Fujikura Ltd. (5803) Price History
Daily open, high, low, close and volume for Fujikura Ltd. (5803) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 5,471.00 | JPY 5,493.00 | JPY 5,285.00 | JPY 5,413.00 | 29,905,400 |
| 2026-10-08 | JPY 5,600.00 | JPY 5,666.00 | JPY 5,490.00 | JPY 5,512.00 | 29,768,700 |
| 2026-10-07 | JPY 5,871.00 | JPY 6,012.00 | JPY 5,700.00 | JPY 5,700.00 | 41,805,100 |
| 2026-10-06 | JPY 5,600.00 | JPY 5,855.00 | JPY 5,560.00 | JPY 5,855.00 | 42,929,100 |
| 2026-10-05 | JPY 5,660.00 | JPY 5,685.00 | JPY 5,532.00 | JPY 5,566.00 | 34,492,600 |
| 2026-10-02 | JPY 5,450.00 | JPY 5,707.00 | JPY 5,342.00 | JPY 5,598.00 | 54,641,800 |
| 2026-10-01 | JPY 5,258.00 | JPY 5,385.00 | JPY 5,110.00 | JPY 5,368.00 | 36,851,000 |
| 2026-09-30 | JPY 5,099.00 | JPY 5,252.00 | JPY 5,068.00 | JPY 5,224.00 | 38,875,400 |
| 2026-09-29 | JPY 4,939.00 | JPY 5,005.00 | JPY 4,843.00 | JPY 4,931.00 | 24,796,700 |
| 2026-09-28 | JPY 4,983.00 | JPY 5,075.00 | JPY 4,918.00 | JPY 4,957.00 | 26,464,800 |
| 2026-09-25 | JPY 4,920.00 | JPY 5,019.00 | JPY 4,852.00 | JPY 4,986.00 | 26,991,600 |
| 2026-09-24 | JPY 5,022.00 | JPY 5,094.00 | JPY 4,898.00 | JPY 4,911.00 | 34,159,800 |
| 2026-09-18 | JPY 4,989.00 | JPY 5,027.00 | JPY 4,848.00 | JPY 4,952.00 | 37,410,000 |
| 2026-09-17 | JPY 4,979.00 | JPY 4,979.00 | JPY 4,839.00 | JPY 4,867.00 | 30,234,600 |
| 2026-09-16 | JPY 4,750.00 | JPY 4,867.00 | JPY 4,712.00 | JPY 4,839.00 | 26,196,900 |
| 2026-09-15 | JPY 4,700.00 | JPY 4,838.00 | JPY 4,665.00 | JPY 4,744.00 | 31,474,800 |
| 2026-09-14 | JPY 4,702.00 | JPY 4,874.00 | JPY 4,675.00 | JPY 4,834.00 | 35,382,300 |
| 2026-09-11 | JPY 4,970.00 | JPY 5,074.00 | JPY 4,942.00 | JPY 4,982.00 | 38,396,400 |
| 2026-09-10 | JPY 5,393.00 | JPY 5,394.00 | JPY 5,125.00 | JPY 5,209.00 | 35,034,000 |
| 2026-09-09 | JPY 5,350.00 | JPY 5,589.00 | JPY 5,340.00 | JPY 5,493.00 | 50,372,600 |
| 2026-09-08 | JPY 5,185.00 | JPY 5,387.00 | JPY 5,083.00 | JPY 5,083.00 | 34,477,000 |
| 2026-09-07 | JPY 5,300.00 | JPY 5,362.00 | JPY 5,175.00 | JPY 5,241.00 | 30,727,300 |
| 2026-09-04 | JPY 5,000.00 | JPY 5,112.00 | JPY 4,955.00 | JPY 5,053.00 | 34,565,900 |
| 2026-09-03 | JPY 5,151.00 | JPY 5,154.00 | JPY 4,897.00 | JPY 4,951.00 | 37,758,400 |
| 2026-09-02 | JPY 5,198.00 | JPY 5,239.00 | JPY 5,048.00 | JPY 5,090.00 | 40,332,200 |
| 2026-09-01 | JPY 5,420.00 | JPY 5,474.00 | JPY 5,240.00 | JPY 5,298.00 | 42,428,100 |
| 2026-08-31 | JPY 5,240.00 | JPY 5,525.00 | JPY 5,123.00 | JPY 5,504.00 | 47,992,900 |
| 2026-08-28 | JPY 5,401.00 | JPY 5,485.00 | JPY 5,301.00 | JPY 5,340.00 | 39,786,600 |
| 2026-08-27 | JPY 5,470.00 | JPY 5,558.00 | JPY 5,310.00 | JPY 5,500.00 | 54,885,600 |
