OBIC Business Consultants Co., Ltd. (4733) Price History
Daily open, high, low, close and volume for OBIC Business Consultants Co., Ltd. (4733) from 2025-11-05 to 2026-11-05, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-05 | JPY 10,210.00 | JPY 10,460.00 | JPY 10,155.00 | JPY 10,460.00 | 230,700 |
| 2026-11-04 | JPY 10,080.00 | JPY 10,210.00 | JPY 9,875.00 | JPY 10,040.00 | 339,600 |
| 2026-11-02 | JPY 9,946.00 | JPY 10,160.00 | JPY 9,898.00 | JPY 10,080.00 | 366,900 |
| 2026-10-30 | JPY 9,750.00 | JPY 9,992.00 | JPY 9,750.00 | JPY 9,923.00 | 356,200 |
| 2026-10-29 | JPY 9,676.00 | JPY 9,786.00 | JPY 9,393.00 | JPY 9,658.00 | 452,800 |
| 2026-10-28 | JPY 9,632.00 | JPY 9,934.00 | JPY 9,565.00 | JPY 9,640.00 | 487,200 |
| 2026-10-27 | JPY 9,269.00 | JPY 9,585.00 | JPY 9,127.00 | JPY 9,406.00 | 349,900 |
| 2026-10-26 | JPY 9,477.00 | JPY 9,598.00 | JPY 9,317.00 | JPY 9,419.00 | 349,200 |
| 2026-10-23 | JPY 9,564.00 | JPY 9,614.00 | JPY 9,294.00 | JPY 9,420.00 | 249,300 |
| 2026-10-22 | JPY 9,362.00 | JPY 9,536.00 | JPY 9,358.00 | JPY 9,414.00 | 216,800 |
| 2026-10-21 | JPY 9,298.00 | JPY 9,353.00 | JPY 9,210.00 | JPY 9,266.00 | 131,800 |
| 2026-10-20 | JPY 9,280.00 | JPY 9,287.00 | JPY 9,166.00 | JPY 9,253.00 | 144,300 |
| 2026-10-19 | JPY 9,251.00 | JPY 9,373.00 | JPY 9,209.00 | JPY 9,209.00 | 133,300 |
| 2026-10-16 | JPY 9,180.00 | JPY 9,534.00 | JPY 9,158.00 | JPY 9,401.00 | 237,700 |
| 2026-10-15 | JPY 8,871.00 | JPY 9,088.00 | JPY 8,862.00 | JPY 9,066.00 | 251,900 |
| 2026-10-14 | JPY 8,876.00 | JPY 9,100.00 | JPY 8,768.00 | JPY 8,910.00 | 235,100 |
| 2026-10-13 | JPY 8,822.00 | JPY 8,878.00 | JPY 8,642.00 | JPY 8,827.00 | 197,500 |
| 2026-10-09 | JPY 8,525.00 | JPY 8,764.00 | JPY 8,475.00 | JPY 8,717.00 | 191,600 |
| 2026-10-08 | JPY 8,449.00 | JPY 8,513.00 | JPY 8,396.00 | JPY 8,513.00 | 146,300 |
| 2026-10-07 | JPY 8,345.00 | JPY 8,445.00 | JPY 8,310.00 | JPY 8,402.00 | 214,700 |
| 2026-10-06 | JPY 8,238.00 | JPY 8,418.00 | JPY 8,121.00 | JPY 8,418.00 | 199,900 |
| 2026-10-05 | JPY 8,093.00 | JPY 8,210.00 | JPY 8,063.00 | JPY 8,116.00 | 105,700 |
| 2026-10-02 | JPY 8,188.00 | JPY 8,229.00 | JPY 8,050.00 | JPY 8,180.00 | 109,600 |
| 2026-10-01 | JPY 8,117.00 | JPY 8,210.00 | JPY 8,019.00 | JPY 8,140.00 | 140,700 |
| 2026-09-30 | JPY 8,063.00 | JPY 8,063.00 | JPY 7,960.00 | JPY 8,013.00 | 142,400 |
| 2026-09-29 | JPY 8,121.00 | JPY 8,164.00 | JPY 8,000.00 | JPY 8,058.00 | 95,700 |
| 2026-09-28 | JPY 8,240.00 | JPY 8,291.00 | JPY 8,176.00 | JPY 8,186.00 | 146,600 |
| 2026-09-25 | JPY 8,205.00 | JPY 8,292.00 | JPY 8,169.00 | JPY 8,261.00 | 262,600 |
