USS Co., Ltd. (4732) Price History
Daily open, high, low, close and volume for USS Co., Ltd. (4732) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 1,800.00 | JPY 1,808.00 | JPY 1,790.50 | JPY 1,797.50 | 1,600,400 |
| 2026-10-08 | JPY 1,801.50 | JPY 1,804.50 | JPY 1,778.50 | JPY 1,794.00 | 1,617,200 |
| 2026-10-07 | JPY 1,809.00 | JPY 1,815.50 | JPY 1,800.00 | JPY 1,800.00 | 1,608,000 |
| 2026-10-06 | JPY 1,814.00 | JPY 1,816.50 | JPY 1,798.00 | JPY 1,804.00 | 1,303,000 |
| 2026-10-05 | JPY 1,821.00 | JPY 1,828.50 | JPY 1,804.50 | JPY 1,805.00 | 1,471,400 |
| 2026-10-02 | JPY 1,814.50 | JPY 1,818.50 | JPY 1,803.00 | JPY 1,816.00 | 1,442,100 |
| 2026-10-01 | JPY 1,806.00 | JPY 1,832.50 | JPY 1,800.50 | JPY 1,831.00 | 2,344,500 |
| 2026-09-30 | JPY 1,798.00 | JPY 1,802.50 | JPY 1,785.50 | JPY 1,794.00 | 1,830,800 |
| 2026-09-29 | JPY 1,827.50 | JPY 1,829.00 | JPY 1,793.00 | JPY 1,798.00 | 2,047,600 |
| 2026-09-28 | JPY 1,876.50 | JPY 1,884.00 | JPY 1,850.50 | JPY 1,850.50 | 3,591,300 |
| 2026-09-25 | JPY 1,881.50 | JPY 1,889.50 | JPY 1,868.00 | JPY 1,875.00 | 1,519,000 |
| 2026-09-24 | JPY 1,883.00 | JPY 1,898.50 | JPY 1,875.50 | JPY 1,876.00 | 2,069,300 |
| 2026-09-18 | JPY 1,925.00 | JPY 1,925.00 | JPY 1,907.00 | JPY 1,907.00 | 2,259,500 |
| 2026-09-17 | JPY 1,918.50 | JPY 1,938.50 | JPY 1,915.00 | JPY 1,929.50 | 974,200 |
| 2026-09-16 | JPY 1,919.00 | JPY 1,919.00 | JPY 1,901.00 | JPY 1,910.00 | 1,053,500 |
| 2026-09-15 | JPY 1,944.00 | JPY 1,945.00 | JPY 1,907.50 | JPY 1,907.50 | 1,012,200 |
| 2026-09-14 | JPY 1,930.50 | JPY 1,942.00 | JPY 1,904.50 | JPY 1,924.50 | 1,392,600 |
| 2026-09-11 | JPY 1,900.50 | JPY 1,918.50 | JPY 1,884.00 | JPY 1,916.50 | 1,580,200 |
| 2026-09-10 | JPY 1,916.00 | JPY 1,925.00 | JPY 1,905.00 | JPY 1,905.50 | 1,255,300 |
| 2026-09-09 | JPY 1,933.00 | JPY 1,939.00 | JPY 1,913.00 | JPY 1,914.50 | 1,241,000 |
| 2026-09-08 | JPY 1,959.00 | JPY 1,961.00 | JPY 1,937.00 | JPY 1,947.50 | 931,400 |
| 2026-09-07 | JPY 1,970.00 | JPY 1,975.00 | JPY 1,957.00 | JPY 1,960.00 | 1,176,800 |
| 2026-09-04 | JPY 1,972.50 | JPY 1,989.00 | JPY 1,963.00 | JPY 1,981.00 | 1,103,800 |
| 2026-09-03 | JPY 1,967.50 | JPY 1,988.00 | JPY 1,966.50 | JPY 1,983.00 | 1,006,900 |
| 2026-09-02 | JPY 2,000.50 | JPY 2,014.00 | JPY 1,977.00 | JPY 1,982.00 | 1,094,700 |
| 2026-09-01 | JPY 2,005.50 | JPY 2,019.00 | JPY 1,998.00 | JPY 2,019.00 | 772,900 |
| 2026-08-31 | JPY 1,994.50 | JPY 2,001.50 | JPY 1,980.00 | JPY 1,993.50 | 1,069,400 |
| 2026-08-28 | JPY 1,972.00 | JPY 1,990.00 | JPY 1,967.50 | JPY 1,977.50 | 1,228,900 |
| 2026-08-27 | JPY 1,983.00 | JPY 1,991.00 | JPY 1,964.00 | JPY 1,980.50 | 1,129,300 |