| 2026-08-26 | JPY 5,210.00 | JPY 5,353.00 | JPY 5,110.00 | JPY 5,305.00 | 54,363,100 |
| 2026-08-25 | JPY 4,995.00 | JPY 5,357.00 | JPY 4,968.00 | JPY 5,292.00 | 70,850,700 |
| 2026-08-24 | JPY 5,276.00 | JPY 5,325.00 | JPY 4,973.00 | JPY 5,016.00 | 52,002,000 |
| 2026-08-21 | JPY 5,200.00 | JPY 5,422.00 | JPY 5,144.00 | JPY 5,280.00 | 62,417,600 |
| 2026-08-20 | JPY 5,347.00 | JPY 5,478.00 | JPY 5,201.00 | JPY 5,341.00 | 54,776,700 |
| 2026-08-19 | JPY 5,502.00 | JPY 5,627.00 | JPY 5,292.00 | JPY 5,328.00 | 71,416,300 |
| 2026-08-18 | JPY 6,100.00 | JPY 6,433.00 | JPY 5,872.00 | JPY 5,902.00 | 75,702,500 |
| 2026-08-17 | JPY 5,750.00 | JPY 6,078.00 | JPY 5,720.00 | JPY 6,078.00 | 66,184,600 |
| 2026-08-14 | JPY 5,780.00 | JPY 5,868.00 | JPY 5,632.00 | JPY 5,665.00 | 55,238,000 |
| 2026-08-13 | JPY 5,895.00 | JPY 5,990.00 | JPY 5,725.00 | JPY 5,760.00 | 69,216,100 |
| 2026-08-12 | JPY 5,386.00 | JPY 5,800.00 | JPY 5,306.00 | JPY 5,800.00 | 72,558,500 |
| 2026-08-10 | JPY 5,210.00 | JPY 5,730.00 | JPY 5,122.00 | JPY 5,580.00 | 118,555,300 |
| 2026-08-07 | JPY 4,650.00 | JPY 5,280.00 | JPY 4,380.00 | JPY 5,185.00 | 128,679,300 |
| 2026-08-06 | JPY 4,833.00 | JPY 4,917.00 | JPY 4,566.00 | JPY 4,596.00 | 57,561,600 |
| 2026-08-05 | JPY 4,830.00 | JPY 5,110.00 | JPY 4,799.00 | JPY 5,073.00 | 48,207,800 |
| 2026-08-04 | JPY 4,324.00 | JPY 4,657.00 | JPY 4,268.00 | JPY 4,628.00 | 54,429,600 |
| 2026-08-03 | JPY 4,079.00 | JPY 4,325.00 | JPY 4,008.00 | JPY 4,290.00 | 38,401,200 |
| 2026-07-31 | JPY 4,210.00 | JPY 4,339.00 | JPY 4,130.00 | JPY 4,172.00 | 73,627,300 |
| 2026-07-30 | JPY 3,750.00 | JPY 3,927.00 | JPY 3,690.00 | JPY 3,720.00 | 48,318,100 |
| 2026-07-29 | JPY 4,003.00 | JPY 4,129.00 | JPY 3,665.00 | JPY 3,760.00 | 53,924,500 |
| 2026-07-28 | JPY 4,199.00 | JPY 4,216.00 | JPY 4,013.00 | JPY 4,073.00 | 39,640,100 |
| 2026-07-27 | JPY 4,532.00 | JPY 4,565.00 | JPY 4,233.00 | JPY 4,325.00 | 41,066,100 |
| 2026-07-24 | JPY 4,659.00 | JPY 4,740.00 | JPY 4,511.00 | JPY 4,593.00 | 28,103,100 |
| 2026-07-23 | JPY 4,888.00 | JPY 4,935.00 | JPY 4,652.00 | JPY 4,727.00 | 31,624,200 |
| 2026-07-22 | JPY 4,954.00 | JPY 5,026.00 | JPY 4,741.00 | JPY 4,751.00 | 38,205,300 |
| 2026-07-21 | JPY 4,542.00 | JPY 4,707.00 | JPY 4,472.00 | JPY 4,672.00 | 29,986,600 |
| 2026-07-17 | JPY 4,561.00 | JPY 4,611.00 | JPY 4,280.00 | JPY 4,472.00 | 47,075,400 |
| 2026-07-16 | JPY 5,000.00 | JPY 5,004.00 | JPY 4,738.00 | JPY 4,761.00 | 36,029,500 |
| 2026-07-15 | JPY 4,948.00 | JPY 5,149.00 | JPY 4,834.00 | JPY 5,145.00 | 32,782,500 |
| 2026-07-14 | JPY 4,800.00 | JPY 4,820.00 | JPY 4,564.00 | JPY 4,800.00 | 44,664,300 |
| 2026-07-13 | JPY 5,134.00 | JPY 5,380.00 | JPY 4,915.00 | JPY 5,007.00 | 40,749,200 |