| 2026-09-24 | JPY 8,293.00 | JPY 8,383.00 | JPY 8,167.00 | JPY 8,205.00 | 260,100 |
| 2026-09-18 | JPY 8,405.00 | JPY 8,447.00 | JPY 8,271.00 | JPY 8,306.00 | 263,000 |
| 2026-09-17 | JPY 8,267.00 | JPY 8,393.00 | JPY 8,252.00 | JPY 8,378.00 | 98,000 |
| 2026-09-16 | JPY 8,315.00 | JPY 8,315.00 | JPY 8,221.00 | JPY 8,221.00 | 114,700 |
| 2026-09-15 | JPY 8,463.00 | JPY 8,495.00 | JPY 8,266.00 | JPY 8,301.00 | 157,200 |
| 2026-09-14 | JPY 8,257.00 | JPY 8,372.00 | JPY 8,208.00 | JPY 8,313.00 | 194,700 |
| 2026-09-11 | JPY 8,000.00 | JPY 8,125.00 | JPY 7,981.00 | JPY 8,107.00 | 295,600 |
| 2026-09-10 | JPY 8,010.00 | JPY 8,162.00 | JPY 7,960.00 | JPY 8,128.00 | 138,400 |
| 2026-09-09 | JPY 8,072.00 | JPY 8,118.00 | JPY 7,990.00 | JPY 8,010.00 | 195,800 |
| 2026-09-08 | JPY 8,150.00 | JPY 8,290.00 | JPY 8,150.00 | JPY 8,222.00 | 121,200 |
| 2026-09-07 | JPY 8,400.00 | JPY 8,550.00 | JPY 8,230.00 | JPY 8,260.00 | 143,900 |
| 2026-09-04 | JPY 8,649.00 | JPY 8,674.00 | JPY 8,513.00 | JPY 8,550.00 | 120,300 |
| 2026-09-03 | JPY 8,390.00 | JPY 8,575.00 | JPY 8,372.00 | JPY 8,516.00 | 148,600 |
| 2026-09-02 | JPY 8,587.00 | JPY 8,642.00 | JPY 8,489.00 | JPY 8,489.00 | 123,000 |
| 2026-09-01 | JPY 8,772.00 | JPY 8,877.00 | JPY 8,704.00 | JPY 8,719.00 | 184,900 |
| 2026-08-31 | JPY 8,808.00 | JPY 8,846.00 | JPY 8,681.00 | JPY 8,760.00 | 206,400 |
| 2026-08-28 | JPY 8,650.00 | JPY 8,891.00 | JPY 8,593.00 | JPY 8,755.00 | 403,400 |
| 2026-08-27 | JPY 8,351.00 | JPY 8,510.00 | JPY 8,264.00 | JPY 8,500.00 | 228,600 |
| 2026-08-26 | JPY 8,317.00 | JPY 8,389.00 | JPY 8,310.00 | JPY 8,310.00 | 100,800 |
| 2026-08-25 | JPY 8,413.00 | JPY 8,446.00 | JPY 8,285.00 | JPY 8,390.00 | 175,300 |
| 2026-08-24 | JPY 8,334.00 | JPY 8,475.00 | JPY 8,295.00 | JPY 8,347.00 | 149,400 |
| 2026-08-21 | JPY 8,309.00 | JPY 8,353.00 | JPY 8,211.00 | JPY 8,274.00 | 173,600 |
| 2026-08-20 | JPY 8,229.00 | JPY 8,326.00 | JPY 8,127.00 | JPY 8,251.00 | 148,500 |
| 2026-08-19 | JPY 8,213.00 | JPY 8,287.00 | JPY 8,028.00 | JPY 8,131.00 | 248,700 |
| 2026-08-18 | JPY 8,077.00 | JPY 8,149.00 | JPY 8,002.00 | JPY 8,063.00 | 249,800 |
| 2026-08-17 | JPY 8,163.00 | JPY 8,235.00 | JPY 7,936.00 | JPY 8,000.00 | 128,600 |
| 2026-08-14 | JPY 8,055.00 | JPY 8,337.00 | JPY 8,023.00 | JPY 8,246.00 | 163,000 |
| 2026-08-13 | JPY 7,941.00 | JPY 8,091.00 | JPY 7,898.00 | JPY 8,055.00 | 220,400 |
| 2026-08-12 | JPY 8,204.00 | JPY 8,238.00 | JPY 8,027.00 | JPY 8,051.00 | 249,000 |
| 2026-08-10 | JPY 7,945.00 | JPY 8,142.00 | JPY 7,889.00 | JPY 8,110.00 | 193,300 |
| 2026-08-07 | JPY 7,803.00 | JPY 8,048.00 | JPY 7,784.00 | JPY 7,945.00 | 177,800 |
