | JPY 5,435.00 | JPY 5,500.00 | 689,300 |
| 2026-04-28 | JPY 5,370.00 | JPY 5,485.00 | JPY 5,315.00 | JPY 5,472.00 | 948,100 |
| 2026-04-27 | JPY 5,232.00 | JPY 5,332.00 | JPY 5,201.00 | JPY 5,290.00 | 339,200 |
| 2026-04-24 | JPY 5,180.00 | JPY 5,247.00 | JPY 5,180.00 | JPY 5,235.00 | 325,600 |
| 2026-04-23 | JPY 5,165.00 | JPY 5,190.00 | JPY 5,050.00 | JPY 5,144.00 | 355,000 |
| 2026-04-22 | JPY 5,261.00 | JPY 5,281.00 | JPY 5,164.00 | JPY 5,213.00 | 488,500 |
| 2026-04-21 | JPY 5,199.00 | JPY 5,312.00 | JPY 5,190.00 | JPY 5,292.00 | 363,000 |
| 2026-04-20 | JPY 5,248.00 | JPY 5,265.00 | JPY 5,160.00 | JPY 5,161.00 | 368,700 |
| 2026-04-17 | JPY 5,270.00 | JPY 5,288.00 | JPY 5,190.00 | JPY 5,190.00 | 348,100 |
| 2026-04-16 | JPY 5,261.00 | JPY 5,361.00 | JPY 5,224.00 | JPY 5,327.00 | 377,600 |
| 2026-04-15 | JPY 5,266.00 | JPY 5,340.00 | JPY 5,232.00 | JPY 5,249.00 | 319,400 |
| 2026-04-14 | JPY 5,338.00 | JPY 5,354.00 | JPY 5,282.00 | JPY 5,282.00 | 440,000 |
| 2026-04-13 | JPY 5,225.00 | JPY 5,298.00 | JPY 5,183.00 | JPY 5,274.00 | 376,500 |
| 2026-04-10 | JPY 5,207.00 | JPY 5,340.00 | JPY 5,203.00 | JPY 5,287.00 | 336,700 |
| 2026-04-09 | JPY 5,195.00 | JPY 5,215.00 | JPY 5,133.00 | JPY 5,176.00 | 417,100 |
| 2026-04-08 | JPY 5,237.00 | JPY 5,238.00 | JPY 5,083.00 | JPY 5,195.00 | 774,300 |
| 2026-04-07 | JPY 4,970.00 | JPY 4,990.00 | JPY 4,943.00 | JPY 4,978.00 | 504,600 |
| 2026-04-06 | JPY 4,967.00 | JPY 4,993.00 | JPY 4,932.00 | JPY 4,959.00 | 358,900 |
| 2026-04-03 | JPY 4,957.00 | JPY 5,007.00 | JPY 4,945.00 | JPY 5,001.00 | 199,400 |
| 2026-04-02 | JPY 5,115.00 | JPY 5,145.00 | JPY 4,916.00 | JPY 4,926.00 | 281,800 |
| 2026-04-01 | JPY 4,998.00 | JPY 5,114.00 | JPY 4,937.00 | JPY 5,114.00 | 397,700 |
| 2026-03-31 | JPY 4,738.00 | JPY 4,882.00 | JPY 4,733.00 | JPY 4,828.00 | 548,000 |
| 2026-03-30 | JPY 4,700.00 | JPY 4,795.00 | JPY 4,696.00 | JPY 4,795.00 | 414,800 |
| 2026-03-27 | JPY 5,036.00 | JPY 5,046.00 | JPY 4,935.00 | JPY 4,999.00 | 421,700 |
| 2026-03-26 | JPY 5,160.00 | JPY 5,160.00 | JPY 5,018.00 | JPY 5,081.00 | 339,400 |
| 2026-03-25 | JPY 5,155.00 | JPY 5,172.00 | JPY 5,085.00 | JPY 5,090.00 | 339,400 |
| 2026-03-24 | JPY 5,050.00 | JPY 5,060.00 | JPY 4,940.00 | JPY 5,031.00 | 325,900 |