| 2026-07-10 | JPY 5,125.00 | JPY 5,437.00 | JPY 5,095.00 | JPY 5,150.00 | 42,643,000 |
| 2026-07-09 | JPY 4,961.00 | JPY 5,209.00 | JPY 4,904.00 | JPY 4,938.00 | 45,092,500 |
| 2026-07-08 | JPY 4,910.00 | JPY 5,106.00 | JPY 4,816.00 | JPY 4,824.00 | 40,311,200 |
| 2026-07-07 | JPY 5,254.00 | JPY 5,370.00 | JPY 5,050.00 | JPY 5,072.00 | 35,968,500 |
| 2026-07-06 | JPY 5,299.00 | JPY 5,452.00 | JPY 5,221.00 | JPY 5,354.00 | 32,123,000 |
| 2026-07-03 | JPY 5,100.00 | JPY 5,379.00 | JPY 5,006.00 | JPY 5,358.00 | 42,677,500 |
| 2026-07-02 | JPY 5,500.00 | JPY 5,555.00 | JPY 5,361.00 | JPY 5,368.00 | 34,213,100 |
| 2026-07-01 | JPY 6,350.00 | JPY 6,431.00 | JPY 5,802.00 | JPY 5,826.00 | 39,659,300 |
| 2026-06-30 | JPY 6,085.00 | JPY 6,320.00 | JPY 6,039.00 | JPY 6,238.00 | 46,151,000 |
| 2026-06-29 | JPY 6,127.00 | JPY 6,166.00 | JPY 5,611.00 | JPY 5,885.00 | 56,572,900 |
| 2026-06-26 | JPY 6,360.00 | JPY 6,579.00 | JPY 6,066.00 | JPY 6,131.00 | 61,307,100 |
| 2026-06-25 | JPY 6,613.00 | JPY 6,649.00 | JPY 6,302.00 | JPY 6,436.00 | 50,848,200 |
| 2026-06-24 | JPY 6,400.00 | JPY 6,568.00 | JPY 6,138.00 | JPY 6,313.00 | 80,829,900 |
| 2026-06-23 | JPY 7,023.00 | JPY 7,068.00 | JPY 6,314.00 | JPY 6,487.00 | 154,230,200 |
| 2026-06-22 | JPY 6,161.00 | JPY 6,161.00 | JPY 6,161.00 | JPY 6,161.00 | 2,675,400 |
| 2026-06-19 | JPY 5,161.00 | JPY 5,161.00 | JPY 5,161.00 | JPY 5,161.00 | 3,131,200 |
| 2026-06-18 | JPY 4,791.00 | JPY 4,910.00 | JPY 4,461.00 | JPY 4,461.00 | 48,865,900 |
| 2026-06-17 | JPY 4,600.00 | JPY 4,763.00 | JPY 4,562.00 | JPY 4,729.00 | 35,504,300 |
| 2026-06-16 | JPY 4,400.00 | JPY 4,829.00 | JPY 4,308.00 | JPY 4,738.00 | 68,142,600 |
| 2026-06-15 | JPY 4,450.00 | JPY 4,492.00 | JPY 4,301.00 | JPY 4,346.00 | 37,526,700 |
| 2026-06-12 | JPY 4,352.00 | JPY 4,357.00 | JPY 4,136.00 | JPY 4,256.00 | 45,471,600 |
| 2026-06-11 | JPY 4,006.00 | JPY 4,162.00 | JPY 3,888.00 | JPY 4,142.00 | 51,253,400 |
| 2026-06-10 | JPY 4,320.00 | JPY 4,412.00 | JPY 4,118.00 | JPY 4,194.00 | 54,543,200 |
| 2026-06-09 | JPY 4,458.00 | JPY 4,557.00 | JPY 4,260.00 | JPY 4,499.00 | 60,698,500 |
| 2026-06-08 | JPY 4,386.00 | JPY 4,525.00 | JPY 4,337.00 | JPY 4,401.00 | 45,195,300 |
| 2026-06-05 | JPY 4,654.00 | JPY 4,825.00 | JPY 4,523.00 | JPY 4,747.00 | 46,983,000 |
| 2026-06-04 | JPY 4,831.00 | JPY 4,866.00 | JPY 4,610.00 | JPY 4,805.00 | 45,052,400 |
| 2026-06-03 | JPY 4,854.00 | JPY 5,163.00 | JPY 4,745.00 | JPY 5,001.00 | 82,340,200 |
| 2026-06-02 | JPY 4,607.00 | JPY 4,666.00 | JPY 4,351.00 | JPY 4,574.00 | 48,742,800 |
| 2026-06-01 | JPY 4,769.00 | JPY 4,895.00 | JPY 4,561.00 | JPY 4,677.00 | 51,636,800 |
