Idemitsu Kosan Co.,Ltd. (5019) Price History
Daily open, high, low, close and volume for Idemitsu Kosan Co.,Ltd. (5019) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 1,526.50 | JPY 1,539.00 | JPY 1,504.50 | JPY 1,504.50 | 5,360,000 |
| 2026-10-08 | JPY 1,528.00 | JPY 1,532.50 | JPY 1,459.50 | JPY 1,496.50 | 5,263,800 |
| 2026-10-07 | JPY 1,525.50 | JPY 1,567.50 | JPY 1,512.00 | JPY 1,538.00 | 5,130,800 |
| 2026-10-06 | JPY 1,520.50 | JPY 1,532.00 | JPY 1,498.00 | JPY 1,531.50 | 5,485,200 |
| 2026-10-05 | JPY 1,554.50 | JPY 1,554.50 | JPY 1,517.50 | JPY 1,526.50 | 4,847,000 |
| 2026-10-02 | JPY 1,544.50 | JPY 1,566.00 | JPY 1,533.50 | JPY 1,560.00 | 5,300,000 |
| 2026-10-01 | JPY 1,580.50 | JPY 1,587.00 | JPY 1,524.50 | JPY 1,527.50 | 5,302,000 |
| 2026-09-30 | JPY 1,574.50 | JPY 1,597.00 | JPY 1,547.00 | JPY 1,590.50 | 6,598,100 |
| 2026-09-29 | JPY 1,613.00 | JPY 1,625.50 | JPY 1,574.00 | JPY 1,586.00 | 4,236,200 |
| 2026-09-28 | JPY 1,630.00 | JPY 1,675.00 | JPY 1,624.50 | JPY 1,668.00 | 4,648,500 |
| 2026-09-25 | JPY 1,647.00 | JPY 1,686.00 | JPY 1,642.00 | JPY 1,663.00 | 3,878,000 |
| 2026-09-24 | JPY 1,659.00 | JPY 1,689.50 | JPY 1,636.00 | JPY 1,650.50 | 5,816,000 |
| 2026-09-18 | JPY 1,669.00 | JPY 1,673.00 | JPY 1,644.50 | JPY 1,651.00 | 8,734,500 |
| 2026-09-17 | JPY 1,637.00 | JPY 1,685.00 | JPY 1,632.50 | JPY 1,673.00 | 4,222,100 |
| 2026-09-16 | JPY 1,640.00 | JPY 1,696.50 | JPY 1,639.00 | JPY 1,670.00 | 5,744,500 |
| 2026-09-15 | JPY 1,610.50 | JPY 1,626.50 | JPY 1,587.00 | JPY 1,601.00 | 5,333,900 |
| 2026-09-14 | JPY 1,661.00 | JPY 1,698.00 | JPY 1,627.00 | JPY 1,638.00 | 4,938,400 |
| 2026-09-11 | JPY 1,645.00 | JPY 1,666.00 | JPY 1,624.00 | JPY 1,648.00 | 7,416,300 |
| 2026-09-10 | JPY 1,698.00 | JPY 1,708.50 | JPY 1,629.00 | JPY 1,650.50 | 7,459,600 |
| 2026-09-09 | JPY 1,605.00 | JPY 1,660.00 | JPY 1,597.00 | JPY 1,660.00 | 8,406,000 |
| 2026-09-08 | JPY 1,504.50 | JPY 1,552.00 | JPY 1,495.50 | JPY 1,543.00 | 5,964,300 |
| 2026-09-07 | JPY 1,490.00 | JPY 1,512.00 | JPY 1,480.00 | JPY 1,499.00 | 3,545,700 |
| 2026-09-04 | JPY 1,509.00 | JPY 1,512.50 | JPY 1,462.00 | JPY 1,470.00 | 5,203,300 |
| 2026-09-03 | JPY 1,490.00 | JPY 1,506.50 | JPY 1,480.00 | JPY 1,489.50 | 4,992,400 |
| 2026-09-02 | JPY 1,484.00 | JPY 1,501.00 | JPY 1,461.00 | JPY 1,462.00 | 6,582,200 |
| 2026-09-01 | JPY 1,411.50 | JPY 1,482.50 | JPY 1,411.50 | JPY 1,482.50 | 6,087,700 |
| 2026-08-31 | JPY 1,392.50 | JPY 1,420.00 | JPY 1,379.50 | JPY 1,420.00 | 6,692,200 |
| 2026-08-28 | JPY 1,366.00 | JPY 1,388.50 | JPY 1,359.00 | JPY 1,379.50 | 2,724,900 |
| 2026-08-27 | JPY 1,375.00 | JPY 1,381.00 | JPY 1,360.00 | JPY 1,370.00 | 2,737,800 |