| 2026-08-26 | JPY 1,980.00 | JPY 2,008.00 | JPY 1,980.00 | JPY 1,997.00 | 898,800 |
| 2026-08-25 | JPY 1,985.00 | JPY 1,998.00 | JPY 1,976.00 | JPY 1,976.00 | 722,400 |
| 2026-08-24 | JPY 1,961.00 | JPY 1,978.00 | JPY 1,960.00 | JPY 1,973.00 | 612,500 |
| 2026-08-21 | JPY 1,975.00 | JPY 1,982.00 | JPY 1,956.00 | JPY 1,960.00 | 1,028,300 |
| 2026-08-20 | JPY 1,985.00 | JPY 1,994.50 | JPY 1,962.50 | JPY 1,975.00 | 776,100 |
| 2026-08-19 | JPY 1,994.00 | JPY 1,994.00 | JPY 1,963.50 | JPY 1,972.00 | 1,106,100 |
| 2026-08-18 | JPY 1,996.00 | JPY 1,996.50 | JPY 1,972.50 | JPY 1,974.00 | 910,600 |
| 2026-08-17 | JPY 2,020.00 | JPY 2,026.50 | JPY 1,991.50 | JPY 1,996.00 | 846,400 |
| 2026-08-14 | JPY 2,005.00 | JPY 2,018.50 | JPY 1,996.50 | JPY 2,011.00 | 1,023,700 |
| 2026-08-13 | JPY 2,003.50 | JPY 2,018.50 | JPY 1,991.00 | JPY 2,007.00 | 808,600 |
| 2026-08-12 | JPY 2,012.00 | JPY 2,016.50 | JPY 1,990.50 | JPY 1,996.50 | 1,026,200 |
| 2026-08-10 | JPY 2,000.00 | JPY 2,015.00 | JPY 1,979.50 | JPY 2,005.00 | 946,000 |
| 2026-08-07 | JPY 1,973.00 | JPY 2,000.50 | JPY 1,963.50 | JPY 1,987.00 | 939,200 |
| 2026-08-06 | JPY 1,968.50 | JPY 1,978.00 | JPY 1,957.50 | JPY 1,967.50 | 1,177,400 |
| 2026-08-05 | JPY 1,930.00 | JPY 1,957.00 | JPY 1,918.50 | JPY 1,944.50 | 1,638,800 |
| 2026-08-04 | JPY 1,970.00 | JPY 1,977.00 | JPY 1,947.00 | JPY 1,970.00 | 1,144,200 |
| 2026-08-03 | JPY 2,005.50 | JPY 2,013.50 | JPY 1,956.50 | JPY 1,981.50 | 1,235,800 |
| 2026-07-31 | JPY 2,014.00 | JPY 2,045.50 | JPY 2,010.00 | JPY 2,017.50 | 1,364,600 |
| 2026-07-30 | JPY 2,063.50 | JPY 2,072.00 | JPY 2,044.00 | JPY 2,064.00 | 931,400 |
| 2026-07-29 | JPY 2,040.00 | JPY 2,074.00 | JPY 2,021.50 | JPY 2,063.50 | 1,211,400 |
| 2026-07-28 | JPY 2,002.00 | JPY 2,026.00 | JPY 2,000.00 | JPY 2,020.50 | 930,100 |
| 2026-07-27 | JPY 1,980.00 | JPY 2,015.00 | JPY 1,974.50 | JPY 2,001.00 | 1,025,400 |
| 2026-07-24 | JPY 1,938.00 | JPY 1,960.00 | JPY 1,934.50 | JPY 1,955.00 | 1,123,500 |
| 2026-07-23 | JPY 1,965.00 | JPY 1,967.00 | JPY 1,937.50 | JPY 1,951.50 | 1,087,400 |
| 2026-07-22 | JPY 1,962.50 | JPY 1,983.00 | JPY 1,948.50 | JPY 1,973.50 | 1,254,200 |
| 2026-07-21 | JPY 2,020.00 | JPY 2,025.00 | JPY 1,994.50 | JPY 1,997.50 | 1,378,800 |
| 2026-07-17 | JPY 1,991.00 | JPY 2,019.50 | JPY 1,984.00 | JPY 2,006.50 | 1,116,400 |
| 2026-07-16 | JPY 1,981.50 | JPY 2,002.50 | JPY 1,973.00 | JPY 1,975.00 | 869,300 |
| 2026-07-15 | JPY 1,997.00 | JPY 2,001.50 | JPY 1,974.00 | JPY 1,983.50 | 737,500 |
| 2026-07-14 | JPY 1,993.00 | JPY 2,005.00 | JPY 1,981.50 | JPY 1,985.50 | 1,027,400 |