| 2026-08-06 | JPY 7,750.00 | JPY 7,899.00 | JPY 7,714.00 | JPY 7,899.00 | 169,400 |
| 2026-08-05 | JPY 7,781.00 | JPY 7,935.00 | JPY 7,746.00 | JPY 7,746.00 | 285,300 |
| 2026-08-04 | JPY 7,934.00 | JPY 7,934.00 | JPY 7,618.00 | JPY 7,712.00 | 223,000 |
| 2026-08-03 | JPY 8,029.00 | JPY 8,061.00 | JPY 7,764.00 | JPY 7,873.00 | 213,900 |
| 2026-07-31 | JPY 7,889.00 | JPY 8,203.00 | JPY 7,889.00 | JPY 8,003.00 | 306,400 |
| 2026-07-30 | JPY 8,551.00 | JPY 8,611.00 | JPY 8,241.00 | JPY 8,339.00 | 302,100 |
| 2026-07-29 | JPY 8,051.00 | JPY 8,586.00 | JPY 7,952.00 | JPY 8,426.00 | 655,200 |
| 2026-07-28 | JPY 8,020.00 | JPY 8,099.00 | JPY 7,887.00 | JPY 8,001.00 | 335,400 |
| 2026-07-27 | JPY 7,760.00 | JPY 8,105.00 | JPY 7,718.00 | JPY 7,987.00 | 604,400 |
| 2026-07-24 | JPY 7,315.00 | JPY 7,732.00 | JPY 7,257.00 | JPY 7,638.00 | 927,400 |
| 2026-07-23 | JPY 6,760.00 | JPY 7,063.00 | JPY 6,626.00 | JPY 7,015.00 | 893,500 |
| 2026-07-22 | JPY 6,600.00 | JPY 7,183.00 | JPY 6,455.00 | JPY 6,840.00 | 1,145,700 |
| 2026-07-21 | JPY 6,697.00 | JPY 6,746.00 | JPY 6,584.00 | JPY 6,589.00 | 269,500 |
| 2026-07-17 | JPY 6,570.00 | JPY 6,704.00 | JPY 6,563.00 | JPY 6,620.00 | 160,500 |
| 2026-07-16 | JPY 6,529.00 | JPY 6,668.00 | JPY 6,486.00 | JPY 6,570.00 | 242,700 |
| 2026-07-15 | JPY 6,541.00 | JPY 6,554.00 | JPY 6,411.00 | JPY 6,483.00 | 168,200 |
| 2026-07-14 | JPY 6,666.00 | JPY 6,756.00 | JPY 6,598.00 | JPY 6,618.00 | 160,200 |
| 2026-07-13 | JPY 6,577.00 | JPY 6,616.00 | JPY 6,516.00 | JPY 6,591.00 | 134,800 |
| 2026-07-10 | JPY 6,534.00 | JPY 6,593.00 | JPY 6,485.00 | JPY 6,543.00 | 173,700 |
| 2026-07-09 | JPY 6,418.00 | JPY 6,556.00 | JPY 6,418.00 | JPY 6,530.00 | 142,800 |
| 2026-07-08 | JPY 6,599.00 | JPY 6,614.00 | JPY 6,505.00 | JPY 6,518.00 | 112,100 |
| 2026-07-07 | JPY 6,542.00 | JPY 6,669.00 | JPY 6,506.00 | JPY 6,540.00 | 162,200 |
| 2026-07-06 | JPY 6,455.00 | JPY 6,542.00 | JPY 6,429.00 | JPY 6,542.00 | 191,500 |
| 2026-07-03 | JPY 6,558.00 | JPY 6,579.00 | JPY 6,425.00 | JPY 6,452.00 | 266,300 |
| 2026-07-02 | JPY 6,258.00 | JPY 6,430.00 | JPY 6,230.00 | JPY 6,378.00 | 245,800 |
| 2026-07-01 | JPY 6,015.00 | JPY 6,089.00 | JPY 5,975.00 | JPY 6,058.00 | 201,400 |
| 2026-06-30 | JPY 6,126.00 | JPY 6,177.00 | JPY 6,074.00 | JPY 6,082.00 | 315,000 |
| 2026-06-29 | JPY 6,000.00 | JPY 6,145.00 | JPY 5,999.00 | JPY 6,109.00 | 301,800 |
| 2026-06-26 | JPY 5,723.00 | JPY 5,836.00 | JPY 5,706.00 | JPY 5,827.00 | 264,000 |
| 2026-06-25 | JPY 5,762.00 | JPY 5,780.00 | JPY 5,697.00 | JPY 5,723.00 | 279,000 |