| 2026-08-26 | JPY 1,373.00 | JPY 1,374.00 | JPY 1,349.00 | JPY 1,357.50 | 2,868,500 |
| 2026-08-25 | JPY 1,376.50 | JPY 1,397.00 | JPY 1,372.50 | JPY 1,378.50 | 3,110,300 |
| 2026-08-24 | JPY 1,381.50 | JPY 1,381.50 | JPY 1,354.50 | JPY 1,378.50 | 3,033,900 |
| 2026-08-21 | JPY 1,349.00 | JPY 1,383.50 | JPY 1,340.00 | JPY 1,383.50 | 4,420,000 |
| 2026-08-20 | JPY 1,338.00 | JPY 1,361.00 | JPY 1,331.00 | JPY 1,349.50 | 4,347,300 |
| 2026-08-19 | JPY 1,360.00 | JPY 1,364.50 | JPY 1,323.50 | JPY 1,337.00 | 5,427,900 |
| 2026-08-18 | JPY 1,329.50 | JPY 1,381.50 | JPY 1,329.50 | JPY 1,370.50 | 4,674,400 |
| 2026-08-17 | JPY 1,315.00 | JPY 1,332.50 | JPY 1,310.50 | JPY 1,330.00 | 2,773,500 |
| 2026-08-14 | JPY 1,285.50 | JPY 1,307.50 | JPY 1,269.50 | JPY 1,306.50 | 4,044,300 |
| 2026-08-13 | JPY 1,296.00 | JPY 1,305.00 | JPY 1,282.00 | JPY 1,283.00 | 3,803,000 |
| 2026-08-12 | JPY 1,324.50 | JPY 1,329.00 | JPY 1,292.50 | JPY 1,297.00 | 4,244,600 |
| 2026-08-10 | JPY 1,323.00 | JPY 1,330.00 | JPY 1,285.50 | JPY 1,294.50 | 4,124,200 |
| 2026-08-07 | JPY 1,304.00 | JPY 1,330.00 | JPY 1,293.50 | JPY 1,321.00 | 4,472,500 |
| 2026-08-06 | JPY 1,230.00 | JPY 1,265.00 | JPY 1,228.00 | JPY 1,258.50 | 3,226,200 |
| 2026-08-05 | JPY 1,244.50 | JPY 1,255.00 | JPY 1,231.00 | JPY 1,241.00 | 4,679,600 |
| 2026-08-04 | JPY 1,265.00 | JPY 1,271.00 | JPY 1,245.50 | JPY 1,249.50 | 2,757,300 |
| 2026-08-03 | JPY 1,300.00 | JPY 1,305.00 | JPY 1,254.50 | JPY 1,267.00 | 3,348,400 |
| 2026-07-31 | JPY 1,303.50 | JPY 1,316.50 | JPY 1,298.50 | JPY 1,311.00 | 3,884,800 |
| 2026-07-30 | JPY 1,326.00 | JPY 1,327.00 | JPY 1,301.50 | JPY 1,308.50 | 2,876,400 |
| 2026-07-29 | JPY 1,313.00 | JPY 1,328.50 | JPY 1,306.50 | JPY 1,321.00 | 3,923,000 |
| 2026-07-28 | JPY 1,322.00 | JPY 1,323.00 | JPY 1,292.00 | JPY 1,307.00 | 3,468,500 |
| 2026-07-27 | JPY 1,326.00 | JPY 1,335.50 | JPY 1,308.00 | JPY 1,314.00 | 3,559,900 |
| 2026-07-24 | JPY 1,338.50 | JPY 1,352.00 | JPY 1,327.00 | JPY 1,333.50 | 4,190,100 |
| 2026-07-23 | JPY 1,316.00 | JPY 1,327.50 | JPY 1,312.00 | JPY 1,325.00 | 3,147,300 |
| 2026-07-22 | JPY 1,285.00 | JPY 1,319.50 | JPY 1,281.00 | JPY 1,316.00 | 3,542,300 |
| 2026-07-21 | JPY 1,276.00 | JPY 1,303.00 | JPY 1,272.50 | JPY 1,292.50 | 4,311,600 |
| 2026-07-17 | JPY 1,255.00 | JPY 1,264.50 | JPY 1,235.00 | JPY 1,241.00 | 3,461,200 |
| 2026-07-16 | JPY 1,267.00 | JPY 1,281.50 | JPY 1,259.50 | JPY 1,262.50 | 2,723,700 |
| 2026-07-15 | JPY 1,278.50 | JPY 1,290.00 | JPY 1,269.50 | JPY 1,279.50 | 3,514,400 |
| 2026-07-14 | JPY 1,256.50 | JPY 1,273.50 | JPY 1,247.00 | JPY 1,270.50 | 3,089,700 |
