Ono Pharmaceutical Co., Ltd. (4528) Price History
Daily open, high, low, close and volume for Ono Pharmaceutical Co., Ltd. (4528) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 2,267.50 | JPY 2,274.50 | JPY 2,242.50 | JPY 2,259.00 | 1,834,600 |
| 2026-10-08 | JPY 2,281.00 | JPY 2,281.00 | JPY 2,230.50 | JPY 2,247.00 | 1,884,300 |
| 2026-10-07 | JPY 2,262.00 | JPY 2,285.50 | JPY 2,257.50 | JPY 2,257.50 | 1,964,600 |
| 2026-10-06 | JPY 2,286.00 | JPY 2,290.00 | JPY 2,261.00 | JPY 2,274.00 | 1,314,800 |
| 2026-10-05 | JPY 2,281.50 | JPY 2,285.50 | JPY 2,268.50 | JPY 2,278.50 | 986,000 |
| 2026-10-02 | JPY 2,318.50 | JPY 2,321.00 | JPY 2,290.00 | JPY 2,290.00 | 1,499,300 |
| 2026-10-01 | JPY 2,340.50 | JPY 2,349.00 | JPY 2,289.00 | JPY 2,333.00 | 1,609,100 |
| 2026-09-30 | JPY 2,337.00 | JPY 2,359.50 | JPY 2,311.00 | JPY 2,346.50 | 1,829,100 |
| 2026-09-29 | JPY 2,388.00 | JPY 2,388.50 | JPY 2,331.00 | JPY 2,333.50 | 1,620,900 |
| 2026-09-28 | JPY 2,420.00 | JPY 2,433.00 | JPY 2,408.00 | JPY 2,409.50 | 1,359,100 |
| 2026-09-25 | JPY 2,439.50 | JPY 2,458.00 | JPY 2,429.50 | JPY 2,442.00 | 1,840,900 |
| 2026-09-24 | JPY 2,400.00 | JPY 2,415.00 | JPY 2,379.00 | JPY 2,407.50 | 1,906,200 |
| 2026-09-18 | JPY 2,398.50 | JPY 2,405.00 | JPY 2,376.00 | JPY 2,389.00 | 2,461,300 |
| 2026-09-17 | JPY 2,358.50 | JPY 2,396.00 | JPY 2,353.00 | JPY 2,390.50 | 1,298,200 |
| 2026-09-16 | JPY 2,355.00 | JPY 2,358.00 | JPY 2,330.00 | JPY 2,330.00 | 1,083,800 |
| 2026-09-15 | JPY 2,356.50 | JPY 2,368.50 | JPY 2,331.00 | JPY 2,353.50 | 1,053,900 |
| 2026-09-14 | JPY 2,341.00 | JPY 2,345.00 | JPY 2,307.50 | JPY 2,337.50 | 1,240,400 |
| 2026-09-11 | JPY 2,301.00 | JPY 2,327.50 | JPY 2,290.50 | JPY 2,320.00 | 1,647,400 |
| 2026-09-10 | JPY 2,351.50 | JPY 2,357.50 | JPY 2,335.00 | JPY 2,343.50 | 1,150,900 |
| 2026-09-09 | JPY 2,430.00 | JPY 2,430.00 | JPY 2,349.00 | JPY 2,353.00 | 1,354,600 |
| 2026-09-08 | JPY 2,402.00 | JPY 2,437.50 | JPY 2,393.00 | JPY 2,424.50 | 1,218,900 |
| 2026-09-07 | JPY 2,445.00 | JPY 2,452.00 | JPY 2,405.50 | JPY 2,418.50 | 1,201,300 |
| 2026-09-04 | JPY 2,460.00 | JPY 2,480.00 | JPY 2,419.50 | JPY 2,448.50 | 1,559,800 |
| 2026-09-03 | JPY 2,490.50 | JPY 2,511.00 | JPY 2,460.00 | JPY 2,490.00 | 1,481,700 |
| 2026-09-02 | JPY 2,470.00 | JPY 2,490.50 | JPY 2,458.00 | JPY 2,470.00 | 1,460,800 |
| 2026-09-01 | JPY 2,448.00 | JPY 2,499.00 | JPY 2,440.00 | JPY 2,485.50 | 1,029,200 |
| 2026-08-31 | JPY 2,430.00 | JPY 2,453.50 | JPY 2,424.00 | JPY 2,450.50 | 1,569,500 |
| 2026-08-28 | JPY 2,459.50 | JPY 2,482.50 | JPY 2,442.00 | JPY 2,457.00 | 1,269,300 |
| 2026-08-27 | JPY 2,461.50 | JPY 2,492.50 | JPY 2,420.00 | JPY 2,456.00 | 1,045,700 |