| 2026-06-24 | JPY 5,737.00 | JPY 5,843.00 | JPY 5,666.00 | JPY 5,792.00 | 418,300 |
| 2026-06-23 | JPY 5,620.00 | JPY 5,698.00 | JPY 5,564.00 | JPY 5,637.00 | 262,900 |
| 2026-06-22 | JPY 5,674.00 | JPY 5,760.00 | JPY 5,650.00 | JPY 5,650.00 | 148,800 |
| 2026-06-19 | JPY 5,842.00 | JPY 5,914.00 | JPY 5,643.00 | JPY 5,694.00 | 257,400 |
| 2026-06-18 | JPY 5,890.00 | JPY 5,947.00 | JPY 5,842.00 | JPY 5,942.00 | 125,000 |
| 2026-06-17 | JPY 5,844.00 | JPY 5,939.00 | JPY 5,824.00 | JPY 5,893.00 | 292,500 |
| 2026-06-16 | JPY 5,830.00 | JPY 5,871.00 | JPY 5,796.00 | JPY 5,841.00 | 200,700 |
| 2026-06-15 | JPY 5,890.00 | JPY 5,973.00 | JPY 5,870.00 | JPY 5,888.00 | 177,800 |
| 2026-06-12 | JPY 5,880.00 | JPY 5,949.00 | JPY 5,785.00 | JPY 5,850.00 | 272,800 |
| 2026-06-11 | JPY 5,914.00 | JPY 5,976.00 | JPY 5,880.00 | JPY 5,927.00 | 241,900 |
| 2026-06-10 | JPY 5,935.00 | JPY 5,980.00 | JPY 5,874.00 | JPY 5,976.00 | 210,200 |
| 2026-06-09 | JPY 6,000.00 | JPY 6,045.00 | JPY 5,905.00 | JPY 5,921.00 | 206,000 |
| 2026-06-08 | JPY 6,068.00 | JPY 6,113.00 | JPY 5,977.00 | JPY 6,029.00 | 162,200 |
| 2026-06-05 | JPY 6,070.00 | JPY 6,086.00 | JPY 6,006.00 | JPY 6,020.00 | 177,900 |
| 2026-06-04 | JPY 6,063.00 | JPY 6,115.00 | JPY 5,961.00 | JPY 5,991.00 | 239,700 |
| 2026-06-03 | JPY 6,224.00 | JPY 6,312.00 | JPY 6,130.00 | JPY 6,216.00 | 197,500 |
| 2026-06-02 | JPY 6,500.00 | JPY 6,509.00 | JPY 6,369.00 | JPY 6,424.00 | 243,400 |
| 2026-06-01 | JPY 6,217.00 | JPY 6,449.00 | JPY 6,205.00 | JPY 6,379.00 | 269,500 |
| 2026-05-29 | JPY 6,088.00 | JPY 6,277.00 | JPY 6,071.00 | JPY 6,117.00 | 271,900 |
| 2026-05-28 | JPY 6,113.00 | JPY 6,180.00 | JPY 6,040.00 | JPY 6,088.00 | 178,200 |
| 2026-05-27 | JPY 5,970.00 | JPY 6,173.00 | JPY 5,965.00 | JPY 6,169.00 | 180,700 |
| 2026-05-26 | JPY 5,979.00 | JPY 6,055.00 | JPY 5,970.00 | JPY 6,009.00 | 152,600 |
| 2026-05-25 | JPY 6,091.00 | JPY 6,091.00 | JPY 5,897.00 | JPY 5,979.00 | 187,400 |
| 2026-05-22 | JPY 6,050.00 | JPY 6,147.00 | JPY 6,033.00 | JPY 6,121.00 | 233,000 |
| 2026-05-21 | JPY 6,100.00 | JPY 6,163.00 | JPY 6,038.00 | JPY 6,101.00 | 166,600 |
| 2026-05-20 | JPY 6,227.00 | JPY 6,241.00 | JPY 6,086.00 | JPY 6,121.00 | 123,600 |
| 2026-05-19 | JPY 6,210.00 | JPY 6,249.00 | JPY 6,137.00 | JPY 6,249.00 | 271,700 |
| 2026-05-18 | JPY 6,113.00 | JPY 6,183.00 | JPY 6,059.00 | JPY 6,117.00 | 234,600 |
| 2026-05-15 | JPY 6,052.00 | JPY 6,057.00 | JPY 5,940.00 | JPY 6,047.00 | 275,100 |
| 2026-05-14 | JPY 6,142.00 | JPY 6,142.00 | JPY 5,943.00 | JPY 5,999.00 | 403,500 |
| 2026-05-13 | JPY 6,131.00 | JPY 6,153.00 | JPY 6,042.00 | JPY 6,042.00 | 192,200 |