| 2026-05-29 | JPY 5,044.00 | JPY 5,047.00 | JPY 4,668.00 | JPY 4,771.00 | 71,394,000 |
| 2026-05-28 | JPY 4,998.00 | JPY 5,196.00 | JPY 4,803.00 | JPY 5,017.00 | 66,629,900 |
| 2026-05-27 | JPY 5,500.00 | JPY 5,555.00 | JPY 5,035.00 | JPY 5,140.00 | 71,871,700 |
| 2026-05-26 | JPY 5,650.00 | JPY 5,653.00 | JPY 5,068.00 | JPY 5,329.00 | 93,052,900 |
| 2026-05-25 | JPY 5,360.00 | JPY 5,550.00 | JPY 5,151.00 | JPY 5,550.00 | 60,516,700 |
| 2026-05-22 | JPY 4,650.00 | JPY 5,031.00 | JPY 4,558.00 | JPY 4,850.00 | 105,386,700 |
| 2026-05-21 | JPY 4,550.00 | JPY 4,662.00 | JPY 4,315.00 | JPY 4,501.00 | 98,432,700 |
| 2026-05-20 | JPY 4,275.00 | JPY 4,516.00 | JPY 4,156.00 | JPY 4,295.00 | 116,069,900 |
| 2026-05-19 | JPY 5,600.00 | JPY 5,639.00 | JPY 4,660.00 | JPY 4,695.00 | 124,339,100 |
| 2026-05-18 | JPY 5,842.00 | JPY 5,969.00 | JPY 5,580.00 | JPY 5,653.00 | 86,555,100 |
| 2026-05-15 | JPY 6,418.00 | JPY 6,999.00 | JPY 5,725.00 | JPY 5,819.00 | 128,904,500 |
| 2026-05-14 | JPY 7,662.00 | JPY 7,933.00 | JPY 6,355.00 | JPY 6,355.00 | 57,118,100 |
| 2026-05-13 | JPY 7,324.00 | JPY 7,915.00 | JPY 7,303.00 | JPY 7,855.00 | 62,691,200 |
| 2026-05-12 | JPY 7,250.00 | JPY 7,770.00 | JPY 7,085.00 | JPY 7,624.00 | 90,480,800 |
| 2026-05-11 | JPY 6,780.00 | JPY 6,980.00 | JPY 6,634.00 | JPY 6,832.00 | 40,738,700 |
| 2026-05-08 | JPY 6,428.00 | JPY 6,582.00 | JPY 6,262.00 | JPY 6,582.00 | 43,386,200 |
| 2026-05-07 | JPY 6,300.00 | JPY 6,500.00 | JPY 6,225.00 | JPY 6,498.00 | 49,010,500 |
| 2026-05-01 | JPY 5,983.00 | JPY 6,027.00 | JPY 5,803.00 | JPY 5,808.00 | 28,397,000 |
| 2026-04-30 | JPY 5,981.00 | JPY 6,083.00 | JPY 5,916.00 | JPY 5,971.00 | 39,274,600 |
| 2026-04-28 | JPY 6,231.00 | JPY 6,321.00 | JPY 6,120.00 | JPY 6,281.00 | 46,167,300 |
| 2026-04-27 | JPY 6,037.00 | JPY 6,397.00 | JPY 5,993.00 | JPY 6,347.00 | 52,739,100 |
| 2026-04-24 | JPY 5,987.00 | JPY 6,100.00 | JPY 5,894.00 | JPY 6,037.00 | 40,846,300 |
| 2026-04-23 | JPY 6,119.00 | JPY 6,218.00 | JPY 5,780.00 | JPY 5,893.00 | 57,099,000 |
| 2026-04-22 | JPY 5,833.00 | JPY 5,989.00 | JPY 5,688.00 | JPY 5,985.00 | 42,928,800 |
| 2026-04-21 | JPY 5,577.00 | JPY 5,889.00 | JPY 5,574.00 | JPY 5,889.00 | 49,306,000 |
| 2026-04-20 | JPY 5,692.00 | JPY 5,898.00 | JPY 5,523.00 | JPY 5,529.00 | 49,029,200 |
| 2026-04-17 | JPY 5,903.00 | JPY 5,987.00 | JPY 5,756.00 | JPY 5,762.00 | 49,543,600 |
| 2026-04-16 | JPY 5,600.00 | JPY 5,959.00 | JPY 5,550.00 | JPY 5,951.00 | 53,271,700 |
| 2026-04-15 | JPY 5,960.00 | JPY 6,037.00 | JPY 5,625.00 | JPY 5,683.00 | 57,485,900 |
| 2026-04-14 | JPY 5,947.00 | JPY 5,985.00 | JPY 5,782.00 | JPY 5,935.00 | 63,357,200 |
| 2026-04-13 | JPY 5,914.00 | JPY 6,004.00 | JPY 5,647.00 | JPY 5,698.00 | 67,148,400 |