| 2026-07-13 | JPY 1,250.50 | JPY 1,257.50 | JPY 1,241.50 | JPY 1,246.50 | 3,061,500 |
| 2026-07-10 | JPY 1,254.50 | JPY 1,255.00 | JPY 1,232.00 | JPY 1,240.00 | 3,528,500 |
| 2026-07-09 | JPY 1,248.00 | JPY 1,255.50 | JPY 1,228.50 | JPY 1,243.00 | 3,617,500 |
| 2026-07-08 | JPY 1,252.00 | JPY 1,255.50 | JPY 1,231.00 | JPY 1,236.50 | 3,527,500 |
| 2026-07-07 | JPY 1,250.00 | JPY 1,252.50 | JPY 1,228.50 | JPY 1,235.50 | 3,805,100 |
| 2026-07-06 | JPY 1,220.00 | JPY 1,246.50 | JPY 1,216.00 | JPY 1,243.50 | 2,549,500 |
| 2026-07-03 | JPY 1,215.50 | JPY 1,222.00 | JPY 1,207.00 | JPY 1,214.50 | 3,590,400 |
| 2026-07-02 | JPY 1,194.50 | JPY 1,209.00 | JPY 1,186.50 | JPY 1,203.00 | 3,373,700 |
| 2026-07-01 | JPY 1,198.50 | JPY 1,202.50 | JPY 1,175.50 | JPY 1,186.50 | 3,475,400 |
| 2026-06-30 | JPY 1,224.50 | JPY 1,226.00 | JPY 1,189.00 | JPY 1,198.00 | 5,390,200 |
| 2026-06-29 | JPY 1,218.50 | JPY 1,227.00 | JPY 1,204.00 | JPY 1,206.50 | 6,808,700 |
| 2026-06-26 | JPY 1,224.00 | JPY 1,229.50 | JPY 1,209.00 | JPY 1,223.50 | 3,458,300 |
| 2026-06-25 | JPY 1,278.50 | JPY 1,281.00 | JPY 1,203.50 | JPY 1,209.50 | 4,715,400 |
| 2026-06-24 | JPY 1,249.00 | JPY 1,252.00 | JPY 1,229.50 | JPY 1,233.00 | 3,508,600 |
| 2026-06-23 | JPY 1,268.00 | JPY 1,271.50 | JPY 1,244.50 | JPY 1,250.00 | 4,558,800 |
| 2026-06-22 | JPY 1,256.00 | JPY 1,264.50 | JPY 1,237.50 | JPY 1,254.00 | 3,371,900 |
| 2026-06-19 | JPY 1,237.00 | JPY 1,259.50 | JPY 1,216.50 | JPY 1,259.50 | 10,404,900 |
| 2026-06-18 | JPY 1,294.00 | JPY 1,295.00 | JPY 1,243.50 | JPY 1,246.00 | 4,125,300 |
| 2026-06-17 | JPY 1,284.50 | JPY 1,293.00 | JPY 1,251.00 | JPY 1,284.50 | 4,040,400 |
| 2026-06-16 | JPY 1,308.50 | JPY 1,320.00 | JPY 1,287.50 | JPY 1,287.50 | 3,618,200 |
| 2026-06-15 | JPY 1,329.00 | JPY 1,362.50 | JPY 1,318.50 | JPY 1,331.50 | 3,327,700 |
| 2026-06-12 | JPY 1,359.00 | JPY 1,365.00 | JPY 1,301.00 | JPY 1,314.50 | 5,523,600 |
| 2026-06-11 | JPY 1,346.00 | JPY 1,369.50 | JPY 1,333.00 | JPY 1,344.00 | 3,531,900 |
| 2026-06-10 | JPY 1,327.50 | JPY 1,342.50 | JPY 1,320.50 | JPY 1,332.00 | 3,746,500 |
| 2026-06-09 | JPY 1,361.00 | JPY 1,378.00 | JPY 1,338.50 | JPY 1,339.00 | 5,626,100 |
| 2026-06-08 | JPY 1,364.50 | JPY 1,377.50 | JPY 1,336.50 | JPY 1,348.50 | 4,287,600 |
| 2026-06-05 | JPY 1,407.00 | JPY 1,413.00 | JPY 1,373.00 | JPY 1,381.00 | 3,641,300 |
| 2026-06-04 | JPY 1,407.50 | JPY 1,409.00 | JPY 1,386.00 | JPY 1,397.00 | 3,359,600 |
| 2026-06-03 | JPY 1,382.00 | JPY 1,415.00 | JPY 1,360.50 | JPY 1,407.50 | 5,315,700 |
| 2026-06-02 | JPY 1,330.00 | JPY 1,368.00 | JPY 1,318.00 | JPY 1,354.50 | 5,527,800 |
| 2026-06-01 | JPY 1,384.50 | JPY 1,390.50 | JPY 1,333.00 | JPY 1,357.00 | 4,699,300 |