| 2026-07-13 | JPY 2,000.00 | JPY 2,003.50 | JPY 1,971.50 | JPY 1,976.00 | 1,040,200 |
| 2026-07-10 | JPY 2,022.00 | JPY 2,025.00 | JPY 1,982.50 | JPY 1,982.50 | 1,697,900 |
| 2026-07-09 | JPY 2,131.50 | JPY 2,131.50 | JPY 1,990.00 | JPY 2,006.50 | 1,937,200 |
| 2026-07-08 | JPY 1,983.00 | JPY 2,003.50 | JPY 1,964.00 | JPY 1,991.50 | 1,195,900 |
| 2026-07-07 | JPY 1,964.00 | JPY 1,979.00 | JPY 1,954.00 | JPY 1,963.00 | 1,092,400 |
| 2026-07-06 | JPY 1,927.00 | JPY 1,954.50 | JPY 1,922.50 | JPY 1,954.50 | 815,600 |
| 2026-07-03 | JPY 1,937.00 | JPY 1,948.50 | JPY 1,919.00 | JPY 1,927.00 | 1,229,800 |
| 2026-07-02 | JPY 1,908.50 | JPY 1,918.50 | JPY 1,898.00 | JPY 1,914.00 | 919,200 |
| 2026-07-01 | JPY 1,893.50 | JPY 1,911.50 | JPY 1,882.00 | JPY 1,882.50 | 887,600 |
| 2026-06-30 | JPY 1,920.00 | JPY 1,928.50 | JPY 1,894.00 | JPY 1,902.50 | 1,306,000 |
| 2026-06-29 | JPY 1,920.50 | JPY 1,931.00 | JPY 1,891.50 | JPY 1,905.50 | 1,147,000 |
| 2026-06-26 | JPY 1,913.50 | JPY 1,928.50 | JPY 1,897.50 | JPY 1,927.50 | 742,100 |
| 2026-06-25 | JPY 1,882.00 | JPY 1,915.50 | JPY 1,870.00 | JPY 1,906.50 | 1,026,400 |
| 2026-06-24 | JPY 1,888.50 | JPY 1,902.50 | JPY 1,851.00 | JPY 1,870.00 | 1,157,500 |
| 2026-06-23 | JPY 1,899.00 | JPY 1,915.00 | JPY 1,897.00 | JPY 1,908.50 | 1,141,200 |
| 2026-06-22 | JPY 1,882.00 | JPY 1,901.00 | JPY 1,869.50 | JPY 1,890.50 | 923,200 |
| 2026-06-19 | JPY 1,890.00 | JPY 1,921.50 | JPY 1,886.00 | JPY 1,888.50 | 2,101,200 |
| 2026-06-18 | JPY 1,875.00 | JPY 1,897.00 | JPY 1,864.50 | JPY 1,889.50 | 1,004,600 |
| 2026-06-17 | JPY 1,877.50 | JPY 1,892.50 | JPY 1,859.50 | JPY 1,876.50 | 870,300 |
| 2026-06-16 | JPY 1,848.00 | JPY 1,863.50 | JPY 1,837.50 | JPY 1,863.50 | 1,173,900 |
| 2026-06-15 | JPY 1,885.00 | JPY 1,888.00 | JPY 1,857.00 | JPY 1,861.00 | 1,079,100 |
| 2026-06-12 | JPY 1,908.00 | JPY 1,912.50 | JPY 1,876.00 | JPY 1,877.00 | 1,271,800 |
| 2026-06-11 | JPY 1,930.50 | JPY 1,943.50 | JPY 1,890.50 | JPY 1,899.50 | 1,162,400 |
| 2026-06-10 | JPY 1,902.00 | JPY 1,925.00 | JPY 1,889.50 | JPY 1,914.00 | 1,572,500 |
| 2026-06-09 | JPY 1,860.00 | JPY 1,882.00 | JPY 1,839.50 | JPY 1,872.00 | 1,273,600 |
| 2026-06-08 | JPY 1,850.00 | JPY 1,855.00 | JPY 1,827.50 | JPY 1,841.00 | 1,179,100 |
| 2026-06-05 | JPY 1,838.50 | JPY 1,853.00 | JPY 1,812.00 | JPY 1,833.50 | 1,096,100 |
| 2026-06-04 | JPY 1,836.00 | JPY 1,836.00 | JPY 1,805.00 | JPY 1,812.00 | 781,900 |
| 2026-06-03 | JPY 1,797.50 | JPY 1,842.50 | JPY 1,783.50 | JPY 1,828.50 | 1,396,300 |
| 2026-06-02 | JPY 1,754.00 | JPY 1,794.00 | JPY 1,752.00 | JPY 1,792.50 | 1,112,500 |
| 2026-06-01 | JPY 1,754.00 | JPY 1,771.50 | JPY 1,727.00 | JPY 1,766.00 | 1,035,900 |