| 2026-05-12 | JPY 6,070.00 | JPY 6,123.00 | JPY 6,016.00 | JPY 6,075.00 | 315,800 |
| 2026-05-11 | JPY 6,287.00 | JPY 6,332.00 | JPY 6,153.00 | JPY 6,170.00 | 262,600 |
| 2026-05-08 | JPY 6,222.00 | JPY 6,344.00 | JPY 6,191.00 | JPY 6,213.00 | 309,700 |
| 2026-05-07 | JPY 6,075.00 | JPY 6,159.00 | JPY 6,055.00 | JPY 6,099.00 | 470,900 |
| 2026-05-01 | JPY 6,107.00 | JPY 6,191.00 | JPY 6,029.00 | JPY 6,082.00 | 383,000 |
| 2026-04-30 | JPY 6,159.00 | JPY 6,263.00 | JPY 6,121.00 | JPY 6,125.00 | 498,100 |
| 2026-04-28 | JPY 6,156.00 | JPY 6,353.00 | JPY 6,156.00 | JPY 6,244.00 | 256,600 |
| 2026-04-27 | JPY 6,296.00 | JPY 6,337.00 | JPY 6,144.00 | JPY 6,176.00 | 501,100 |
| 2026-04-24 | JPY 6,170.00 | JPY 6,395.00 | JPY 6,167.00 | JPY 6,270.00 | 411,800 |
| 2026-04-23 | JPY 6,630.00 | JPY 6,636.00 | JPY 6,231.00 | JPY 6,270.00 | 618,900 |
| 2026-04-22 | JPY 6,781.00 | JPY 6,906.00 | JPY 6,694.00 | JPY 6,750.00 | 660,200 |
| 2026-04-21 | JPY 6,745.00 | JPY 6,775.00 | JPY 6,293.00 | JPY 6,481.00 | 1,498,900 |
| 2026-04-20 | JPY 6,741.00 | JPY 6,780.00 | JPY 6,671.00 | JPY 6,771.00 | 355,400 |
| 2026-04-17 | JPY 6,683.00 | JPY 6,731.00 | JPY 6,619.00 | JPY 6,682.00 | 435,500 |
| 2026-04-16 | JPY 6,913.00 | JPY 6,913.00 | JPY 6,598.00 | JPY 6,605.00 | 380,900 |
| 2026-04-15 | JPY 6,603.00 | JPY 6,750.00 | JPY 6,584.00 | JPY 6,727.00 | 323,100 |
| 2026-04-14 | JPY 6,664.00 | JPY 6,664.00 | JPY 6,510.00 | JPY 6,551.00 | 290,000 |
| 2026-04-13 | JPY 6,087.00 | JPY 6,309.00 | JPY 6,087.00 | JPY 6,279.00 | 338,500 |
| 2026-04-10 | JPY 6,261.00 | JPY 6,293.00 | JPY 6,121.00 | JPY 6,187.00 | 345,100 |
| 2026-04-09 | JPY 6,397.00 | JPY 6,397.00 | JPY 6,278.00 | JPY 6,361.00 | 216,200 |
| 2026-04-08 | JPY 6,500.00 | JPY 6,526.00 | JPY 6,433.00 | JPY 6,485.00 | 183,000 |
| 2026-04-07 | JPY 6,334.00 | JPY 6,421.00 | JPY 6,320.00 | JPY 6,418.00 | 124,200 |
| 2026-04-06 | JPY 6,340.00 | JPY 6,381.00 | JPY 6,327.00 | JPY 6,365.00 | 87,400 |
| 2026-04-03 | JPY 6,351.00 | JPY 6,400.00 | JPY 6,292.00 | JPY 6,327.00 | 85,700 |
| 2026-04-02 | JPY 6,337.00 | JPY 6,410.00 | JPY 6,321.00 | JPY 6,346.00 | 196,200 |
| 2026-04-01 | JPY 6,341.00 | JPY 6,383.00 | JPY 6,308.00 | JPY 6,371.00 | 139,900 |
| 2026-03-31 | JPY 6,264.00 | JPY 6,360.00 | JPY 6,208.00 | JPY 6,241.00 | 253,100 |
| 2026-03-30 | JPY 6,014.00 | JPY 6,164.00 | JPY 5,977.00 | JPY 6,164.00 | 328,600 |
| 2026-03-27 | JPY 6,250.00 | JPY 6,289.00 | JPY 6,216.00 | JPY 6,261.00 | 371,600 |
| 2026-03-26 | JPY 6,114.00 | JPY 6,218.00 | JPY 6,081.00 | JPY 6,202.00 | 348,200 |
| 2026-03-25 | JPY 6,140.00 | JPY 6,222.00 | JPY 6,127.00 | JPY 6,204.00 | 263,000 |