| 2026-05-29 | JPY 1,298.00 | JPY 1,398.50 | JPY 1,296.00 | JPY 1,398.50 | 11,955,600 |
| 2026-05-28 | JPY 1,300.50 | JPY 1,322.00 | JPY 1,300.00 | JPY 1,314.50 | 8,683,900 |
| 2026-05-27 | JPY 1,306.00 | JPY 1,329.50 | JPY 1,305.50 | JPY 1,326.50 | 4,124,300 |
| 2026-05-26 | JPY 1,303.00 | JPY 1,310.00 | JPY 1,285.00 | JPY 1,306.00 | 3,226,800 |
| 2026-05-25 | JPY 1,332.00 | JPY 1,341.50 | JPY 1,302.50 | JPY 1,313.00 | 3,597,500 |
| 2026-05-22 | JPY 1,330.50 | JPY 1,338.50 | JPY 1,320.50 | JPY 1,332.00 | 4,180,400 |
| 2026-05-21 | JPY 1,356.50 | JPY 1,371.50 | JPY 1,336.50 | JPY 1,346.00 | 3,702,000 |
| 2026-05-20 | JPY 1,376.50 | JPY 1,393.50 | JPY 1,370.50 | JPY 1,374.50 | 4,665,700 |
| 2026-05-19 | JPY 1,388.00 | JPY 1,394.50 | JPY 1,352.50 | JPY 1,376.50 | 4,699,300 |
| 2026-05-18 | JPY 1,434.00 | JPY 1,446.00 | JPY 1,365.50 | JPY 1,365.50 | 5,863,400 |
| 2026-05-15 | JPY 1,417.50 | JPY 1,447.50 | JPY 1,404.50 | JPY 1,428.00 | 6,853,600 |
| 2026-05-14 | JPY 1,387.50 | JPY 1,425.50 | JPY 1,366.00 | JPY 1,417.50 | 6,963,600 |
| 2026-05-13 | JPY 1,320.00 | JPY 1,406.00 | JPY 1,319.00 | JPY 1,389.00 | 8,769,600 |
| 2026-05-12 | JPY 1,372.00 | JPY 1,409.50 | JPY 1,370.50 | JPY 1,394.00 | 4,718,800 |
| 2026-05-11 | JPY 1,328.50 | JPY 1,365.50 | JPY 1,323.00 | JPY 1,360.00 | 3,701,300 |
| 2026-05-08 | JPY 1,370.00 | JPY 1,374.50 | JPY 1,326.50 | JPY 1,340.50 | 5,627,400 |
| 2026-05-07 | JPY 1,349.00 | JPY 1,385.00 | JPY 1,339.50 | JPY 1,370.00 | 6,407,600 |
| 2026-05-01 | JPY 1,348.50 | JPY 1,370.00 | JPY 1,325.50 | JPY 1,370.00 | 4,688,500 |
| 2026-04-30 | JPY 1,374.00 | JPY 1,380.00 | JPY 1,335.50 | JPY 1,348.50 | 8,432,600 |
| 2026-04-28 | JPY 1,332.50 | JPY 1,350.50 | JPY 1,326.50 | JPY 1,348.00 | 3,745,900 |
| 2026-04-27 | JPY 1,322.00 | JPY 1,334.50 | JPY 1,300.00 | JPY 1,315.00 | 3,600,600 |
| 2026-04-24 | JPY 1,348.00 | JPY 1,360.00 | JPY 1,335.50 | JPY 1,336.00 | 4,462,900 |
| 2026-04-23 | JPY 1,325.00 | JPY 1,352.50 | JPY 1,324.00 | JPY 1,345.50 | 5,735,900 |
| 2026-04-22 | JPY 1,415.00 | JPY 1,421.50 | JPY 1,385.00 | JPY 1,385.00 | 4,936,300 |
| 2026-04-21 | JPY 1,447.00 | JPY 1,450.00 | JPY 1,411.50 | JPY 1,411.50 | 4,973,500 |
| 2026-04-20 | JPY 1,487.00 | JPY 1,492.50 | JPY 1,443.00 | JPY 1,444.50 | 4,176,900 |
| 2026-04-17 | JPY 1,511.00 | JPY 1,516.50 | JPY 1,487.50 | JPY 1,487.50 | 3,527,000 |
| 2026-04-16 | JPY 1,509.00 | JPY 1,524.50 | JPY 1,505.00 | JPY 1,505.00 | 3,094,200 |
| 2026-04-15 | JPY 1,524.00 | JPY 1,539.00 | JPY 1,498.00 | JPY 1,509.00 | 4,061,100 |
| 2026-04-14 | JPY 1,525.00 | JPY 1,545.50 | JPY 1,495.00 | JPY 1,536.00 | 3,772,800 |
| 2026-04-13 | JPY 1,562.00 | JPY 1,580.50 | JPY 1,538.00 | JPY 1,545.50 | 2,946,500 |