| 2026-05-29 | JPY 1,775.00 | JPY 1,796.50 | JPY 1,757.50 | JPY 1,757.50 | 2,249,100 |
| 2026-05-28 | JPY 1,743.50 | JPY 1,777.50 | JPY 1,738.00 | JPY 1,772.00 | 998,200 |
| 2026-05-27 | JPY 1,735.00 | JPY 1,760.50 | JPY 1,719.50 | JPY 1,759.50 | 905,600 |
| 2026-05-26 | JPY 1,756.00 | JPY 1,756.00 | JPY 1,736.00 | JPY 1,739.00 | 718,400 |
| 2026-05-25 | JPY 1,761.00 | JPY 1,769.50 | JPY 1,742.00 | JPY 1,756.50 | 728,100 |
| 2026-05-22 | JPY 1,760.00 | JPY 1,768.00 | JPY 1,728.50 | JPY 1,761.50 | 910,000 |
| 2026-05-21 | JPY 1,790.00 | JPY 1,791.50 | JPY 1,768.00 | JPY 1,769.50 | 1,017,900 |
| 2026-05-20 | JPY 1,796.50 | JPY 1,835.50 | JPY 1,784.00 | JPY 1,795.50 | 1,629,700 |
| 2026-05-19 | JPY 1,799.00 | JPY 1,799.00 | JPY 1,750.50 | JPY 1,781.50 | 1,646,900 |
| 2026-05-18 | JPY 1,761.00 | JPY 1,783.00 | JPY 1,747.50 | JPY 1,770.50 | 1,461,800 |
| 2026-05-15 | JPY 1,739.00 | JPY 1,763.50 | JPY 1,731.00 | JPY 1,760.00 | 1,595,600 |
| 2026-05-14 | JPY 1,714.00 | JPY 1,749.50 | JPY 1,701.50 | JPY 1,728.00 | 2,110,300 |
| 2026-05-13 | JPY 1,716.00 | JPY 1,751.00 | JPY 1,671.50 | JPY 1,690.00 | 2,916,900 |
| 2026-05-12 | JPY 1,712.00 | JPY 1,745.00 | JPY 1,710.00 | JPY 1,742.00 | 1,858,100 |
| 2026-05-11 | JPY 1,701.00 | JPY 1,723.00 | JPY 1,693.00 | JPY 1,712.00 | 1,477,900 |
| 2026-05-08 | JPY 1,688.50 | JPY 1,706.00 | JPY 1,684.00 | JPY 1,692.50 | 1,474,500 |
| 2026-05-07 | JPY 1,700.00 | JPY 1,710.00 | JPY 1,679.50 | JPY 1,684.00 | 1,633,600 |
| 2026-05-01 | JPY 1,689.50 | JPY 1,696.50 | JPY 1,674.50 | JPY 1,696.50 | 859,800 |
| 2026-04-30 | JPY 1,700.00 | JPY 1,704.00 | JPY 1,673.50 | JPY 1,695.00 | 1,520,800 |
| 2026-04-28 | JPY 1,700.00 | JPY 1,707.00 | JPY 1,695.50 | JPY 1,706.00 | 1,058,700 |
| 2026-04-27 | JPY 1,675.50 | JPY 1,690.50 | JPY 1,664.00 | JPY 1,683.50 | 1,012,000 |
| 2026-04-24 | JPY 1,676.00 | JPY 1,680.50 | JPY 1,658.00 | JPY 1,675.50 | 777,700 |
| 2026-04-23 | JPY 1,670.00 | JPY 1,674.50 | JPY 1,659.00 | JPY 1,672.00 | 1,189,300 |
| 2026-04-22 | JPY 1,709.00 | JPY 1,709.50 | JPY 1,674.50 | JPY 1,681.50 | 925,600 |
| 2026-04-21 | JPY 1,740.00 | JPY 1,744.00 | JPY 1,709.00 | JPY 1,709.00 | 910,600 |
| 2026-04-20 | JPY 1,728.00 | JPY 1,733.00 | JPY 1,714.50 | JPY 1,726.50 | 1,058,500 |
| 2026-04-17 | JPY 1,728.00 | JPY 1,741.50 | JPY 1,722.00 | JPY 1,722.00 | 1,042,400 |
| 2026-04-16 | JPY 1,742.00 | JPY 1,762.00 | JPY 1,738.00 | JPY 1,738.00 | 898,200 |
| 2026-04-15 | JPY 1,744.00 | JPY 1,759.00 | JPY 1,741.50 | JPY 1,742.00 | 1,249,100 |
| 2026-04-14 | JPY 1,792.00 | JPY 1,792.00 | JPY 1,740.00 | JPY 1,744.00 | 1,554,600 |