| 2026-04-10 | JPY 5,176.00 | JPY 5,644.00 | JPY 5,173.00 | JPY 5,630.00 | 83,540,900 |
| 2026-04-09 | JPY 4,806.00 | JPY 5,073.00 | JPY 4,740.00 | JPY 5,028.00 | 70,638,500 |
| 2026-04-08 | JPY 4,835.00 | JPY 4,888.00 | JPY 4,709.00 | JPY 4,876.00 | 61,297,000 |
| 2026-04-07 | JPY 4,597.00 | JPY 4,600.00 | JPY 4,320.00 | JPY 4,370.00 | 47,494,600 |
| 2026-04-06 | JPY 4,679.00 | JPY 4,732.00 | JPY 4,560.00 | JPY 4,600.00 | 46,016,200 |
| 2026-04-03 | JPY 4,430.00 | JPY 4,654.00 | JPY 4,420.00 | JPY 4,616.00 | 51,978,000 |
| 2026-04-02 | JPY 4,535.00 | JPY 4,662.00 | JPY 4,238.00 | JPY 4,293.00 | 56,992,200 |
| 2026-04-01 | JPY 4,370.00 | JPY 4,470.00 | JPY 4,291.00 | JPY 4,446.00 | 48,295,400 |
| 2026-03-31 | JPY 4,250.00 | JPY 4,281.00 | JPY 4,056.00 | JPY 4,090.00 | 58,825,600 |
| 2026-03-30 | JPY 4,445.00 | JPY 4,526.00 | JPY 4,230.00 | JPY 4,505.00 | 43,818,400 |
| 2026-03-27 | JPY 4,583.33 | JPY 4,687.50 | JPY 4,416.67 | JPY 4,605.00 | 71,943,600 |
| 2026-03-26 | JPY 4,610.83 | JPY 4,847.50 | JPY 4,609.17 | JPY 4,685.83 | 77,554,200 |
| 2026-03-25 | JPY 4,483.33 | JPY 4,610.83 | JPY 4,469.17 | JPY 4,579.17 | 57,943,200 |
| 2026-03-24 | JPY 4,203.33 | JPY 4,323.33 | JPY 4,125.00 | JPY 4,266.67 | 61,704,600 |
| 2026-03-23 | JPY 4,010.83 | JPY 4,135.83 | JPY 3,940.00 | JPY 4,055.00 | 57,577,200 |
| 2026-03-19 | JPY 4,215.00 | JPY 4,338.33 | JPY 4,194.17 | JPY 4,221.67 | 59,898,600 |
| 2026-03-18 | JPY 4,166.67 | JPY 4,285.00 | JPY 4,150.83 | JPY 4,284.17 | 43,075,800 |
| 2026-03-17 | JPY 4,346.67 | JPY 4,350.00 | JPY 4,067.50 | JPY 4,100.83 | 56,506,800 |
| 2026-03-16 | JPY 4,450.00 | JPY 4,450.83 | JPY 4,116.67 | JPY 4,271.67 | 82,700,400 |
| 2026-03-13 | JPY 4,116.67 | JPY 4,538.33 | JPY 4,106.67 | JPY 4,420.00 | 105,901,200 |
| 2026-03-12 | JPY 4,229.17 | JPY 4,415.00 | JPY 4,147.50 | JPY 4,283.33 | 74,997,600 |
| 2026-03-11 | JPY 4,200.00 | JPY 4,376.67 | JPY 4,158.33 | JPY 4,275.00 | 65,273,400 |
| 2026-03-10 | JPY 4,033.33 | JPY 4,171.67 | JPY 3,935.83 | JPY 4,010.83 | 55,357,800 |
| 2026-03-09 | JPY 3,766.67 | JPY 3,873.33 | JPY 3,560.00 | JPY 3,769.17 | 77,989,200 |
| 2026-03-06 | JPY 4,303.33 | JPY 4,326.67 | JPY 4,022.50 | JPY 4,183.33 | 82,907,400 |
| 2026-03-05 | JPY 4,479.17 | JPY 4,619.17 | JPY 4,304.17 | JPY 4,386.67 | 86,735,400 |
| 2026-03-04 | JPY 4,418.33 | JPY 4,550.00 | JPY 4,131.67 | JPY 4,229.17 | 88,846,800 |
| 2026-03-03 | JPY 4,850.00 | JPY 4,968.33 | JPY 4,505.00 | JPY 4,558.33 | 95,626,800 |
| 2026-03-02 | JPY 4,316.67 | JPY 4,745.83 | JPY 4,315.00 | JPY 4,737.50 | 85,656,000 |
| 2026-02-27 | JPY 4,410.83 | JPY 4,465.83 | JPY 4,291.67 | JPY 4,460.83 | 66,498,600 |