| 2026-04-10 | JPY 1,558.50 | JPY 1,576.50 | JPY 1,537.00 | JPY 1,544.00 | 4,074,200 |
| 2026-04-09 | JPY 1,571.00 | JPY 1,602.50 | JPY 1,522.00 | JPY 1,558.50 | 7,882,100 |
| 2026-04-08 | JPY 1,659.00 | JPY 1,669.00 | JPY 1,561.50 | JPY 1,561.50 | 9,112,900 |
| 2026-04-07 | JPY 1,633.50 | JPY 1,671.00 | JPY 1,633.50 | JPY 1,659.00 | 5,616,800 |
| 2026-04-06 | JPY 1,595.00 | JPY 1,649.00 | JPY 1,592.00 | JPY 1,627.00 | 3,685,600 |
| 2026-04-03 | JPY 1,567.50 | JPY 1,596.50 | JPY 1,567.00 | JPY 1,595.00 | 2,624,000 |
| 2026-04-02 | JPY 1,588.50 | JPY 1,603.50 | JPY 1,552.00 | JPY 1,560.00 | 4,702,500 |
| 2026-04-01 | JPY 1,551.00 | JPY 1,598.00 | JPY 1,548.50 | JPY 1,595.50 | 5,162,700 |
| 2026-03-31 | JPY 1,565.50 | JPY 1,579.00 | JPY 1,529.00 | JPY 1,541.50 | 5,443,700 |
| 2026-03-30 | JPY 1,500.00 | JPY 1,562.00 | JPY 1,494.50 | JPY 1,557.50 | 5,656,900 |
| 2026-03-27 | JPY 1,535.00 | JPY 1,557.50 | JPY 1,517.00 | JPY 1,553.50 | 4,338,200 |
| 2026-03-26 | JPY 1,509.00 | JPY 1,528.00 | JPY 1,504.00 | JPY 1,528.00 | 3,660,300 |
| 2026-03-25 | JPY 1,513.00 | JPY 1,517.00 | JPY 1,476.50 | JPY 1,488.50 | 4,293,500 |
| 2026-03-24 | JPY 1,449.50 | JPY 1,476.00 | JPY 1,439.50 | JPY 1,460.00 | 3,748,100 |
| 2026-03-23 | JPY 1,412.00 | JPY 1,431.00 | JPY 1,393.00 | JPY 1,407.50 | 5,509,100 |
| 2026-03-19 | JPY 1,510.00 | JPY 1,525.00 | JPY 1,475.00 | JPY 1,479.00 | 5,338,900 |
| 2026-03-18 | JPY 1,489.50 | JPY 1,543.00 | JPY 1,487.00 | JPY 1,536.50 | 3,582,400 |
| 2026-03-17 | JPY 1,440.00 | JPY 1,487.00 | JPY 1,438.00 | JPY 1,478.00 | 3,236,900 |
| 2026-03-16 | JPY 1,471.50 | JPY 1,474.00 | JPY 1,439.50 | JPY 1,441.50 | 3,395,600 |
| 2026-03-13 | JPY 1,426.50 | JPY 1,483.00 | JPY 1,422.50 | JPY 1,462.00 | 4,383,600 |
| 2026-03-12 | JPY 1,440.00 | JPY 1,441.00 | JPY 1,418.50 | JPY 1,440.50 | 3,268,900 |
| 2026-03-11 | JPY 1,439.00 | JPY 1,453.50 | JPY 1,434.00 | JPY 1,439.50 | 2,863,100 |
| 2026-03-10 | JPY 1,400.00 | JPY 1,443.50 | JPY 1,392.00 | JPY 1,431.50 | 4,457,500 |
| 2026-03-09 | JPY 1,401.00 | JPY 1,421.50 | JPY 1,377.00 | JPY 1,387.00 | 5,324,600 |
| 2026-03-06 | JPY 1,432.50 | JPY 1,449.50 | JPY 1,419.50 | JPY 1,427.00 | 4,991,200 |
| 2026-03-05 | JPY 1,417.50 | JPY 1,462.00 | JPY 1,398.50 | JPY 1,458.00 | 5,896,700 |
| 2026-03-04 | JPY 1,424.50 | JPY 1,427.50 | JPY 1,363.00 | JPY 1,387.50 | 5,409,000 |
| 2026-03-03 | JPY 1,510.00 | JPY 1,514.00 | JPY 1,447.50 | JPY 1,472.00 | 5,923,500 |
| 2026-03-02 | JPY 1,552.50 | JPY 1,561.50 | JPY 1,491.50 | JPY 1,518.50 | 7,555,900 |
| 2026-02-27 | JPY 1,434.00 | JPY 1,495.00 | JPY 1,419.00 | JPY 1,491.00 | 6,645,900 |