| 2026-04-13 | JPY 1,760.00 | JPY 1,799.00 | JPY 1,755.00 | JPY 1,792.00 | 1,194,000 |
| 2026-04-10 | JPY 1,781.00 | JPY 1,789.50 | JPY 1,746.50 | JPY 1,771.50 | 1,067,800 |
| 2026-04-09 | JPY 1,807.00 | JPY 1,820.00 | JPY 1,780.00 | JPY 1,782.50 | 1,376,700 |
| 2026-04-08 | JPY 1,779.50 | JPY 1,802.00 | JPY 1,771.00 | JPY 1,795.00 | 2,123,300 |
| 2026-04-07 | JPY 1,733.00 | JPY 1,765.00 | JPY 1,730.50 | JPY 1,765.00 | 1,588,500 |
| 2026-04-06 | JPY 1,694.00 | JPY 1,727.50 | JPY 1,687.00 | JPY 1,726.50 | 1,183,700 |
| 2026-04-03 | JPY 1,680.00 | JPY 1,701.00 | JPY 1,679.00 | JPY 1,694.00 | 738,000 |
| 2026-04-02 | JPY 1,695.50 | JPY 1,704.00 | JPY 1,677.00 | JPY 1,681.00 | 881,700 |
| 2026-04-01 | JPY 1,687.00 | JPY 1,693.50 | JPY 1,671.50 | JPY 1,690.50 | 955,800 |
| 2026-03-31 | JPY 1,654.50 | JPY 1,666.50 | JPY 1,632.00 | JPY 1,656.00 | 1,203,100 |
| 2026-03-30 | JPY 1,646.00 | JPY 1,659.00 | JPY 1,628.00 | JPY 1,652.00 | 1,192,700 |
| 2026-03-27 | JPY 1,695.50 | JPY 1,711.50 | JPY 1,689.00 | JPY 1,708.00 | 2,265,600 |
| 2026-03-26 | JPY 1,700.00 | JPY 1,700.00 | JPY 1,677.00 | JPY 1,687.50 | 1,197,100 |
| 2026-03-25 | JPY 1,689.00 | JPY 1,697.00 | JPY 1,679.00 | JPY 1,695.50 | 1,317,800 |
| 2026-03-24 | JPY 1,674.50 | JPY 1,674.50 | JPY 1,654.00 | JPY 1,671.50 | 1,061,000 |
| 2026-03-23 | JPY 1,625.00 | JPY 1,648.00 | JPY 1,623.50 | JPY 1,643.50 | 1,492,100 |
| 2026-03-19 | JPY 1,700.00 | JPY 1,717.50 | JPY 1,671.00 | JPY 1,671.00 | 1,191,800 |
| 2026-03-18 | JPY 1,695.00 | JPY 1,722.00 | JPY 1,692.00 | JPY 1,715.00 | 891,100 |
| 2026-03-17 | JPY 1,689.50 | JPY 1,706.50 | JPY 1,686.50 | JPY 1,692.50 | 851,100 |
| 2026-03-16 | JPY 1,724.00 | JPY 1,725.00 | JPY 1,680.00 | JPY 1,680.00 | 1,117,300 |
| 2026-03-13 | JPY 1,710.00 | JPY 1,741.50 | JPY 1,708.50 | JPY 1,711.50 | 1,188,200 |
| 2026-03-12 | JPY 1,770.00 | JPY 1,776.00 | JPY 1,728.50 | JPY 1,728.50 | 877,800 |
| 2026-03-11 | JPY 1,799.50 | JPY 1,808.50 | JPY 1,780.00 | JPY 1,781.00 | 1,311,000 |
| 2026-03-10 | JPY 1,817.00 | JPY 1,822.50 | JPY 1,786.00 | JPY 1,786.00 | 1,804,900 |
| 2026-03-09 | JPY 1,790.00 | JPY 1,830.50 | JPY 1,790.00 | JPY 1,819.50 | 1,933,000 |
| 2026-03-06 | JPY 1,847.00 | JPY 1,863.00 | JPY 1,835.00 | JPY 1,853.50 | 1,424,100 |
| 2026-03-05 | JPY 1,862.00 | JPY 1,874.00 | JPY 1,837.50 | JPY 1,844.50 | 1,238,400 |
| 2026-03-04 | JPY 1,823.00 | JPY 1,847.50 | JPY 1,815.50 | JPY 1,844.50 | 1,437,000 |
| 2026-03-03 | JPY 1,876.00 | JPY 1,876.00 | JPY 1,823.00 | JPY 1,833.50 | 1,131,500 |
| 2026-03-02 | JPY 1,872.00 | JPY 1,892.00 | JPY 1,870.00 | JPY 1,888.50 | 1,299,000 |
| 2026-02-27 | JPY 1,893.00 | JPY 1,902.50 | JPY 1,871.00 | JPY 1,902.50 | 1,612,600 |