| 2026-08-26 | JPY 2,490.00 | JPY 2,517.50 | JPY 2,475.00 | JPY 2,491.00 | 1,811,900 |
| 2026-08-25 | JPY 2,470.00 | JPY 2,474.50 | JPY 2,420.50 | JPY 2,459.00 | 1,772,500 |
| 2026-08-24 | JPY 2,458.00 | JPY 2,482.00 | JPY 2,431.50 | JPY 2,444.00 | 1,189,600 |
| 2026-08-21 | JPY 2,471.50 | JPY 2,476.50 | JPY 2,431.50 | JPY 2,448.00 | 1,467,200 |
| 2026-08-20 | JPY 2,490.50 | JPY 2,499.00 | JPY 2,470.00 | JPY 2,481.50 | 1,548,800 |
| 2026-08-19 | JPY 2,461.00 | JPY 2,477.00 | JPY 2,432.50 | JPY 2,460.00 | 1,595,900 |
| 2026-08-18 | JPY 2,429.00 | JPY 2,443.50 | JPY 2,396.00 | JPY 2,440.50 | 1,426,700 |
| 2026-08-17 | JPY 2,425.00 | JPY 2,434.00 | JPY 2,397.00 | JPY 2,408.50 | 1,556,000 |
| 2026-08-14 | JPY 2,417.50 | JPY 2,449.00 | JPY 2,415.50 | JPY 2,430.00 | 1,323,900 |
| 2026-08-13 | JPY 2,424.00 | JPY 2,436.00 | JPY 2,403.00 | JPY 2,417.50 | 1,481,200 |
| 2026-08-12 | JPY 2,420.00 | JPY 2,430.50 | JPY 2,381.50 | JPY 2,416.00 | 1,622,100 |
| 2026-08-10 | JPY 2,377.50 | JPY 2,423.00 | JPY 2,359.00 | JPY 2,419.00 | 1,335,600 |
| 2026-08-07 | JPY 2,348.00 | JPY 2,393.00 | JPY 2,332.50 | JPY 2,380.50 | 1,307,700 |
| 2026-08-06 | JPY 2,303.00 | JPY 2,348.50 | JPY 2,296.50 | JPY 2,338.00 | 1,513,200 |
| 2026-08-05 | JPY 2,320.00 | JPY 2,320.00 | JPY 2,264.50 | JPY 2,301.00 | 1,636,100 |
| 2026-08-04 | JPY 2,318.00 | JPY 2,321.00 | JPY 2,290.00 | JPY 2,307.00 | 2,047,600 |
| 2026-08-03 | JPY 2,307.00 | JPY 2,367.50 | JPY 2,287.00 | JPY 2,337.50 | 1,775,600 |
| 2026-07-31 | JPY 2,381.00 | JPY 2,408.50 | JPY 2,324.00 | JPY 2,384.00 | 3,274,400 |
| 2026-07-30 | JPY 2,479.50 | JPY 2,482.00 | JPY 2,404.00 | JPY 2,457.50 | 1,852,100 |
| 2026-07-29 | JPY 2,450.00 | JPY 2,514.50 | JPY 2,426.50 | JPY 2,491.50 | 2,326,700 |
| 2026-07-28 | JPY 2,450.00 | JPY 2,457.00 | JPY 2,408.50 | JPY 2,417.00 | 1,462,400 |
| 2026-07-27 | JPY 2,410.00 | JPY 2,448.50 | JPY 2,406.00 | JPY 2,439.50 | 1,568,600 |
| 2026-07-24 | JPY 2,397.00 | JPY 2,440.50 | JPY 2,383.50 | JPY 2,435.00 | 1,507,300 |
| 2026-07-23 | JPY 2,396.00 | JPY 2,410.50 | JPY 2,378.00 | JPY 2,398.50 | 1,081,400 |
| 2026-07-22 | JPY 2,389.00 | JPY 2,431.00 | JPY 2,384.00 | JPY 2,405.00 | 1,236,400 |
| 2026-07-21 | JPY 2,432.00 | JPY 2,448.50 | JPY 2,394.50 | JPY 2,397.00 | 1,492,300 |
| 2026-07-17 | JPY 2,375.50 | JPY 2,440.00 | JPY 2,354.00 | JPY 2,425.50 | 2,057,200 |
| 2026-07-16 | JPY 2,366.00 | JPY 2,410.50 | JPY 2,344.50 | JPY 2,346.50 | 1,579,900 |
| 2026-07-15 | JPY 2,382.50 | JPY 2,418.00 | JPY 2,364.50 | JPY 2,388.50 | 1,516,100 |
| 2026-07-14 | JPY 2,412.00 | JPY 2,451.00 | JPY 2,389.00 | JPY 2,432.50 | 1,327,200 |