| 2026-02-26 | JPY 1,406.00 | JPY 1,417.00 | JPY 1,399.00 | JPY 1,404.00 | 2,875,800 |
| 2026-02-25 | JPY 1,430.00 | JPY 1,430.00 | JPY 1,375.00 | JPY 1,390.50 | 4,802,000 |
| 2026-02-24 | JPY 1,421.00 | JPY 1,422.50 | JPY 1,385.00 | JPY 1,407.00 | 3,422,600 |
| 2026-02-20 | JPY 1,425.00 | JPY 1,426.00 | JPY 1,402.00 | JPY 1,416.50 | 3,292,900 |
| 2026-02-19 | JPY 1,420.00 | JPY 1,435.00 | JPY 1,402.00 | JPY 1,424.00 | 3,280,400 |
| 2026-02-18 | JPY 1,375.50 | JPY 1,395.50 | JPY 1,371.00 | JPY 1,395.00 | 2,608,600 |
| 2026-02-17 | JPY 1,384.00 | JPY 1,393.50 | JPY 1,364.50 | JPY 1,375.50 | 2,209,700 |
| 2026-02-16 | JPY 1,394.00 | JPY 1,394.00 | JPY 1,366.00 | JPY 1,366.00 | 3,124,900 |
| 2026-02-13 | JPY 1,409.50 | JPY 1,425.00 | JPY 1,384.00 | JPY 1,384.00 | 5,677,500 |
| 2026-02-12 | JPY 1,496.50 | JPY 1,496.50 | JPY 1,422.50 | JPY 1,422.50 | 7,213,000 |
| 2026-02-10 | JPY 1,438.00 | JPY 1,456.50 | JPY 1,434.00 | JPY 1,449.00 | 4,484,200 |
| 2026-02-09 | JPY 1,449.00 | JPY 1,455.00 | JPY 1,420.50 | JPY 1,426.00 | 4,799,700 |
| 2026-02-06 | JPY 1,379.00 | JPY 1,423.50 | JPY 1,378.00 | JPY 1,419.00 | 3,728,000 |
| 2026-02-05 | JPY 1,416.00 | JPY 1,430.50 | JPY 1,387.00 | JPY 1,391.00 | 5,342,000 |
| 2026-02-04 | JPY 1,354.00 | JPY 1,422.00 | JPY 1,344.50 | JPY 1,408.00 | 4,579,500 |
| 2026-02-03 | JPY 1,315.00 | JPY 1,344.50 | JPY 1,310.00 | JPY 1,344.50 | 3,247,800 |
| 2026-02-02 | JPY 1,325.00 | JPY 1,331.50 | JPY 1,290.00 | JPY 1,294.50 | 3,396,900 |
| 2026-01-30 | JPY 1,320.00 | JPY 1,327.00 | JPY 1,289.50 | JPY 1,306.50 | 4,959,400 |
| 2026-01-29 | JPY 1,257.50 | JPY 1,309.50 | JPY 1,238.50 | JPY 1,293.00 | 4,992,200 |
| 2026-01-28 | JPY 1,280.00 | JPY 1,280.00 | JPY 1,255.00 | JPY 1,259.00 | 3,546,500 |
| 2026-01-27 | JPY 1,262.00 | JPY 1,280.50 | JPY 1,251.00 | JPY 1,280.00 | 2,599,800 |
| 2026-01-26 | JPY 1,272.50 | JPY 1,288.00 | JPY 1,270.00 | JPY 1,280.00 | 3,326,500 |
| 2026-01-23 | JPY 1,294.00 | JPY 1,304.50 | JPY 1,289.00 | JPY 1,291.00 | 2,388,300 |
| 2026-01-22 | JPY 1,280.00 | JPY 1,299.50 | JPY 1,276.00 | JPY 1,288.50 | 2,896,000 |
| 2026-01-21 | JPY 1,256.00 | JPY 1,267.00 | JPY 1,251.00 | JPY 1,267.00 | 2,961,000 |
| 2026-01-20 | JPY 1,275.00 | JPY 1,279.00 | JPY 1,263.50 | JPY 1,263.50 | 2,626,100 |
| 2026-01-19 | JPY 1,285.00 | JPY 1,287.50 | JPY 1,262.50 | JPY 1,281.50 | 2,226,700 |
| 2026-01-16 | JPY 1,276.00 | JPY 1,300.00 | JPY 1,275.00 | JPY 1,290.00 | 4,149,400 |
| 2026-01-15 | JPY 1,268.00 | JPY 1,284.00 | JPY 1,262.50 | JPY 1,276.00 | 3,281,700 |
| 2026-01-14 | JPY 1,260.00 | JPY 1,276.00 | JPY 1,251.50 | JPY 1,275.50 | 3,450,400 |
| 2026-01-13 | JPY 1,233.00 | JPY 1,244.00 | JPY 1,229.00 | JPY 1,241.00 | 3,310,600 |