| 2026-02-26 | JPY 1,917.00 | JPY 1,919.00 | JPY 1,895.00 | JPY 1,895.00 | 1,008,400 |
| 2026-02-25 | JPY 1,863.50 | JPY 1,899.00 | JPY 1,856.00 | JPY 1,897.00 | 1,272,300 |
| 2026-02-24 | JPY 1,849.00 | JPY 1,867.50 | JPY 1,838.00 | JPY 1,862.00 | 877,300 |
| 2026-02-20 | JPY 1,860.50 | JPY 1,860.50 | JPY 1,837.50 | JPY 1,849.00 | 1,391,600 |
| 2026-02-19 | JPY 1,870.00 | JPY 1,877.50 | JPY 1,841.50 | JPY 1,863.50 | 1,013,900 |
| 2026-02-18 | JPY 1,845.00 | JPY 1,894.00 | JPY 1,845.00 | JPY 1,879.00 | 1,166,900 |
| 2026-02-17 | JPY 1,873.50 | JPY 1,873.50 | JPY 1,837.00 | JPY 1,841.00 | 879,000 |
| 2026-02-16 | JPY 1,870.50 | JPY 1,874.00 | JPY 1,846.00 | JPY 1,859.00 | 1,287,600 |
| 2026-02-13 | JPY 1,856.50 | JPY 1,864.50 | JPY 1,827.00 | JPY 1,835.50 | 1,579,800 |
| 2026-02-12 | JPY 1,789.00 | JPY 1,858.00 | JPY 1,776.50 | JPY 1,858.00 | 3,106,600 |
| 2026-02-10 | JPY 1,730.50 | JPY 1,761.00 | JPY 1,728.00 | JPY 1,758.00 | 1,643,300 |
| 2026-02-09 | JPY 1,744.50 | JPY 1,750.50 | JPY 1,724.50 | JPY 1,732.00 | 734,800 |
| 2026-02-06 | JPY 1,739.00 | JPY 1,739.00 | JPY 1,713.00 | JPY 1,726.50 | 752,400 |
| 2026-02-05 | JPY 1,725.50 | JPY 1,731.50 | JPY 1,705.50 | JPY 1,729.50 | 854,400 |
| 2026-02-04 | JPY 1,729.00 | JPY 1,729.00 | JPY 1,704.00 | JPY 1,704.00 | 858,600 |
| 2026-02-03 | JPY 1,700.50 | JPY 1,725.50 | JPY 1,698.50 | JPY 1,725.50 | 878,100 |
| 2026-02-02 | JPY 1,730.50 | JPY 1,731.00 | JPY 1,703.00 | JPY 1,714.00 | 953,000 |
| 2026-01-30 | JPY 1,720.00 | JPY 1,722.00 | JPY 1,694.00 | JPY 1,707.00 | 1,138,100 |
| 2026-01-29 | JPY 1,705.00 | JPY 1,709.00 | JPY 1,691.00 | JPY 1,701.50 | 1,008,400 |
| 2026-01-28 | JPY 1,702.50 | JPY 1,710.50 | JPY 1,695.50 | JPY 1,709.00 | 1,158,500 |
| 2026-01-27 | JPY 1,720.50 | JPY 1,729.00 | JPY 1,714.00 | JPY 1,719.00 | 763,600 |
| 2026-01-26 | JPY 1,738.50 | JPY 1,746.00 | JPY 1,722.00 | JPY 1,726.00 | 890,600 |
| 2026-01-23 | JPY 1,740.00 | JPY 1,755.00 | JPY 1,730.50 | JPY 1,741.50 | 666,000 |
| 2026-01-22 | JPY 1,735.00 | JPY 1,748.50 | JPY 1,734.50 | JPY 1,740.50 | 735,500 |
| 2026-01-21 | JPY 1,748.00 | JPY 1,748.00 | JPY 1,733.00 | JPY 1,740.50 | 622,200 |
| 2026-01-20 | JPY 1,745.00 | JPY 1,768.00 | JPY 1,744.00 | JPY 1,755.50 | 807,200 |
| 2026-01-19 | JPY 1,744.50 | JPY 1,761.00 | JPY 1,744.00 | JPY 1,755.50 | 929,800 |
| 2026-01-16 | JPY 1,734.00 | JPY 1,755.00 | JPY 1,730.50 | JPY 1,744.00 | 907,500 |
| 2026-01-15 | JPY 1,741.00 | JPY 1,757.50 | JPY 1,738.50 | JPY 1,748.50 | 772,100 |
| 2026-01-14 | JPY 1,736.00 | JPY 1,752.50 | JPY 1,718.50 | JPY 1,752.50 | 1,189,400 |
| 2026-01-13 | JPY 1,740.00 | JPY 1,753.50 | JPY 1,733.50 | JPY 1,748.00 | 1,425,000 |