| 2026-03-23 | JPY 4,933.00 | JPY 4,960.00 | JPY 4,812.00 | JPY 4,920.00 | 427,900 |
| 2026-03-19 | JPY 5,255.00 | JPY 5,261.00 | JPY 5,093.00 | JPY 5,093.00 | 407,700 |
| 2026-03-18 | JPY 5,388.00 | JPY 5,439.00 | JPY 5,355.00 | JPY 5,439.00 | 256,500 |
| 2026-03-17 | JPY 5,486.00 | JPY 5,494.00 | JPY 5,315.00 | JPY 5,340.00 | 214,200 |
| 2026-03-16 | JPY 5,284.00 | JPY 5,361.00 | JPY 5,258.00 | JPY 5,338.00 | 199,100 |
| 2026-03-13 | JPY 5,315.00 | JPY 5,404.00 | JPY 5,294.00 | JPY 5,338.00 | 334,400 |
| 2026-03-12 | JPY 5,454.00 | JPY 5,496.00 | JPY 5,346.00 | JPY 5,410.00 | 288,400 |
| 2026-03-11 | JPY 5,491.00 | JPY 5,580.00 | JPY 5,450.00 | JPY 5,554.00 | 372,400 |
| 2026-03-10 | JPY 5,330.00 | JPY 5,418.00 | JPY 5,325.00 | JPY 5,404.00 | 329,600 |
| 2026-03-09 | JPY 5,201.00 | JPY 5,274.00 | JPY 5,078.00 | JPY 5,193.00 | 638,800 |
| 2026-03-06 | JPY 5,431.00 | JPY 5,586.00 | JPY 5,409.00 | JPY 5,570.00 | 282,400 |
| 2026-03-05 | JPY 5,544.00 | JPY 5,647.00 | JPY 5,510.00 | JPY 5,531.00 | 660,200 |
| 2026-03-04 | JPY 5,436.00 | JPY 5,563.00 | JPY 5,268.00 | JPY 5,362.00 | 683,600 |
| 2026-03-03 | JPY 5,939.00 | JPY 5,997.00 | JPY 5,701.00 | JPY 5,736.00 | 535,200 |
| 2026-03-02 | JPY 5,969.00 | JPY 5,974.00 | JPY 5,820.00 | JPY 5,944.00 | 389,900 |
| 2026-02-27 | JPY 5,908.00 | JPY 6,019.00 | JPY 5,880.00 | JPY 6,019.00 | 490,300 |
| 2026-02-26 | JPY 6,000.00 | JPY 6,063.00 | JPY 5,977.00 | JPY 6,008.00 | 618,600 |
| 2026-02-25 | JPY 5,948.00 | JPY 6,041.00 | JPY 5,845.00 | JPY 5,958.00 | 566,100 |
| 2026-02-24 | JPY 5,793.00 | JPY 5,886.00 | JPY 5,767.00 | JPY 5,860.00 | 418,400 |
| 2026-02-20 | JPY 5,814.00 | JPY 5,828.00 | JPY 5,745.00 | JPY 5,787.00 | 245,500 |
| 2026-02-19 | JPY 5,830.00 | JPY 5,960.00 | JPY 5,821.00 | JPY 5,881.00 | 364,200 |
| 2026-02-18 | JPY 5,691.00 | JPY 5,830.00 | JPY 5,678.00 | JPY 5,796.00 | 412,900 |
| 2026-02-17 | JPY 5,666.00 | JPY 5,760.00 | JPY 5,619.00 | JPY 5,676.00 | 324,000 |
| 2026-02-16 | JPY 5,700.00 | JPY 5,800.00 | JPY 5,657.00 | JPY 5,708.00 | 433,400 |
| 2026-02-13 | JPY 5,750.00 | JPY 5,840.00 | JPY 5,636.00 | JPY 5,659.00 | 439,200 |
| 2026-02-12 | JPY 5,660.00 | JPY 5,861.00 | JPY 5,657.00 | JPY 5,850.00 | 575,500 |
| 2026-02-10 | JPY 5,640.00 | JPY 5,665.00 | JPY 5,575.00 | JPY 5,598.00 | 515,100 |