| 2026-07-13 | JPY 2,449.00 | JPY 2,449.50 | JPY 2,386.00 | JPY 2,400.50 | 1,072,800 |
| 2026-07-10 | JPY 2,449.50 | JPY 2,471.50 | JPY 2,422.00 | JPY 2,428.00 | 1,422,400 |
| 2026-07-09 | JPY 2,499.00 | JPY 2,507.00 | JPY 2,434.50 | JPY 2,449.00 | 1,131,700 |
| 2026-07-08 | JPY 2,465.00 | JPY 2,500.00 | JPY 2,449.00 | JPY 2,489.00 | 1,453,500 |
| 2026-07-07 | JPY 2,440.00 | JPY 2,466.50 | JPY 2,423.00 | JPY 2,458.50 | 1,280,500 |
| 2026-07-06 | JPY 2,435.00 | JPY 2,454.50 | JPY 2,425.50 | JPY 2,448.50 | 1,202,300 |
| 2026-07-03 | JPY 2,460.00 | JPY 2,469.50 | JPY 2,408.50 | JPY 2,419.00 | 1,067,000 |
| 2026-07-02 | JPY 2,400.00 | JPY 2,422.00 | JPY 2,352.00 | JPY 2,402.00 | 1,440,100 |
| 2026-07-01 | JPY 2,379.00 | JPY 2,390.00 | JPY 2,336.00 | JPY 2,368.00 | 1,547,900 |
| 2026-06-30 | JPY 2,397.50 | JPY 2,431.00 | JPY 2,379.00 | JPY 2,388.00 | 1,925,000 |
| 2026-06-29 | JPY 2,387.00 | JPY 2,417.00 | JPY 2,377.00 | JPY 2,410.00 | 1,926,200 |
| 2026-06-26 | JPY 2,360.00 | JPY 2,377.50 | JPY 2,326.00 | JPY 2,377.50 | 1,384,000 |
| 2026-06-25 | JPY 2,384.50 | JPY 2,384.50 | JPY 2,337.50 | JPY 2,340.50 | 1,145,000 |
| 2026-06-24 | JPY 2,326.00 | JPY 2,364.50 | JPY 2,323.00 | JPY 2,350.00 | 1,427,500 |
| 2026-06-23 | JPY 2,340.00 | JPY 2,352.00 | JPY 2,321.00 | JPY 2,329.00 | 1,735,400 |
| 2026-06-22 | JPY 2,335.00 | JPY 2,390.00 | JPY 2,318.50 | JPY 2,345.50 | 1,832,500 |
| 2026-06-19 | JPY 2,210.00 | JPY 2,249.00 | JPY 2,208.00 | JPY 2,249.00 | 2,238,300 |
| 2026-06-18 | JPY 2,268.50 | JPY 2,290.00 | JPY 2,248.00 | JPY 2,277.00 | 1,411,600 |
| 2026-06-17 | JPY 2,259.00 | JPY 2,277.00 | JPY 2,240.00 | JPY 2,249.50 | 1,121,900 |
| 2026-06-16 | JPY 2,266.50 | JPY 2,289.50 | JPY 2,245.50 | JPY 2,259.00 | 1,555,000 |
| 2026-06-15 | JPY 2,296.50 | JPY 2,310.50 | JPY 2,263.50 | JPY 2,265.00 | 1,880,800 |
| 2026-06-12 | JPY 2,236.00 | JPY 2,246.00 | JPY 2,187.50 | JPY 2,212.50 | 1,938,800 |
| 2026-06-11 | JPY 2,186.50 | JPY 2,246.00 | JPY 2,186.50 | JPY 2,237.50 | 1,702,500 |
| 2026-06-10 | JPY 2,195.50 | JPY 2,232.00 | JPY 2,189.00 | JPY 2,224.00 | 1,727,700 |
| 2026-06-09 | JPY 2,246.50 | JPY 2,247.50 | JPY 2,201.50 | JPY 2,213.50 | 1,279,900 |
| 2026-06-08 | JPY 2,243.00 | JPY 2,273.50 | JPY 2,221.00 | JPY 2,248.00 | 1,828,100 |
| 2026-06-05 | JPY 2,207.00 | JPY 2,234.00 | JPY 2,186.50 | JPY 2,225.00 | 1,647,400 |
| 2026-06-04 | JPY 2,172.00 | JPY 2,228.50 | JPY 2,157.00 | JPY 2,195.50 | 2,306,700 |
| 2026-06-03 | JPY 2,200.00 | JPY 2,204.00 | JPY 2,114.50 | JPY 2,158.00 | 3,190,200 |
| 2026-06-02 | JPY 2,280.00 | JPY 2,297.00 | JPY 2,207.00 | JPY 2,216.50 | 2,742,900 |
| 2026-06-01 | JPY 2,364.00 | JPY 2,364.00 | JPY 2,296.50 | JPY 2,322.00 | 1,447,100 |