| 2026-03-24 | JPY 6,215.00 | JPY 6,261.00 | JPY 6,176.00 | JPY 6,240.00 | 245,200 |
| 2026-03-23 | JPY 6,076.00 | JPY 6,168.00 | JPY 6,060.00 | JPY 6,100.00 | 409,600 |
| 2026-03-19 | JPY 6,240.00 | JPY 6,259.00 | JPY 6,121.00 | JPY 6,121.00 | 338,800 |
| 2026-03-18 | JPY 6,265.00 | JPY 6,287.00 | JPY 6,181.00 | JPY 6,287.00 | 307,800 |
| 2026-03-17 | JPY 6,359.00 | JPY 6,367.00 | JPY 6,298.00 | JPY 6,336.00 | 230,100 |
| 2026-03-16 | JPY 6,334.00 | JPY 6,408.00 | JPY 6,299.00 | JPY 6,300.00 | 219,400 |
| 2026-03-13 | JPY 6,238.00 | JPY 6,383.00 | JPY 6,237.00 | JPY 6,282.00 | 300,200 |
| 2026-03-12 | JPY 6,203.00 | JPY 6,289.00 | JPY 6,158.00 | JPY 6,271.00 | 245,400 |
| 2026-03-11 | JPY 6,375.00 | JPY 6,433.00 | JPY 6,301.00 | JPY 6,303.00 | 297,200 |
| 2026-03-10 | JPY 6,465.00 | JPY 6,519.00 | JPY 6,372.00 | JPY 6,447.00 | 352,200 |
| 2026-03-09 | JPY 6,270.00 | JPY 6,524.00 | JPY 6,257.00 | JPY 6,500.00 | 517,900 |
| 2026-03-06 | JPY 6,415.00 | JPY 6,515.00 | JPY 6,382.00 | JPY 6,470.00 | 406,900 |
| 2026-03-05 | JPY 6,354.00 | JPY 6,432.00 | JPY 6,298.00 | JPY 6,319.00 | 331,700 |
| 2026-03-04 | JPY 6,258.00 | JPY 6,343.00 | JPY 6,184.00 | JPY 6,254.00 | 439,500 |
| 2026-03-03 | JPY 6,171.00 | JPY 6,244.00 | JPY 6,128.00 | JPY 6,200.00 | 335,500 |
| 2026-03-02 | JPY 6,198.00 | JPY 6,245.00 | JPY 6,135.00 | JPY 6,163.00 | 332,300 |
| 2026-02-27 | JPY 6,332.00 | JPY 6,383.00 | JPY 6,258.00 | JPY 6,320.00 | 407,600 |
| 2026-02-26 | JPY 5,879.00 | JPY 6,164.00 | JPY 5,863.00 | JPY 6,155.00 | 557,100 |
| 2026-02-25 | JPY 5,726.00 | JPY 5,805.00 | JPY 5,697.00 | JPY 5,788.00 | 369,300 |
| 2026-02-24 | JPY 5,747.00 | JPY 5,782.00 | JPY 5,557.00 | JPY 5,626.00 | 460,700 |
| 2026-02-20 | JPY 5,812.00 | JPY 5,840.00 | JPY 5,743.00 | JPY 5,837.00 | 289,500 |
| 2026-02-19 | JPY 5,850.00 | JPY 5,895.00 | JPY 5,770.00 | JPY 5,829.00 | 198,300 |
| 2026-02-18 | JPY 5,704.00 | JPY 5,825.00 | JPY 5,671.00 | JPY 5,810.00 | 291,000 |
| 2026-02-17 | JPY 5,820.00 | JPY 5,858.00 | JPY 5,661.00 | JPY 5,701.00 | 426,700 |
| 2026-02-16 | JPY 5,855.00 | JPY 5,969.00 | JPY 5,813.00 | JPY 5,910.00 | 278,300 |
| 2026-02-13 | JPY 5,936.00 | JPY 5,975.00 | JPY 5,796.00 | JPY 5,815.00 | 307,800 |
| 2026-02-12 | JPY 6,089.00 | JPY 6,128.00 | JPY 5,936.00 | JPY 5,986.00 | 487,000 |
| 2026-02-10 | JPY 6,216.00 | JPY 6,358.00 | JPY 6,136.00 | JPY 6,289.00 | 372,600 |
| 2026-02-09 | JPY 6,084.00 | JPY 6,229.00 | JPY 6,018.00 | JPY 6,042.00 | 295,900 |
| 2026-02-06 | JPY 6,080.00 | JPY 6,080.00 | JPY 5,860.00 | JPY 5,984.00 | 478,300 |