| 2026-02-09 | JPY 5,639.00 | JPY 5,685.00 | JPY 5,533.00 | JPY 5,622.00 | 473,900 |
| 2026-02-06 | JPY 5,290.00 | JPY 5,449.00 | JPY 5,288.00 | JPY 5,439.00 | 376,100 |
| 2026-02-05 | JPY 5,621.00 | JPY 5,627.00 | JPY 5,371.00 | JPY 5,421.00 | 329,200 |
| 2026-02-04 | JPY 5,477.00 | JPY 5,629.00 | JPY 5,311.00 | JPY 5,530.00 | 760,600 |
| 2026-02-03 | JPY 5,491.00 | JPY 5,498.00 | JPY 5,331.00 | JPY 5,469.00 | 793,400 |
| 2026-02-02 | JPY 5,510.00 | JPY 5,600.00 | JPY 5,399.00 | JPY 5,442.00 | 1,101,500 |
| 2026-01-30 | JPY 5,446.00 | JPY 5,475.00 | JPY 5,352.00 | JPY 5,440.00 | 383,900 |
| 2026-01-29 | JPY 5,400.00 | JPY 5,464.00 | JPY 5,378.00 | JPY 5,430.00 | 357,600 |
| 2026-01-28 | JPY 5,451.00 | JPY 5,516.00 | JPY 5,372.00 | JPY 5,395.00 | 293,300 |
| 2026-01-27 | JPY 5,303.00 | JPY 5,587.00 | JPY 5,291.00 | JPY 5,523.00 | 468,300 |
| 2026-01-26 | JPY 5,344.00 | JPY 5,450.00 | JPY 5,283.00 | JPY 5,300.00 | 412,400 |
| 2026-01-23 | JPY 5,395.00 | JPY 5,452.00 | JPY 5,334.00 | JPY 5,444.00 | 697,500 |
| 2026-01-22 | JPY 5,120.00 | JPY 5,275.00 | JPY 5,100.00 | JPY 5,208.00 | 478,400 |
| 2026-01-21 | JPY 5,000.00 | JPY 5,060.00 | JPY 4,987.00 | JPY 5,055.00 | 550,100 |
| 2026-01-20 | JPY 5,178.00 | JPY 5,197.00 | JPY 5,054.00 | JPY 5,085.00 | 425,400 |
| 2026-01-19 | JPY 5,191.00 | JPY 5,265.00 | JPY 5,162.00 | JPY 5,235.00 | 273,300 |
| 2026-01-16 | JPY 5,186.00 | JPY 5,241.00 | JPY 5,136.00 | JPY 5,239.00 | 425,000 |
| 2026-01-15 | JPY 5,226.00 | JPY 5,273.00 | JPY 5,205.00 | JPY 5,219.00 | 250,800 |
| 2026-01-14 | JPY 5,277.00 | JPY 5,350.00 | JPY 5,277.00 | JPY 5,314.00 | 243,200 |
| 2026-01-13 | JPY 5,352.00 | JPY 5,363.00 | JPY 5,244.00 | JPY 5,282.00 | 230,000 |
| 2026-01-09 | JPY 5,141.00 | JPY 5,187.00 | JPY 5,117.00 | JPY 5,152.00 | 175,100 |
| 2026-01-08 | JPY 5,151.00 | JPY 5,187.00 | JPY 5,108.00 | JPY 5,123.00 | 252,200 |
| 2026-01-07 | JPY 5,200.00 | JPY 5,277.00 | JPY 5,174.00 | JPY 5,223.00 | 219,200 |
| 2026-01-06 | JPY 5,192.00 | JPY 5,270.00 | JPY 5,189.00 | JPY 5,251.00 | 214,700 |
| 2026-01-05 | JPY 5,202.00 | JPY 5,254.00 | JPY 5,117.00 | JPY 5,154.00 | 274,500 |
| 2025-12-30 | JPY 5,164.00 | JPY 5,203.00 | JPY 5,158.00 | JPY 5,163.00 | 104,400 |
| 2025-12-29 | JPY 5,200.00 | JPY 5,208.00 | JPY 5,162.00 | JPY 5,200.00 | 151,400 |