| 2026-05-29 | JPY 2,406.00 | JPY 2,419.50 | JPY 2,385.00 | JPY 2,392.50 | 1,997,700 |
| 2026-05-28 | JPY 2,368.00 | JPY 2,407.50 | JPY 2,362.00 | JPY 2,399.50 | 1,638,000 |
| 2026-05-27 | JPY 2,344.00 | JPY 2,378.00 | JPY 2,270.50 | JPY 2,367.00 | 2,270,800 |
| 2026-05-26 | JPY 2,435.00 | JPY 2,446.50 | JPY 2,382.50 | JPY 2,394.00 | 1,249,400 |
| 2026-05-25 | JPY 2,508.00 | JPY 2,511.00 | JPY 2,428.50 | JPY 2,438.00 | 1,470,700 |
| 2026-05-22 | JPY 2,484.00 | JPY 2,539.00 | JPY 2,466.50 | JPY 2,482.50 | 2,447,800 |
| 2026-05-21 | JPY 2,458.00 | JPY 2,489.00 | JPY 2,443.50 | JPY 2,446.00 | 1,856,600 |
| 2026-05-20 | JPY 2,466.50 | JPY 2,485.50 | JPY 2,415.00 | JPY 2,426.50 | 1,860,400 |
| 2026-05-19 | JPY 2,400.50 | JPY 2,439.00 | JPY 2,393.50 | JPY 2,425.00 | 1,908,300 |
| 2026-05-18 | JPY 2,507.00 | JPY 2,517.00 | JPY 2,432.50 | JPY 2,441.50 | 1,545,800 |
| 2026-05-15 | JPY 2,563.00 | JPY 2,565.00 | JPY 2,518.00 | JPY 2,533.50 | 1,470,500 |
| 2026-05-14 | JPY 2,535.00 | JPY 2,573.50 | JPY 2,508.50 | JPY 2,573.50 | 1,412,300 |
| 2026-05-13 | JPY 2,500.00 | JPY 2,556.50 | JPY 2,489.50 | JPY 2,553.00 | 2,630,000 |
| 2026-05-12 | JPY 2,466.50 | JPY 2,509.50 | JPY 2,454.50 | JPY 2,479.00 | 1,518,900 |
| 2026-05-11 | JPY 2,480.00 | JPY 2,523.50 | JPY 2,420.50 | JPY 2,462.00 | 2,647,600 |
| 2026-05-08 | JPY 2,359.00 | JPY 2,480.50 | JPY 2,251.00 | JPY 2,480.50 | 5,080,800 |
| 2026-05-07 | JPY 2,319.00 | JPY 2,362.00 | JPY 2,292.50 | JPY 2,360.50 | 2,830,800 |
| 2026-05-01 | JPY 2,287.00 | JPY 2,328.00 | JPY 2,268.50 | JPY 2,315.50 | 1,496,900 |
| 2026-04-30 | JPY 2,298.00 | JPY 2,315.00 | JPY 2,260.00 | JPY 2,306.00 | 1,916,700 |
| 2026-04-28 | JPY 2,316.00 | JPY 2,316.00 | JPY 2,272.00 | JPY 2,312.50 | 1,766,800 |
| 2026-04-27 | JPY 2,321.00 | JPY 2,326.50 | JPY 2,294.00 | JPY 2,304.50 | 1,169,200 |
| 2026-04-24 | JPY 2,321.50 | JPY 2,350.00 | JPY 2,316.00 | JPY 2,350.00 | 1,461,100 |
| 2026-04-23 | JPY 2,300.00 | JPY 2,319.50 | JPY 2,281.00 | JPY 2,316.00 | 1,770,400 |
| 2026-04-22 | JPY 2,342.00 | JPY 2,345.00 | JPY 2,304.50 | JPY 2,321.50 | 2,105,000 |
| 2026-04-21 | JPY 2,411.00 | JPY 2,413.50 | JPY 2,356.50 | JPY 2,356.50 | 1,464,700 |
| 2026-04-20 | JPY 2,412.50 | JPY 2,429.50 | JPY 2,398.50 | JPY 2,429.50 | 1,318,800 |
| 2026-04-17 | JPY 2,465.50 | JPY 2,468.50 | JPY 2,399.00 | JPY 2,406.50 | 1,886,100 |
| 2026-04-16 | JPY 2,452.00 | JPY 2,496.00 | JPY 2,444.00 | JPY 2,492.00 | 1,465,800 |
| 2026-04-15 | JPY 2,485.00 | JPY 2,495.00 | JPY 2,435.50 | JPY 2,452.00 | 2,050,200 |
| 2026-04-14 | JPY 2,504.50 | JPY 2,516.00 | JPY 2,470.00 | JPY 2,476.50 | 1,496,100 |
| 2026-04-13 | JPY 2,500.00 | JPY 2,528.00 | JPY 2,492.00 | JPY 2,492.00 | 1,207,800 |