| 2026-02-05 | JPY 5,921.00 | JPY 6,275.00 | JPY 5,857.00 | JPY 6,147.00 | 1,059,200 |
| 2026-02-04 | JPY 5,918.00 | JPY 6,075.00 | JPY 5,656.00 | JPY 5,830.00 | 1,302,200 |
| 2026-02-03 | JPY 6,550.00 | JPY 6,599.00 | JPY 6,380.00 | JPY 6,418.00 | 689,200 |
| 2026-02-02 | JPY 6,800.00 | JPY 6,819.00 | JPY 6,641.00 | JPY 6,684.00 | 507,000 |
| 2026-01-30 | JPY 7,174.00 | JPY 7,223.00 | JPY 6,805.00 | JPY 6,860.00 | 643,600 |
| 2026-01-29 | JPY 7,481.00 | JPY 7,481.00 | JPY 7,226.00 | JPY 7,304.00 | 225,500 |
| 2026-01-28 | JPY 7,350.00 | JPY 7,727.00 | JPY 7,139.00 | JPY 7,631.00 | 532,100 |
| 2026-01-27 | JPY 7,688.00 | JPY 7,732.00 | JPY 7,352.00 | JPY 7,378.00 | 410,400 |
| 2026-01-26 | JPY 7,989.00 | JPY 8,300.00 | JPY 7,500.00 | JPY 7,721.00 | 547,300 |
| 2026-01-23 | JPY 7,950.00 | JPY 7,964.00 | JPY 7,839.00 | JPY 7,839.00 | 229,600 |
| 2026-01-22 | JPY 7,958.00 | JPY 7,958.00 | JPY 7,754.00 | JPY 7,797.00 | 264,400 |
| 2026-01-21 | JPY 7,950.00 | JPY 7,974.00 | JPY 7,851.00 | JPY 7,912.00 | 195,000 |
| 2026-01-20 | JPY 8,175.00 | JPY 8,216.00 | JPY 8,044.00 | JPY 8,044.00 | 141,100 |
| 2026-01-19 | JPY 8,253.00 | JPY 8,283.00 | JPY 8,191.00 | JPY 8,191.00 | 58,100 |
| 2026-01-16 | JPY 8,365.00 | JPY 8,395.00 | JPY 8,270.00 | JPY 8,300.00 | 98,900 |
| 2026-01-15 | JPY 8,396.00 | JPY 8,463.00 | JPY 8,385.00 | JPY 8,411.00 | 65,500 |
| 2026-01-14 | JPY 8,396.00 | JPY 8,417.00 | JPY 8,337.00 | JPY 8,380.00 | 79,300 |
| 2026-01-13 | JPY 8,530.00 | JPY 8,530.00 | JPY 8,388.00 | JPY 8,388.00 | 78,000 |
| 2026-01-09 | JPY 8,488.00 | JPY 8,562.00 | JPY 8,400.00 | JPY 8,490.00 | 61,400 |
| 2026-01-08 | JPY 8,388.00 | JPY 8,595.00 | JPY 8,380.00 | JPY 8,546.00 | 83,300 |
| 2026-01-07 | JPY 8,356.00 | JPY 8,399.00 | JPY 8,292.00 | JPY 8,314.00 | 138,800 |
| 2026-01-06 | JPY 8,433.00 | JPY 8,500.00 | JPY 8,384.00 | JPY 8,500.00 | 76,800 |
| 2026-01-05 | JPY 8,347.00 | JPY 8,485.00 | JPY 8,220.00 | JPY 8,391.00 | 115,800 |
| 2025-12-30 | JPY 8,484.00 | JPY 8,510.00 | JPY 8,418.00 | JPY 8,453.00 | 39,900 |
| 2025-12-29 | JPY 8,490.00 | JPY 8,533.00 | JPY 8,433.00 | JPY 8,482.00 | 51,700 |
| 2025-12-26 | JPY 8,534.00 | JPY 8,565.00 | JPY 8,509.00 | JPY 8,533.00 | 37,300 |
| 2025-12-25 | JPY 8,534.00 | JPY 8,535.00 | JPY 8,460.00 | JPY 8,530.00 | 39,200 |
| 2025-12-24 | JPY 8,649.00 | JPY 8,649.00 | JPY 8,502.00 | JPY 8,534.00 | 49,700 |
| 2025-12-23 | JPY 8,558.00 | JPY 8,641.00 | JPY 8,535.00 | JPY 8,640.00 | 75,800 |
| 2025-12-22 | JPY 8,713.00 | JPY 8,713.00 | JPY 8,532.00 | JPY 8,548.00 | 94,600 |
| 2025-12-19 | JPY 8,755.00 | JPY 8,796.00 | JPY 8,656.00 | JPY 8,679.00 | 174,000 |