| 2025-12-26 | JPY 5,197.00 | JPY 5,216.00 | JPY 5,126.00 | JPY 5,169.00 | 142,700 |
| 2025-12-25 | JPY 5,249.00 | JPY 5,249.00 | JPY 5,147.00 | JPY 5,188.00 | 123,600 |
| 2025-12-24 | JPY 5,252.00 | JPY 5,283.00 | JPY 5,192.00 | JPY 5,216.00 | 116,100 |
| 2025-12-23 | JPY 5,287.00 | JPY 5,300.00 | JPY 5,246.00 | JPY 5,275.00 | 131,400 |
| 2025-12-22 | JPY 5,275.00 | JPY 5,319.00 | JPY 5,245.00 | JPY 5,287.00 | 165,500 |
| 2025-12-19 | JPY 5,211.00 | JPY 5,216.00 | JPY 5,148.00 | JPY 5,214.00 | 135,300 |
| 2025-12-18 | JPY 5,190.00 | JPY 5,190.00 | JPY 5,112.00 | JPY 5,152.00 | 174,500 |
| 2025-12-17 | JPY 5,203.00 | JPY 5,263.00 | JPY 5,148.00 | JPY 5,200.00 | 236,700 |
| 2025-12-16 | JPY 5,320.00 | JPY 5,346.00 | JPY 5,188.00 | JPY 5,202.00 | 206,000 |
| 2025-12-15 | JPY 5,278.00 | JPY 5,394.00 | JPY 5,219.00 | JPY 5,370.00 | 392,100 |
| 2025-12-12 | JPY 5,276.00 | JPY 5,305.00 | JPY 5,222.00 | JPY 5,264.00 | 212,000 |
| 2025-12-11 | JPY 5,257.00 | JPY 5,287.00 | JPY 5,219.00 | JPY 5,263.00 | 218,500 |
| 2025-12-10 | JPY 5,199.00 | JPY 5,228.00 | JPY 5,155.00 | JPY 5,202.00 | 205,500 |
| 2025-12-09 | JPY 5,202.00 | JPY 5,217.00 | JPY 5,155.00 | JPY 5,184.00 | 124,700 |
| 2025-12-08 | JPY 5,091.00 | JPY 5,235.00 | JPY 5,082.00 | JPY 5,203.00 | 275,600 |
| 2025-12-05 | JPY 5,032.00 | JPY 5,134.00 | JPY 5,032.00 | JPY 5,076.00 | 207,300 |
| 2025-12-04 | JPY 5,079.00 | JPY 5,116.00 | JPY 5,054.00 | JPY 5,093.00 | 141,100 |
| 2025-12-03 | JPY 5,073.00 | JPY 5,118.00 | JPY 5,069.00 | JPY 5,100.00 | 140,500 |
| 2025-12-02 | JPY 5,061.00 | JPY 5,099.00 | JPY 5,048.00 | JPY 5,071.00 | 153,100 |
| 2025-12-01 | JPY 5,093.00 | JPY 5,113.00 | JPY 5,037.00 | JPY 5,054.00 | 254,200 |
| 2025-11-28 | JPY 5,091.00 | JPY 5,120.00 | JPY 5,045.00 | JPY 5,092.00 | 206,800 |
| 2025-11-27 | JPY 5,090.00 | JPY 5,125.00 | JPY 5,061.00 | JPY 5,091.00 | 214,300 |
| 2025-11-26 | JPY 5,082.00 | JPY 5,093.00 | JPY 5,048.00 | JPY 5,060.00 | 185,300 |
| 2025-11-25 | JPY 5,087.00 | JPY 5,119.00 | JPY 4,993.00 | JPY 5,022.00 | 182,700 |
| 2025-11-21 | JPY 4,995.00 | JPY 5,040.00 | JPY 4,943.00 | JPY 5,040.00 | 318,700 |
| 2025-11-20 | JPY 5,048.00 | JPY 5,127.00 | JPY 5,014.00 | JPY 5,083.00 | 356,200 |
| 2025-11-19 | JPY 4,831.00 | JPY 4,885.00 | JPY 4,783.00 | JPY 4,863.00 | 356,800 |