| 2026-04-10 | JPY 2,534.00 | JPY 2,565.00 | JPY 2,507.00 | JPY 2,509.50 | 1,439,300 |
| 2026-04-09 | JPY 2,582.50 | JPY 2,589.00 | JPY 2,545.00 | JPY 2,545.00 | 1,199,900 |
| 2026-04-08 | JPY 2,592.00 | JPY 2,604.00 | JPY 2,546.50 | JPY 2,546.50 | 1,688,700 |
| 2026-04-07 | JPY 2,528.50 | JPY 2,549.00 | JPY 2,517.00 | JPY 2,542.00 | 883,500 |
| 2026-04-06 | JPY 2,549.50 | JPY 2,565.00 | JPY 2,532.00 | JPY 2,532.00 | 717,900 |
| 2026-04-03 | JPY 2,530.00 | JPY 2,537.00 | JPY 2,492.50 | JPY 2,532.50 | 1,025,000 |
| 2026-04-02 | JPY 2,585.00 | JPY 2,599.50 | JPY 2,524.00 | JPY 2,532.50 | 1,631,800 |
| 2026-04-01 | JPY 2,548.00 | JPY 2,579.50 | JPY 2,516.50 | JPY 2,579.50 | 1,786,600 |
| 2026-03-31 | JPY 2,525.00 | JPY 2,541.00 | JPY 2,486.00 | JPY 2,510.50 | 1,622,200 |
| 2026-03-30 | JPY 2,415.00 | JPY 2,519.50 | JPY 2,406.00 | JPY 2,517.00 | 2,025,700 |
| 2026-03-27 | JPY 2,531.50 | JPY 2,549.00 | JPY 2,495.50 | JPY 2,549.00 | 2,683,500 |
| 2026-03-26 | JPY 2,486.50 | JPY 2,507.50 | JPY 2,462.00 | JPY 2,493.50 | 1,595,800 |
| 2026-03-25 | JPY 2,433.50 | JPY 2,478.50 | JPY 2,426.00 | JPY 2,461.00 | 2,269,000 |
| 2026-03-24 | JPY 2,369.00 | JPY 2,396.50 | JPY 2,360.50 | JPY 2,387.50 | 1,445,300 |
| 2026-03-23 | JPY 2,340.00 | JPY 2,349.50 | JPY 2,308.00 | JPY 2,332.00 | 2,508,600 |
| 2026-03-19 | JPY 2,351.00 | JPY 2,396.50 | JPY 2,348.50 | JPY 2,349.50 | 6,153,800 |
| 2026-03-18 | JPY 2,370.00 | JPY 2,420.00 | JPY 2,369.50 | JPY 2,410.50 | 1,797,400 |
| 2026-03-17 | JPY 2,348.00 | JPY 2,387.50 | JPY 2,346.00 | JPY 2,367.00 | 1,824,000 |
| 2026-03-16 | JPY 2,344.50 | JPY 2,354.50 | JPY 2,324.00 | JPY 2,340.00 | 1,513,900 |
| 2026-03-13 | JPY 2,321.00 | JPY 2,384.50 | JPY 2,319.50 | JPY 2,363.00 | 2,407,500 |
| 2026-03-12 | JPY 2,360.50 | JPY 2,400.00 | JPY 2,320.50 | JPY 2,335.50 | 3,222,200 |
| 2026-03-11 | JPY 2,399.00 | JPY 2,442.00 | JPY 2,388.00 | JPY 2,388.00 | 3,348,700 |
| 2026-03-10 | JPY 2,527.50 | JPY 2,529.00 | JPY 2,410.00 | JPY 2,410.00 | 2,585,400 |
| 2026-03-09 | JPY 2,424.00 | JPY 2,487.50 | JPY 2,420.00 | JPY 2,477.50 | 2,458,700 |
| 2026-03-06 | JPY 2,444.00 | JPY 2,526.50 | JPY 2,435.50 | JPY 2,521.00 | 1,781,800 |
| 2026-03-05 | JPY 2,589.00 | JPY 2,589.00 | JPY 2,493.00 | JPY 2,493.00 | 3,086,200 |
| 2026-03-04 | JPY 2,390.00 | JPY 2,449.50 | JPY 2,388.00 | JPY 2,435.50 | 2,807,100 |
| 2026-03-03 | JPY 2,505.50 | JPY 2,525.50 | JPY 2,470.50 | JPY 2,488.00 | 2,229,200 |
| 2026-03-02 | JPY 2,626.00 | JPY 2,626.00 | JPY 2,506.00 | JPY 2,543.50 | 3,085,800 |
| 2026-02-27 | JPY 2,600.00 | JPY 2,674.50 | JPY 2,586.50 | JPY 2,674.50 | 2,503,900 |