| 2026-02-26 | JPY 4,554.17 | JPY 4,850.00 | JPY 4,434.17 | JPY 4,577.50 | 96,706,200 |
| 2026-02-25 | JPY 4,204.17 | JPY 4,486.67 | JPY 4,098.33 | JPY 4,470.83 | 90,829,800 |
| 2026-02-24 | JPY 3,900.00 | JPY 4,253.33 | JPY 3,898.33 | JPY 4,198.33 | 86,143,200 |
| 2026-02-20 | JPY 3,826.67 | JPY 3,860.00 | JPY 3,761.67 | JPY 3,816.67 | 31,679,400 |
| 2026-02-19 | JPY 3,783.33 | JPY 3,860.83 | JPY 3,764.17 | JPY 3,825.00 | 42,879,600 |
| 2026-02-18 | JPY 3,600.00 | JPY 3,733.33 | JPY 3,552.50 | JPY 3,723.33 | 41,362,800 |
| 2026-02-17 | JPY 3,566.67 | JPY 3,640.00 | JPY 3,485.00 | JPY 3,570.00 | 33,411,000 |
| 2026-02-16 | JPY 3,647.50 | JPY 3,690.83 | JPY 3,551.67 | JPY 3,574.17 | 31,216,200 |
| 2026-02-13 | JPY 3,780.83 | JPY 3,828.33 | JPY 3,617.50 | JPY 3,632.50 | 59,426,400 |
| 2026-02-12 | JPY 3,895.83 | JPY 3,905.83 | JPY 3,709.17 | JPY 3,841.67 | 65,264,400 |
| 2026-02-10 | JPY 3,866.67 | JPY 3,970.83 | JPY 3,767.50 | JPY 3,843.33 | 104,797,200 |
| 2026-02-09 | JPY 3,890.00 | JPY 4,099.17 | JPY 3,525.00 | JPY 3,659.17 | 158,833,200 |
| 2026-02-06 | JPY 3,550.00 | JPY 3,760.83 | JPY 3,543.33 | JPY 3,732.50 | 50,444,400 |
| 2026-02-05 | JPY 3,750.00 | JPY 3,794.17 | JPY 3,556.67 | JPY 3,609.17 | 54,597,600 |
| 2026-02-04 | JPY 3,666.67 | JPY 3,861.67 | JPY 3,643.33 | JPY 3,801.67 | 74,277,600 |
| 2026-02-03 | JPY 3,500.00 | JPY 3,678.33 | JPY 3,457.50 | JPY 3,630.00 | 68,664,000 |
| 2026-02-02 | JPY 3,328.33 | JPY 3,517.50 | JPY 3,250.00 | JPY 3,310.00 | 77,544,600 |
| 2026-01-30 | JPY 3,250.00 | JPY 3,350.00 | JPY 3,170.83 | JPY 3,261.67 | 53,564,400 |
| 2026-01-29 | JPY 3,338.33 | JPY 3,344.17 | JPY 3,174.17 | JPY 3,245.00 | 53,349,600 |
| 2026-01-28 | JPY 3,261.67 | JPY 3,436.67 | JPY 3,249.17 | JPY 3,345.00 | 87,822,000 |
| 2026-01-27 | JPY 2,991.67 | JPY 3,061.67 | JPY 2,937.50 | JPY 3,061.67 | 33,706,800 |
| 2026-01-26 | JPY 2,917.50 | JPY 3,061.67 | JPY 2,916.67 | JPY 2,993.33 | 41,225,400 |
| 2026-01-23 | JPY 3,050.83 | JPY 3,053.33 | JPY 2,957.50 | JPY 2,984.17 | 38,798,400 |
| 2026-01-22 | JPY 3,044.17 | JPY 3,070.83 | JPY 2,967.50 | JPY 3,027.50 | 51,573,600 |
| 2026-01-21 | JPY 2,746.67 | JPY 3,001.67 | JPY 2,741.67 | JPY 2,988.33 | 58,160,400 |
| 2026-01-20 | JPY 2,849.17 | JPY 2,854.17 | JPY 2,773.33 | JPY 2,813.33 | 41,403,600 |
| 2026-01-19 | JPY 2,833.33 | JPY 2,905.83 | JPY 2,794.17 | JPY 2,881.67 | 41,718,000 |
| 2026-01-16 | JPY 2,883.33 | JPY 2,963.33 | JPY 2,846.67 | JPY 2,951.67 | 36,906,600 |
| 2026-01-15 | JPY 2,834.17 | JPY 2,888.33 | JPY 2,817.50 | JPY 2,883.33 | 29,047,200 |
| 2026-01-14 | JPY 2,883.33 | JPY 2,898.33 | JPY 2,812.50 | JPY 2,882.50 | 38,852,400 |
| 2026-01-13 | JPY 2,950.83 | JPY 2,958.33 | JPY 2,840.00 | JPY 2,860.83 | 45,054,600 |