| 2025-11-18 | JPY 4,945.00 | JPY 4,969.00 | JPY 4,766.00 | JPY 4,792.00 | 450,900 |
| 2025-11-17 | JPY 5,033.00 | JPY 5,044.00 | JPY 4,964.00 | JPY 4,983.00 | 336,900 |
| 2025-11-14 | JPY 5,134.00 | JPY 5,150.00 | JPY 5,029.00 | JPY 5,042.00 | 288,000 |
| 2025-11-13 | JPY 5,220.00 | JPY 5,274.00 | JPY 5,180.00 | JPY 5,220.00 | 151,100 |
| 2025-11-12 | JPY 5,148.00 | JPY 5,192.00 | JPY 5,117.00 | JPY 5,183.00 | 203,000 |
| 2025-11-11 | JPY 5,185.00 | JPY 5,185.00 | JPY 5,089.00 | JPY 5,120.00 | 145,500 |
| 2025-11-10 | JPY 5,185.00 | JPY 5,188.00 | JPY 5,116.00 | JPY 5,144.00 | 204,700 |
| 2025-11-07 | JPY 5,076.00 | JPY 5,188.00 | JPY 5,001.00 | JPY 5,097.00 | 386,300 |
| 2025-11-06 | JPY 5,110.00 | JPY 5,155.00 | JPY 5,054.00 | JPY 5,126.00 | 432,700 |
| 2025-11-05 | JPY 4,838.00 | JPY 5,005.00 | JPY 4,809.00 | JPY 4,967.00 | 1,016,000 |
| 2025-11-04 | JPY 5,400.00 | JPY 5,489.00 | JPY 4,944.00 | JPY 5,078.00 | 1,500,400 |
| 2025-10-31 | JPY 5,163.00 | JPY 5,167.00 | JPY 5,051.00 | JPY 5,142.00 | 430,700 |
| 2025-10-30 | JPY 5,033.00 | JPY 5,113.00 | JPY 5,030.00 | JPY 5,080.00 | 726,900 |
| 2025-10-29 | JPY 5,012.00 | JPY 5,054.00 | JPY 5,002.00 | JPY 5,013.00 | 238,400 |
| 2025-10-28 | JPY 5,150.00 | JPY 5,193.00 | JPY 4,997.00 | JPY 4,999.00 | 269,000 |
| 2025-10-27 | JPY 5,179.00 | JPY 5,208.00 | JPY 5,131.00 | JPY 5,208.00 | 324,900 |
| 2025-10-24 | JPY 5,035.00 | JPY 5,090.00 | JPY 5,018.00 | JPY 5,081.00 | 290,200 |
| 2025-10-23 | JPY 4,889.00 | JPY 4,986.00 | JPY 4,889.00 | JPY 4,965.00 | 188,800 |
| 2025-10-22 | JPY 4,914.00 | JPY 4,948.00 | JPY 4,878.00 | JPY 4,923.00 | 302,000 |
| 2025-10-21 | JPY 4,953.00 | JPY 4,970.00 | JPY 4,893.00 | JPY 4,920.00 | 182,600 |
| 2025-10-20 | JPY 4,933.00 | JPY 4,968.00 | JPY 4,883.00 | JPY 4,950.00 | 167,100 |
| 2025-10-17 | JPY 4,889.00 | JPY 4,909.00 | JPY 4,859.00 | JPY 4,863.00 | 132,400 |
| 2025-10-16 | JPY 4,943.00 | JPY 4,969.00 | JPY 4,885.00 | JPY 4,898.00 | 144,400 |
| 2025-10-15 | JPY 4,856.00 | JPY 4,919.00 | JPY 4,847.00 | JPY 4,913.00 | 191,800 |
| 2025-10-14 | JPY 4,824.00 | JPY 4,900.00 | JPY 4,810.00 | JPY 4,844.00 | 276,900 |
| 2025-10-10 | JPY 5,031.00 | JPY 5,048.00 | JPY 4,915.00 | JPY 4,948.00 | 252,500 |
| 2025-10-09 | JPY 5,040.00 | JPY 5,115.00 | JPY 5,035.00 | JPY 5,115.00 | 189,900 |