| 2026-02-26 | JPY 2,626.50 | JPY 2,638.50 | JPY 2,607.50 | JPY 2,623.50 | 1,621,200 |
| 2026-02-25 | JPY 2,662.00 | JPY 2,663.00 | JPY 2,621.50 | JPY 2,645.50 | 2,112,000 |
| 2026-02-24 | JPY 2,617.50 | JPY 2,652.00 | JPY 2,592.50 | JPY 2,628.00 | 2,429,600 |
| 2026-02-20 | JPY 2,609.50 | JPY 2,652.50 | JPY 2,598.00 | JPY 2,617.50 | 3,394,700 |
| 2026-02-19 | JPY 2,530.00 | JPY 2,609.00 | JPY 2,508.00 | JPY 2,594.50 | 2,434,600 |
| 2026-02-18 | JPY 2,540.50 | JPY 2,575.00 | JPY 2,538.50 | JPY 2,563.50 | 1,537,500 |
| 2026-02-17 | JPY 2,542.00 | JPY 2,548.00 | JPY 2,516.00 | JPY 2,516.00 | 1,155,300 |
| 2026-02-16 | JPY 2,566.00 | JPY 2,567.00 | JPY 2,511.50 | JPY 2,545.00 | 1,785,500 |
| 2026-02-13 | JPY 2,526.00 | JPY 2,572.00 | JPY 2,511.00 | JPY 2,536.50 | 2,395,800 |
| 2026-02-12 | JPY 2,565.00 | JPY 2,565.00 | JPY 2,496.50 | JPY 2,505.00 | 2,021,600 |
| 2026-02-10 | JPY 2,542.00 | JPY 2,560.00 | JPY 2,520.50 | JPY 2,546.50 | 1,455,600 |
| 2026-02-09 | JPY 2,525.00 | JPY 2,565.00 | JPY 2,508.50 | JPY 2,548.00 | 2,388,100 |
| 2026-02-06 | JPY 2,451.50 | JPY 2,492.00 | JPY 2,435.50 | JPY 2,484.50 | 1,887,700 |
| 2026-02-05 | JPY 2,455.00 | JPY 2,487.50 | JPY 2,427.00 | JPY 2,464.50 | 2,213,100 |
| 2026-02-04 | JPY 2,416.00 | JPY 2,448.50 | JPY 2,386.00 | JPY 2,434.00 | 2,208,400 |
| 2026-02-03 | JPY 2,357.00 | JPY 2,447.00 | JPY 2,341.00 | JPY 2,411.50 | 3,260,500 |
| 2026-02-02 | JPY 2,335.00 | JPY 2,409.00 | JPY 2,293.00 | JPY 2,381.50 | 3,476,000 |
| 2026-01-30 | JPY 2,320.00 | JPY 2,328.00 | JPY 2,288.00 | JPY 2,302.50 | 3,232,600 |
| 2026-01-29 | JPY 2,230.00 | JPY 2,296.00 | JPY 2,221.00 | JPY 2,296.00 | 2,278,600 |
| 2026-01-28 | JPY 2,273.00 | JPY 2,301.00 | JPY 2,240.00 | JPY 2,266.00 | 2,649,500 |
| 2026-01-27 | JPY 2,265.00 | JPY 2,333.00 | JPY 2,240.00 | JPY 2,323.00 | 2,063,800 |
| 2026-01-26 | JPY 2,270.00 | JPY 2,289.50 | JPY 2,253.50 | JPY 2,286.50 | 1,692,400 |
| 2026-01-23 | JPY 2,274.00 | JPY 2,290.00 | JPY 2,259.00 | JPY 2,287.50 | 1,390,300 |
| 2026-01-22 | JPY 2,260.00 | JPY 2,264.00 | JPY 2,238.00 | JPY 2,264.00 | 1,933,900 |
| 2026-01-21 | JPY 2,232.00 | JPY 2,248.00 | JPY 2,202.00 | JPY 2,243.50 | 1,602,000 |
| 2026-01-20 | JPY 2,293.50 | JPY 2,294.00 | JPY 2,235.00 | JPY 2,256.50 | 1,349,000 |
| 2026-01-19 | JPY 2,246.00 | JPY 2,255.50 | JPY 2,234.50 | JPY 2,243.50 | 1,191,100 |
| 2026-01-16 | JPY 2,252.00 | JPY 2,266.00 | JPY 2,214.00 | JPY 2,260.50 | 2,116,700 |
| 2026-01-15 | JPY 2,262.50 | JPY 2,291.00 | JPY 2,255.00 | JPY 2,278.00 | 1,909,200 |
| 2026-01-14 | JPY 2,256.00 | JPY 2,301.50 | JPY 2,247.50 | JPY 2,284.50 | 2,363,700 |
| 2026-01-13 | JPY 2,279.00 | JPY 2,296.00 | JPY 2,254.50 | JPY 2,261.50 | 1,874,500 |