| 2026-01-09 | JPY 1,740.00 | JPY 1,745.00 | JPY 1,729.50 | JPY 1,741.50 | 750,800 |
| 2026-01-08 | JPY 1,717.00 | JPY 1,734.00 | JPY 1,706.00 | JPY 1,729.50 | 895,200 |
| 2026-01-07 | JPY 1,702.00 | JPY 1,734.00 | JPY 1,693.50 | JPY 1,721.50 | 1,122,600 |
| 2026-01-06 | JPY 1,719.50 | JPY 1,725.00 | JPY 1,706.00 | JPY 1,714.50 | 1,226,600 |
| 2026-01-05 | JPY 1,728.50 | JPY 1,731.00 | JPY 1,712.00 | JPY 1,714.50 | 783,700 |
| 2025-12-30 | JPY 1,730.50 | JPY 1,731.00 | JPY 1,716.50 | JPY 1,717.00 | 654,900 |
| 2025-12-29 | JPY 1,745.50 | JPY 1,745.50 | JPY 1,718.50 | JPY 1,722.50 | 787,100 |
| 2025-12-26 | JPY 1,745.00 | JPY 1,745.00 | JPY 1,733.00 | JPY 1,741.00 | 598,000 |
| 2025-12-25 | JPY 1,745.50 | JPY 1,745.50 | JPY 1,732.50 | JPY 1,733.50 | 489,400 |
| 2025-12-24 | JPY 1,767.50 | JPY 1,768.00 | JPY 1,732.50 | JPY 1,740.00 | 763,000 |
| 2025-12-23 | JPY 1,744.50 | JPY 1,776.50 | JPY 1,743.00 | JPY 1,770.50 | 733,800 |
| 2025-12-22 | JPY 1,771.00 | JPY 1,777.50 | JPY 1,724.50 | JPY 1,744.00 | 798,700 |
| 2025-12-19 | JPY 1,781.50 | JPY 1,790.00 | JPY 1,768.50 | JPY 1,771.00 | 1,776,300 |
| 2025-12-18 | JPY 1,757.00 | JPY 1,790.00 | JPY 1,744.00 | JPY 1,781.50 | 1,029,200 |
| 2025-12-17 | JPY 1,755.00 | JPY 1,764.00 | JPY 1,732.50 | JPY 1,737.00 | 1,002,900 |
| 2025-12-16 | JPY 1,736.50 | JPY 1,765.00 | JPY 1,734.00 | JPY 1,755.00 | 1,290,200 |
| 2025-12-15 | JPY 1,730.00 | JPY 1,741.50 | JPY 1,721.00 | JPY 1,734.00 | 812,800 |
| 2025-12-12 | JPY 1,701.50 | JPY 1,721.50 | JPY 1,701.50 | JPY 1,714.00 | 1,037,300 |
| 2025-12-11 | JPY 1,712.00 | JPY 1,714.00 | JPY 1,697.00 | JPY 1,697.00 | 692,600 |
| 2025-12-10 | JPY 1,711.00 | JPY 1,716.00 | JPY 1,705.00 | JPY 1,710.00 | 640,000 |
| 2025-12-09 | JPY 1,714.00 | JPY 1,714.00 | JPY 1,693.00 | JPY 1,710.00 | 639,500 |
| 2025-12-08 | JPY 1,712.50 | JPY 1,716.50 | JPY 1,703.00 | JPY 1,704.00 | 728,800 |
| 2025-12-05 | JPY 1,716.50 | JPY 1,718.00 | JPY 1,701.00 | JPY 1,703.50 | 939,800 |
| 2025-12-04 | JPY 1,714.00 | JPY 1,720.50 | JPY 1,709.50 | JPY 1,717.50 | 1,013,500 |
| 2025-12-03 | JPY 1,711.00 | JPY 1,720.50 | JPY 1,700.50 | JPY 1,714.00 | 840,900 |
| 2025-12-02 | JPY 1,713.00 | JPY 1,727.00 | JPY 1,711.50 | JPY 1,717.00 | 852,900 |
| 2025-12-01 | JPY 1,730.50 | JPY 1,736.50 | JPY 1,709.50 | JPY 1,713.00 | 1,307,800 |
| 2025-11-28 | JPY 1,735.00 | JPY 1,749.00 | JPY 1,731.50 | JPY 1,742.00 | 922,400 |
| 2025-11-27 | JPY 1,732.00 | JPY 1,740.50 | JPY 1,724.50 | JPY 1,733.00 | 595,300 |
| 2025-11-26 | JPY 1,731.00 | JPY 1,753.50 | JPY 1,730.00 | JPY 1,742.00 | 949,300 |