| 2026-01-09 | JPY 1,204.00 | JPY 1,218.50 | JPY 1,199.50 | JPY 1,211.50 | 3,552,300 |
| 2026-01-08 | JPY 1,187.00 | JPY 1,195.00 | JPY 1,179.00 | JPY 1,188.00 | 3,297,100 |
| 2026-01-07 | JPY 1,210.00 | JPY 1,217.00 | JPY 1,182.50 | JPY 1,188.50 | 3,153,400 |
| 2026-01-06 | JPY 1,188.00 | JPY 1,222.00 | JPY 1,187.00 | JPY 1,220.00 | 4,000,400 |
| 2026-01-05 | JPY 1,190.00 | JPY 1,195.50 | JPY 1,174.00 | JPY 1,179.50 | 3,950,100 |
| 2025-12-30 | JPY 1,181.00 | JPY 1,197.50 | JPY 1,176.00 | JPY 1,183.00 | 2,360,700 |
| 2025-12-29 | JPY 1,172.50 | JPY 1,183.50 | JPY 1,172.00 | JPY 1,183.00 | 1,808,800 |
| 2025-12-26 | JPY 1,178.00 | JPY 1,184.00 | JPY 1,172.00 | JPY 1,172.00 | 1,449,700 |
| 2025-12-25 | JPY 1,172.50 | JPY 1,181.00 | JPY 1,169.50 | JPY 1,178.00 | 1,548,700 |
| 2025-12-24 | JPY 1,172.50 | JPY 1,183.00 | JPY 1,170.50 | JPY 1,175.00 | 1,661,200 |
| 2025-12-23 | JPY 1,175.00 | JPY 1,182.50 | JPY 1,167.00 | JPY 1,172.50 | 1,878,300 |
| 2025-12-22 | JPY 1,172.50 | JPY 1,178.00 | JPY 1,168.00 | JPY 1,171.50 | 2,254,500 |
| 2025-12-19 | JPY 1,171.50 | JPY 1,176.00 | JPY 1,159.50 | JPY 1,159.50 | 6,653,500 |
| 2025-12-18 | JPY 1,184.00 | JPY 1,185.00 | JPY 1,164.50 | JPY 1,169.00 | 2,011,200 |
| 2025-12-17 | JPY 1,164.00 | JPY 1,170.00 | JPY 1,145.50 | JPY 1,164.00 | 2,993,300 |
| 2025-12-16 | JPY 1,182.00 | JPY 1,187.50 | JPY 1,168.50 | JPY 1,175.00 | 3,446,400 |
| 2025-12-15 | JPY 1,182.50 | JPY 1,190.50 | JPY 1,177.50 | JPY 1,186.00 | 2,245,600 |
| 2025-12-12 | JPY 1,171.00 | JPY 1,180.00 | JPY 1,163.50 | JPY 1,180.00 | 3,616,000 |
| 2025-12-11 | JPY 1,184.00 | JPY 1,187.00 | JPY 1,158.50 | JPY 1,167.00 | 2,926,000 |
| 2025-12-10 | JPY 1,170.50 | JPY 1,182.50 | JPY 1,164.50 | JPY 1,174.00 | 3,844,000 |
| 2025-12-09 | JPY 1,157.00 | JPY 1,168.50 | JPY 1,154.50 | JPY 1,160.00 | 2,589,000 |
| 2025-12-08 | JPY 1,164.50 | JPY 1,168.00 | JPY 1,154.00 | JPY 1,163.50 | 2,715,400 |
| 2025-12-05 | JPY 1,170.00 | JPY 1,171.50 | JPY 1,150.50 | JPY 1,150.50 | 4,322,700 |
| 2025-12-04 | JPY 1,145.00 | JPY 1,163.50 | JPY 1,143.00 | JPY 1,161.00 | 2,781,100 |
| 2025-12-03 | JPY 1,144.50 | JPY 1,152.50 | JPY 1,136.00 | JPY 1,147.00 | 3,721,400 |
| 2025-12-02 | JPY 1,147.00 | JPY 1,159.50 | JPY 1,137.50 | JPY 1,142.00 | 3,263,900 |
| 2025-12-01 | JPY 1,160.00 | JPY 1,164.50 | JPY 1,141.50 | JPY 1,148.50 | 3,799,600 |
| 2025-11-28 | JPY 1,151.00 | JPY 1,159.50 | JPY 1,149.50 | JPY 1,157.00 | 2,589,800 |
| 2025-11-27 | JPY 1,155.00 | JPY 1,160.50 | JPY 1,144.00 | JPY 1,147.00 | 2,147,600 |
| 2025-11-26 | JPY 1,146.00 | JPY 1,153.00 | JPY 1,133.00 | JPY 1,147.00 | 4,088,200 |