| 2026-01-09 | JPY 2,232.50 | JPY 2,275.50 | JPY 2,230.50 | JPY 2,272.50 | 2,201,700 |
| 2026-01-08 | JPY 2,211.00 | JPY 2,250.00 | JPY 2,198.50 | JPY 2,250.00 | 2,775,500 |
| 2026-01-07 | JPY 2,189.50 | JPY 2,212.50 | JPY 2,179.00 | JPY 2,212.50 | 2,077,800 |
| 2026-01-06 | JPY 2,175.00 | JPY 2,189.50 | JPY 2,147.50 | JPY 2,189.50 | 2,043,100 |
| 2026-01-05 | JPY 2,180.00 | JPY 2,201.50 | JPY 2,174.50 | JPY 2,188.50 | 1,579,100 |
| 2025-12-30 | JPY 2,178.00 | JPY 2,179.50 | JPY 2,157.50 | JPY 2,172.50 | 1,234,800 |
| 2025-12-29 | JPY 2,176.00 | JPY 2,183.00 | JPY 2,164.00 | JPY 2,172.00 | 1,214,900 |
| 2025-12-26 | JPY 2,190.00 | JPY 2,193.50 | JPY 2,177.50 | JPY 2,193.50 | 845,800 |
| 2025-12-25 | JPY 2,189.50 | JPY 2,190.00 | JPY 2,171.50 | JPY 2,176.00 | 588,600 |
| 2025-12-24 | JPY 2,192.00 | JPY 2,211.50 | JPY 2,175.00 | JPY 2,175.00 | 1,228,000 |
| 2025-12-23 | JPY 2,181.50 | JPY 2,206.50 | JPY 2,181.50 | JPY 2,205.00 | 1,016,800 |
| 2025-12-22 | JPY 2,200.00 | JPY 2,200.00 | JPY 2,172.50 | JPY 2,181.50 | 1,266,800 |
| 2025-12-19 | JPY 2,190.50 | JPY 2,192.50 | JPY 2,162.50 | JPY 2,171.50 | 3,565,800 |
| 2025-12-18 | JPY 2,212.00 | JPY 2,219.00 | JPY 2,187.00 | JPY 2,188.50 | 1,138,600 |
| 2025-12-17 | JPY 2,200.00 | JPY 2,210.00 | JPY 2,172.50 | JPY 2,201.50 | 1,504,100 |
| 2025-12-16 | JPY 2,220.00 | JPY 2,229.00 | JPY 2,199.00 | JPY 2,199.00 | 1,533,900 |
| 2025-12-15 | JPY 2,204.50 | JPY 2,223.50 | JPY 2,196.00 | JPY 2,203.00 | 1,347,700 |
| 2025-12-12 | JPY 2,190.50 | JPY 2,198.00 | JPY 2,169.50 | JPY 2,177.00 | 1,433,200 |
| 2025-12-11 | JPY 2,198.00 | JPY 2,207.50 | JPY 2,168.00 | JPY 2,178.50 | 1,818,400 |
| 2025-12-10 | JPY 2,173.00 | JPY 2,206.00 | JPY 2,171.00 | JPY 2,198.00 | 1,789,000 |
| 2025-12-09 | JPY 2,127.00 | JPY 2,164.50 | JPY 2,117.00 | JPY 2,164.50 | 2,106,300 |
| 2025-12-08 | JPY 2,113.00 | JPY 2,129.00 | JPY 2,100.00 | JPY 2,120.50 | 1,449,500 |
| 2025-12-05 | JPY 2,137.00 | JPY 2,139.00 | JPY 2,096.50 | JPY 2,103.00 | 2,010,200 |
| 2025-12-04 | JPY 2,120.00 | JPY 2,148.50 | JPY 2,092.00 | JPY 2,141.50 | 2,051,000 |
| 2025-12-03 | JPY 2,125.00 | JPY 2,148.50 | JPY 2,122.50 | JPY 2,132.50 | 1,868,200 |
| 2025-12-02 | JPY 2,110.00 | JPY 2,146.50 | JPY 2,103.00 | JPY 2,144.00 | 2,080,600 |
| 2025-12-01 | JPY 2,191.00 | JPY 2,200.00 | JPY 2,111.00 | JPY 2,129.00 | 2,727,800 |
| 2025-11-28 | JPY 2,196.00 | JPY 2,212.50 | JPY 2,182.00 | JPY 2,200.50 | 2,377,100 |
| 2025-11-27 | JPY 2,169.00 | JPY 2,237.00 | JPY 2,165.50 | JPY 2,226.00 | 3,442,600 |
| 2025-11-26 | JPY 2,114.50 | JPY 2,174.00 | JPY 2,114.00 | JPY 2,169.00 | 3,105,100 |