| 2025-11-25 | JPY 1,732.00 | JPY 1,735.00 | JPY 1,716.00 | JPY 1,732.00 | 1,042,300 |
| 2025-11-21 | JPY 1,706.00 | JPY 1,723.00 | JPY 1,704.50 | JPY 1,715.00 | 2,171,600 |
| 2025-11-20 | JPY 1,691.00 | JPY 1,707.00 | JPY 1,690.00 | JPY 1,695.00 | 888,000 |
| 2025-11-19 | JPY 1,693.50 | JPY 1,717.00 | JPY 1,693.50 | JPY 1,696.50 | 1,117,300 |
| 2025-11-18 | JPY 1,715.00 | JPY 1,728.50 | JPY 1,689.50 | JPY 1,690.00 | 1,176,700 |
| 2025-11-17 | JPY 1,700.50 | JPY 1,731.50 | JPY 1,700.50 | JPY 1,723.00 | 965,600 |
| 2025-11-14 | JPY 1,698.50 | JPY 1,716.50 | JPY 1,692.50 | JPY 1,716.50 | 1,193,900 |
| 2025-11-13 | JPY 1,698.50 | JPY 1,710.50 | JPY 1,690.00 | JPY 1,692.00 | 1,289,900 |
| 2025-11-12 | JPY 1,700.00 | JPY 1,724.50 | JPY 1,684.50 | JPY 1,698.50 | 1,507,300 |
| 2025-11-11 | JPY 1,735.00 | JPY 1,735.00 | JPY 1,715.00 | JPY 1,720.00 | 1,086,100 |
| 2025-11-10 | JPY 1,725.00 | JPY 1,733.00 | JPY 1,715.00 | JPY 1,725.00 | 1,060,600 |
| 2025-11-07 | JPY 1,713.00 | JPY 1,723.00 | JPY 1,706.50 | JPY 1,722.00 | 841,900 |
| 2025-11-06 | JPY 1,711.50 | JPY 1,712.00 | JPY 1,693.50 | JPY 1,696.50 | 859,400 |
| 2025-11-05 | JPY 1,711.00 | JPY 1,715.50 | JPY 1,694.00 | JPY 1,710.00 | 905,400 |
| 2025-11-04 | JPY 1,685.50 | JPY 1,712.00 | JPY 1,685.00 | JPY 1,695.50 | 942,400 |
| 2025-10-31 | JPY 1,702.00 | JPY 1,705.00 | JPY 1,690.50 | JPY 1,702.00 | 744,000 |
| 2025-10-30 | JPY 1,691.00 | JPY 1,697.50 | JPY 1,674.00 | JPY 1,692.50 | 1,362,500 |
| 2025-10-29 | JPY 1,701.00 | JPY 1,709.50 | JPY 1,685.50 | JPY 1,685.50 | 1,484,400 |
| 2025-10-28 | JPY 1,720.00 | JPY 1,726.50 | JPY 1,695.00 | JPY 1,701.00 | 1,101,200 |
| 2025-10-27 | JPY 1,725.00 | JPY 1,737.00 | JPY 1,717.00 | JPY 1,720.00 | 768,000 |
| 2025-10-24 | JPY 1,718.50 | JPY 1,720.00 | JPY 1,707.00 | JPY 1,715.50 | 800,900 |
| 2025-10-23 | JPY 1,710.50 | JPY 1,729.50 | JPY 1,707.00 | JPY 1,715.50 | 708,400 |
| 2025-10-22 | JPY 1,702.50 | JPY 1,715.00 | JPY 1,702.50 | JPY 1,710.50 | 647,900 |
| 2025-10-21 | JPY 1,694.50 | JPY 1,706.50 | JPY 1,689.50 | JPY 1,696.00 | 749,200 |
| 2025-10-20 | JPY 1,723.00 | JPY 1,723.00 | JPY 1,688.50 | JPY 1,694.50 | 891,200 |
| 2025-10-17 | JPY 1,710.00 | JPY 1,712.00 | JPY 1,696.00 | JPY 1,705.50 | 984,100 |
| 2025-10-16 | JPY 1,719.50 | JPY 1,721.50 | JPY 1,684.50 | JPY 1,693.00 | 1,054,900 |
| 2025-10-15 | JPY 1,712.00 | JPY 1,725.50 | JPY 1,709.00 | JPY 1,710.00 | 1,517,200 |
| 2025-10-14 | JPY 1,688.00 | JPY 1,702.50 | JPY 1,681.50 | JPY 1,694.50 | 1,657,200 |
| 2025-10-10 | JPY 1,682.00 | JPY 1,699.00 | JPY 1,675.00 | JPY 1,699.00 | 1,110,200 |
| 2025-10-09 | JPY 1,699.00 | JPY 1,700.50 | JPY 1,686.00 | JPY 1,693.00 | 1,088,100 |