| 2025-12-18 | JPY 8,631.00 | JPY 8,763.00 | JPY 8,631.00 | JPY 8,682.00 | 49,500 |
| 2025-12-17 | JPY 8,647.00 | JPY 8,660.00 | JPY 8,479.00 | JPY 8,625.00 | 72,900 |
| 2025-12-16 | JPY 8,571.00 | JPY 8,706.00 | JPY 8,542.00 | JPY 8,600.00 | 133,000 |
| 2025-12-15 | JPY 8,695.00 | JPY 8,763.00 | JPY 8,620.00 | JPY 8,710.00 | 65,600 |
| 2025-12-12 | JPY 8,519.00 | JPY 8,645.00 | JPY 8,458.00 | JPY 8,600.00 | 132,000 |
| 2025-12-11 | JPY 8,650.00 | JPY 8,650.00 | JPY 8,454.00 | JPY 8,475.00 | 51,800 |
| 2025-12-10 | JPY 8,706.00 | JPY 8,706.00 | JPY 8,579.00 | JPY 8,643.00 | 70,900 |
| 2025-12-09 | JPY 8,591.00 | JPY 8,712.00 | JPY 8,526.00 | JPY 8,600.00 | 113,200 |
| 2025-12-08 | JPY 8,532.00 | JPY 8,574.00 | JPY 8,503.00 | JPY 8,548.00 | 64,800 |
| 2025-12-05 | JPY 8,651.00 | JPY 8,670.00 | JPY 8,530.00 | JPY 8,581.00 | 57,600 |
| 2025-12-04 | JPY 8,592.00 | JPY 8,722.00 | JPY 8,592.00 | JPY 8,665.00 | 70,200 |
| 2025-12-03 | JPY 8,628.00 | JPY 8,643.00 | JPY 8,566.00 | JPY 8,592.00 | 70,300 |
| 2025-12-02 | JPY 8,650.00 | JPY 8,670.00 | JPY 8,585.00 | JPY 8,621.00 | 47,300 |
| 2025-12-01 | JPY 8,757.00 | JPY 8,781.00 | JPY 8,590.00 | JPY 8,650.00 | 78,300 |
| 2025-11-28 | JPY 8,700.00 | JPY 8,747.00 | JPY 8,636.00 | JPY 8,747.00 | 95,900 |
| 2025-11-27 | JPY 8,760.00 | JPY 8,819.00 | JPY 8,742.00 | JPY 8,778.00 | 56,800 |
| 2025-11-26 | JPY 8,756.00 | JPY 8,790.00 | JPY 8,688.00 | JPY 8,760.00 | 62,300 |
| 2025-11-25 | JPY 8,819.00 | JPY 8,871.00 | JPY 8,711.00 | JPY 8,740.00 | 72,700 |
| 2025-11-21 | JPY 8,623.00 | JPY 8,913.00 | JPY 8,618.00 | JPY 8,889.00 | 97,600 |
| 2025-11-20 | JPY 8,768.00 | JPY 8,769.00 | JPY 8,587.00 | JPY 8,607.00 | 57,500 |
| 2025-11-19 | JPY 8,550.00 | JPY 8,707.00 | JPY 8,497.00 | JPY 8,618.00 | 86,200 |
| 2025-11-18 | JPY 8,727.00 | JPY 8,818.00 | JPY 8,539.00 | JPY 8,550.00 | 96,100 |
| 2025-11-17 | JPY 8,821.00 | JPY 8,878.00 | JPY 8,720.00 | JPY 8,825.00 | 75,800 |
| 2025-11-14 | JPY 8,750.00 | JPY 8,871.00 | JPY 8,721.00 | JPY 8,780.00 | 65,600 |
| 2025-11-13 | JPY 8,786.00 | JPY 8,830.00 | JPY 8,771.00 | JPY 8,823.00 | 45,200 |
| 2025-11-12 | JPY 8,859.00 | JPY 8,976.00 | JPY 8,724.00 | JPY 8,820.00 | 62,400 |
| 2025-11-11 | JPY 8,855.00 | JPY 8,880.00 | JPY 8,810.00 | JPY 8,841.00 | 69,200 |
| 2025-11-10 | JPY 8,768.00 | JPY 8,827.00 | JPY 8,695.00 | JPY 8,826.00 | 69,300 |
| 2025-11-07 | JPY 8,716.00 | JPY 8,790.00 | JPY 8,692.00 | JPY 8,752.00 | 89,400 |
| 2025-11-06 | JPY 8,642.00 | JPY 8,778.00 | JPY 8,573.00 | JPY 8,675.00 | 110,500 |
| 2025-11-05 | JPY 8,636.00 | JPY 8,699.00 | JPY 8,440.00 | JPY 8,678.00 | 166,400 |