| 2025-11-25 | JPY 2,095.50 | JPY 2,137.50 | JPY 2,091.50 | JPY 2,111.00 | 2,472,100 |
| 2025-11-21 | JPY 2,049.00 | JPY 2,096.00 | JPY 2,041.00 | JPY 2,077.50 | 3,105,700 |
| 2025-11-20 | JPY 2,014.50 | JPY 2,070.00 | JPY 2,014.00 | JPY 2,058.00 | 2,206,100 |
| 2025-11-19 | JPY 2,010.00 | JPY 2,024.00 | JPY 1,988.00 | JPY 2,010.00 | 2,131,100 |
| 2025-11-18 | JPY 2,021.50 | JPY 2,038.50 | JPY 1,998.50 | JPY 2,007.50 | 1,672,900 |
| 2025-11-17 | JPY 2,033.50 | JPY 2,037.50 | JPY 2,000.50 | JPY 2,013.50 | 1,275,000 |
| 2025-11-14 | JPY 2,005.00 | JPY 2,039.50 | JPY 1,995.50 | JPY 2,039.50 | 2,179,000 |
| 2025-11-13 | JPY 1,995.00 | JPY 2,009.50 | JPY 1,982.50 | JPY 2,004.00 | 1,734,600 |
| 2025-11-12 | JPY 1,960.00 | JPY 1,997.50 | JPY 1,954.50 | JPY 1,974.50 | 2,322,100 |
| 2025-11-11 | JPY 1,916.50 | JPY 1,951.50 | JPY 1,908.50 | JPY 1,951.50 | 1,707,000 |
| 2025-11-10 | JPY 1,922.50 | JPY 1,929.50 | JPY 1,910.00 | JPY 1,916.50 | 2,208,800 |
| 2025-11-07 | JPY 1,941.00 | JPY 1,948.00 | JPY 1,912.00 | JPY 1,928.50 | 2,013,300 |
| 2025-11-06 | JPY 1,917.00 | JPY 1,944.00 | JPY 1,910.00 | JPY 1,941.00 | 2,664,200 |
| 2025-11-05 | JPY 1,910.50 | JPY 1,919.00 | JPY 1,885.00 | JPY 1,909.50 | 2,533,600 |
| 2025-11-04 | JPY 1,876.00 | JPY 1,914.00 | JPY 1,868.50 | JPY 1,907.50 | 2,795,400 |
| 2025-10-31 | JPY 1,868.50 | JPY 1,892.00 | JPY 1,859.50 | JPY 1,876.50 | 3,215,700 |
| 2025-10-30 | JPY 1,775.00 | JPY 1,882.00 | JPY 1,764.50 | JPY 1,877.00 | 6,979,000 |
| 2025-10-29 | JPY 1,821.00 | JPY 1,833.00 | JPY 1,773.50 | JPY 1,779.50 | 2,710,200 |
| 2025-10-28 | JPY 1,856.50 | JPY 1,867.00 | JPY 1,824.50 | JPY 1,824.50 | 2,547,500 |
| 2025-10-27 | JPY 1,845.50 | JPY 1,871.50 | JPY 1,841.50 | JPY 1,863.50 | 2,435,900 |
| 2025-10-24 | JPY 1,840.00 | JPY 1,857.50 | JPY 1,833.00 | JPY 1,836.00 | 2,628,400 |
| 2025-10-23 | JPY 1,833.50 | JPY 1,835.00 | JPY 1,813.00 | JPY 1,835.00 | 2,041,600 |
| 2025-10-22 | JPY 1,828.00 | JPY 1,841.50 | JPY 1,819.00 | JPY 1,836.50 | 1,780,900 |
| 2025-10-21 | JPY 1,840.00 | JPY 1,841.00 | JPY 1,816.50 | JPY 1,828.00 | 1,732,400 |
| 2025-10-20 | JPY 1,840.00 | JPY 1,846.00 | JPY 1,821.50 | JPY 1,840.00 | 1,944,700 |
| 2025-10-17 | JPY 1,810.00 | JPY 1,815.00 | JPY 1,793.00 | JPY 1,812.50 | 1,948,900 |
| 2025-10-16 | JPY 1,794.00 | JPY 1,803.50 | JPY 1,778.00 | JPY 1,801.00 | 1,849,800 |
| 2025-10-15 | JPY 1,777.00 | JPY 1,792.50 | JPY 1,768.00 | JPY 1,784.00 | 1,950,500 |
| 2025-10-14 | JPY 1,768.00 | JPY 1,784.00 | JPY 1,760.00 | JPY 1,772.50 | 2,781,200 |
| 2025-10-10 | JPY 1,854.00 | JPY 1,854.50 | JPY 1,792.00 | JPY 1,805.50 | 4,602,700 |
| 2025-10-09 | JPY 1,706.00 | JPY 1,853.00 | JPY 1,703.00 | JPY 1,852.00 | 7,499,200 |