| 2026-01-09 | JPY 2,880.00 | JPY 2,895.83 | JPY 2,775.00 | JPY 2,847.50 | 48,004,800 |
| 2026-01-08 | JPY 3,020.00 | JPY 3,071.67 | JPY 2,930.83 | JPY 2,930.83 | 39,559,200 |
| 2026-01-07 | JPY 3,078.33 | JPY 3,111.67 | JPY 2,998.33 | JPY 3,040.83 | 35,679,000 |
| 2026-01-06 | JPY 3,111.67 | JPY 3,116.67 | JPY 3,023.33 | JPY 3,083.33 | 37,619,400 |
| 2026-01-05 | JPY 3,016.67 | JPY 3,091.67 | JPY 2,955.00 | JPY 3,074.17 | 47,028,000 |
| 2025-12-30 | JPY 2,925.83 | JPY 2,972.50 | JPY 2,896.67 | JPY 2,906.67 | 41,250,000 |
| 2025-12-29 | JPY 2,902.50 | JPY 2,993.33 | JPY 2,886.67 | JPY 2,967.50 | 46,771,800 |
| 2025-12-26 | JPY 2,948.33 | JPY 2,959.17 | JPY 2,838.33 | JPY 2,860.00 | 40,194,000 |
| 2025-12-25 | JPY 2,980.83 | JPY 3,001.67 | JPY 2,910.00 | JPY 2,936.67 | 27,222,000 |
| 2025-12-24 | JPY 2,973.33 | JPY 3,038.33 | JPY 2,963.33 | JPY 3,011.67 | 38,307,000 |
| 2025-12-23 | JPY 2,966.67 | JPY 2,980.00 | JPY 2,920.83 | JPY 2,973.33 | 29,496,600 |
| 2025-12-22 | JPY 2,887.50 | JPY 2,974.17 | JPY 2,860.83 | JPY 2,964.17 | 50,685,000 |
| 2025-12-19 | JPY 2,689.17 | JPY 2,813.33 | JPY 2,679.17 | JPY 2,771.67 | 56,459,400 |
| 2025-12-18 | JPY 2,633.33 | JPY 2,705.00 | JPY 2,622.50 | JPY 2,660.00 | 53,815,800 |
| 2025-12-17 | JPY 2,750.83 | JPY 2,776.67 | JPY 2,655.83 | JPY 2,754.17 | 62,266,800 |
| 2025-12-16 | JPY 2,854.17 | JPY 2,872.50 | JPY 2,725.83 | JPY 2,750.00 | 54,128,400 |
| 2025-12-15 | JPY 2,916.67 | JPY 2,996.67 | JPY 2,880.83 | JPY 2,948.33 | 47,135,400 |
| 2025-12-12 | JPY 3,083.33 | JPY 3,098.33 | JPY 3,010.83 | JPY 3,083.33 | 46,669,200 |
| 2025-12-11 | JPY 3,100.00 | JPY 3,178.33 | JPY 3,023.33 | JPY 3,036.67 | 60,822,000 |
| 2025-12-10 | JPY 3,141.67 | JPY 3,161.67 | JPY 3,006.67 | JPY 3,076.67 | 48,423,600 |
| 2025-12-09 | JPY 3,085.83 | JPY 3,095.00 | JPY 2,977.50 | JPY 3,078.33 | 50,341,800 |
| 2025-12-08 | JPY 2,950.00 | JPY 3,098.33 | JPY 2,906.67 | JPY 3,075.83 | 68,891,400 |
| 2025-12-05 | JPY 2,850.00 | JPY 2,905.83 | JPY 2,798.33 | JPY 2,875.00 | 39,488,400 |
| 2025-12-04 | JPY 2,803.33 | JPY 2,885.00 | JPY 2,801.67 | JPY 2,825.00 | 34,066,200 |
| 2025-12-03 | JPY 2,825.00 | JPY 2,885.83 | JPY 2,800.00 | JPY 2,838.33 | 47,457,000 |
| 2025-12-02 | JPY 2,761.67 | JPY 2,836.67 | JPY 2,754.17 | JPY 2,766.67 | 63,933,000 |
| 2025-12-01 | JPY 2,969.17 | JPY 2,970.83 | JPY 2,700.00 | JPY 2,724.17 | 87,987,000 |
| 2025-11-28 | JPY 3,040.00 | JPY 3,072.50 | JPY 2,973.33 | JPY 2,991.67 | 38,382,000 |
| 2025-11-27 | JPY 3,055.83 | JPY 3,060.83 | JPY 2,992.50 | JPY 3,016.67 | 47,694,000 |
| 2025-11-26 | JPY 2,920.00 | JPY 3,038.33 | JPY 2,903.33 | JPY 3,005.83 | 64,838,400 |