| 2025-11-25 | JPY 1,155.50 | JPY 1,155.50 | JPY 1,139.50 | JPY 1,145.50 | 2,671,600 |
| 2025-11-21 | JPY 1,127.50 | JPY 1,146.50 | JPY 1,127.50 | JPY 1,146.50 | 7,890,700 |
| 2025-11-20 | JPY 1,136.00 | JPY 1,148.50 | JPY 1,129.50 | JPY 1,138.00 | 4,652,000 |
| 2025-11-19 | JPY 1,129.50 | JPY 1,136.50 | JPY 1,115.50 | JPY 1,130.50 | 4,746,400 |
| 2025-11-18 | JPY 1,129.00 | JPY 1,138.50 | JPY 1,117.50 | JPY 1,122.50 | 5,139,900 |
| 2025-11-17 | JPY 1,130.00 | JPY 1,150.00 | JPY 1,126.50 | JPY 1,139.00 | 4,539,400 |
| 2025-11-14 | JPY 1,110.50 | JPY 1,127.00 | JPY 1,096.00 | JPY 1,127.00 | 5,138,200 |
| 2025-11-13 | JPY 1,096.50 | JPY 1,107.50 | JPY 1,094.50 | JPY 1,103.50 | 4,504,200 |
| 2025-11-12 | JPY 1,125.00 | JPY 1,145.00 | JPY 1,102.50 | JPY 1,113.50 | 5,913,800 |
| 2025-11-11 | JPY 1,100.00 | JPY 1,107.50 | JPY 1,093.00 | JPY 1,098.50 | 3,649,300 |
| 2025-11-10 | JPY 1,079.00 | JPY 1,098.00 | JPY 1,076.00 | JPY 1,095.00 | 4,460,100 |
| 2025-11-07 | JPY 1,051.00 | JPY 1,065.50 | JPY 1,050.50 | JPY 1,065.00 | 2,657,600 |
| 2025-11-06 | JPY 1,057.50 | JPY 1,070.50 | JPY 1,055.50 | JPY 1,061.50 | 3,563,000 |
| 2025-11-05 | JPY 1,085.00 | JPY 1,087.50 | JPY 1,045.50 | JPY 1,061.00 | 6,973,000 |
| 2025-11-04 | JPY 1,062.00 | JPY 1,096.50 | JPY 1,058.00 | JPY 1,090.00 | 4,166,300 |
| 2025-10-31 | JPY 1,083.00 | JPY 1,090.00 | JPY 1,064.50 | JPY 1,071.50 | 4,029,400 |
| 2025-10-30 | JPY 1,074.00 | JPY 1,086.00 | JPY 1,069.00 | JPY 1,082.00 | 2,588,500 |
| 2025-10-29 | JPY 1,072.50 | JPY 1,075.50 | JPY 1,063.00 | JPY 1,072.00 | 2,455,000 |
| 2025-10-28 | JPY 1,082.50 | JPY 1,085.00 | JPY 1,067.50 | JPY 1,072.50 | 3,182,700 |
| 2025-10-27 | JPY 1,069.00 | JPY 1,088.00 | JPY 1,065.00 | JPY 1,083.00 | 3,883,100 |
| 2025-10-24 | JPY 1,059.00 | JPY 1,062.00 | JPY 1,047.50 | JPY 1,057.50 | 2,602,100 |
| 2025-10-23 | JPY 1,034.00 | JPY 1,051.00 | JPY 1,032.00 | JPY 1,046.00 | 3,648,200 |
| 2025-10-22 | JPY 1,015.00 | JPY 1,034.00 | JPY 1,013.50 | JPY 1,030.50 | 2,136,800 |
| 2025-10-21 | JPY 1,022.00 | JPY 1,025.00 | JPY 1,014.00 | JPY 1,017.50 | 2,178,600 |
| 2025-10-20 | JPY 1,010.00 | JPY 1,018.50 | JPY 1,007.00 | JPY 1,017.00 | 2,353,700 |
| 2025-10-17 | JPY 987.60 | JPY 1,009.50 | JPY 987.50 | JPY 1,001.50 | 2,495,800 |
| 2025-10-16 | JPY 1,009.00 | JPY 1,018.50 | JPY 1,000.50 | JPY 1,004.00 | 2,608,200 |
| 2025-10-15 | JPY 998.80 | JPY 1,013.00 | JPY 996.30 | JPY 1,009.00 | 2,598,200 |
| 2025-10-14 | JPY 989.60 | JPY 1,020.50 | JPY 987.50 | JPY 1,001.00 | 4,269,800 |
| 2025-10-10 | JPY 1,034.00 | JPY 1,037.50 | JPY 1,004.50 | JPY 1,008.50 | 4,957,900 |
| 2025-10-09 | JPY 1,027.00 | JPY 1,043.00 | JPY 1,017.50 | JPY 1,039.50 | 3,467,200 |