| 2025-11-25 | JPY 2,998.33 | JPY 3,032.50 | JPY 2,891.67 | JPY 2,896.67 | 60,391,800 |
| 2025-11-21 | JPY 2,930.00 | JPY 2,953.33 | JPY 2,837.50 | JPY 2,887.50 | 82,782,600 |
| 2025-11-20 | JPY 3,306.67 | JPY 3,308.33 | JPY 3,034.17 | JPY 3,148.33 | 100,230,600 |
| 2025-11-19 | JPY 2,966.67 | JPY 3,125.00 | JPY 2,851.67 | JPY 2,973.33 | 135,253,200 |
| 2025-11-18 | JPY 3,216.67 | JPY 3,228.33 | JPY 2,976.67 | JPY 2,979.17 | 97,620,600 |
| 2025-11-17 | JPY 3,230.00 | JPY 3,340.83 | JPY 3,202.50 | JPY 3,306.67 | 62,336,400 |
| 2025-11-14 | JPY 3,258.33 | JPY 3,318.33 | JPY 3,200.00 | JPY 3,230.00 | 88,141,800 |
| 2025-11-13 | JPY 3,331.67 | JPY 3,522.50 | JPY 3,308.33 | JPY 3,450.83 | 90,940,200 |
| 2025-11-12 | JPY 3,114.17 | JPY 3,380.00 | JPY 3,030.00 | JPY 3,345.83 | 109,725,000 |
| 2025-11-11 | JPY 3,501.67 | JPY 3,581.67 | JPY 3,191.67 | JPY 3,214.17 | 123,032,400 |
| 2025-11-10 | JPY 3,481.67 | JPY 3,549.17 | JPY 3,379.17 | JPY 3,418.33 | 112,076,400 |
| 2025-11-07 | JPY 3,476.67 | JPY 3,591.67 | JPY 3,250.00 | JPY 3,402.50 | 171,774,600 |
| 2025-11-06 | JPY 3,405.00 | JPY 3,612.50 | JPY 3,372.50 | JPY 3,587.50 | 93,903,000 |
| 2025-11-05 | JPY 3,230.00 | JPY 3,314.17 | JPY 3,105.83 | JPY 3,269.17 | 98,646,600 |
| 2025-11-04 | JPY 3,611.67 | JPY 3,613.33 | JPY 3,437.50 | JPY 3,451.67 | 78,445,200 |
| 2025-10-31 | JPY 3,459.17 | JPY 3,558.33 | JPY 3,420.00 | JPY 3,528.33 | 86,006,400 |
| 2025-10-30 | JPY 3,375.00 | JPY 3,499.17 | JPY 3,348.33 | JPY 3,467.50 | 107,487,000 |
| 2025-10-29 | JPY 3,295.00 | JPY 3,390.00 | JPY 3,292.50 | JPY 3,351.67 | 79,837,800 |
| 2025-10-28 | JPY 3,238.33 | JPY 3,268.33 | JPY 3,181.67 | JPY 3,199.17 | 63,802,800 |
| 2025-10-27 | JPY 3,066.67 | JPY 3,243.33 | JPY 3,040.00 | JPY 3,225.83 | 94,599,600 |
| 2025-10-24 | JPY 2,916.67 | JPY 2,990.83 | JPY 2,880.83 | JPY 2,987.50 | 69,499,200 |
| 2025-10-23 | JPY 2,760.00 | JPY 2,875.83 | JPY 2,755.83 | JPY 2,874.17 | 63,685,800 |
| 2025-10-22 | JPY 2,800.00 | JPY 2,841.67 | JPY 2,671.67 | JPY 2,822.50 | 69,339,600 |
| 2025-10-21 | JPY 2,915.83 | JPY 2,929.17 | JPY 2,756.67 | JPY 2,779.17 | 81,551,400 |
| 2025-10-20 | JPY 2,796.67 | JPY 2,865.83 | JPY 2,750.83 | JPY 2,865.83 | 51,750,000 |
| 2025-10-17 | JPY 2,750.00 | JPY 2,824.17 | JPY 2,734.17 | JPY 2,740.83 | 58,775,400 |
| 2025-10-16 | JPY 2,760.00 | JPY 2,800.00 | JPY 2,720.00 | JPY 2,800.00 | 42,950,400 |
| 2025-10-15 | JPY 2,625.00 | JPY 2,718.33 | JPY 2,610.83 | JPY 2,693.33 | 42,944,400 |
| 2025-10-14 | JPY 2,731.67 | JPY 2,790.00 | JPY 2,620.00 | JPY 2,624.17 | 77,106,600 |
| 2025-10-10 | JPY 2,825.83 | JPY 2,826.67 | JPY 2,730.00 | JPY 2,760.00 | 66,166,200 |
| 2025-10-09 | JPY 2,738.33 | JPY 2,874.17 | JPY 2,736.67 | JPY 2,797.50 | 82,489,800 |