TDK Corporation (6762) Price History
Daily open, high, low, close and volume for TDK Corporation (6762) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 3,400.00 | JPY 3,413.00 | JPY 3,225.00 | JPY 3,268.00 | 16,078,600 |
| 2026-10-08 | JPY 3,460.00 | JPY 3,515.00 | JPY 3,353.00 | JPY 3,353.00 | 12,675,500 |
| 2026-10-07 | JPY 3,611.00 | JPY 3,635.00 | JPY 3,525.00 | JPY 3,530.00 | 16,599,200 |
| 2026-10-06 | JPY 3,505.00 | JPY 3,698.00 | JPY 3,441.00 | JPY 3,628.00 | 32,379,800 |
| 2026-10-05 | JPY 3,367.00 | JPY 3,499.00 | JPY 3,336.00 | JPY 3,447.00 | 22,431,900 |
| 2026-10-02 | JPY 3,176.00 | JPY 3,205.00 | JPY 3,116.00 | JPY 3,198.00 | 11,492,100 |
| 2026-10-01 | JPY 3,021.00 | JPY 3,200.00 | JPY 2,999.50 | JPY 3,200.00 | 15,628,600 |
| 2026-09-30 | JPY 3,003.00 | JPY 3,066.00 | JPY 2,940.00 | JPY 2,981.00 | 14,761,800 |
| 2026-09-29 | JPY 2,906.50 | JPY 2,933.00 | JPY 2,860.00 | JPY 2,919.00 | 8,415,500 |
| 2026-09-28 | JPY 2,983.00 | JPY 3,048.00 | JPY 2,940.00 | JPY 2,955.00 | 8,744,900 |
| 2026-09-25 | JPY 2,953.50 | JPY 3,004.00 | JPY 2,920.50 | JPY 2,978.00 | 9,616,900 |
| 2026-09-24 | JPY 2,918.00 | JPY 3,005.00 | JPY 2,895.00 | JPY 2,954.50 | 14,281,800 |
| 2026-09-18 | JPY 2,856.00 | JPY 2,881.00 | JPY 2,808.00 | JPY 2,845.00 | 10,766,500 |
| 2026-09-17 | JPY 2,922.00 | JPY 2,924.50 | JPY 2,805.00 | JPY 2,806.00 | 7,798,900 |
| 2026-09-16 | JPY 2,842.50 | JPY 2,890.00 | JPY 2,812.50 | JPY 2,872.00 | 6,796,400 |
| 2026-09-15 | JPY 2,766.50 | JPY 2,856.00 | JPY 2,760.50 | JPY 2,833.50 | 5,913,000 |
| 2026-09-14 | JPY 2,780.00 | JPY 2,841.50 | JPY 2,742.50 | JPY 2,816.50 | 6,534,400 |
| 2026-09-11 | JPY 2,741.00 | JPY 2,817.00 | JPY 2,724.00 | JPY 2,808.50 | 12,186,500 |
| 2026-09-10 | JPY 2,845.00 | JPY 2,858.50 | JPY 2,785.00 | JPY 2,850.50 | 11,413,700 |
| 2026-09-09 | JPY 2,765.50 | JPY 2,840.00 | JPY 2,750.50 | JPY 2,812.50 | 11,867,400 |
| 2026-09-08 | JPY 2,940.00 | JPY 2,949.00 | JPY 2,771.00 | JPY 2,775.00 | 10,293,800 |
| 2026-09-07 | JPY 3,000.00 | JPY 3,012.00 | JPY 2,946.00 | JPY 2,980.50 | 9,053,500 |
| 2026-09-04 | JPY 2,863.00 | JPY 2,931.50 | JPY 2,842.50 | JPY 2,907.50 | 7,939,800 |
| 2026-09-03 | JPY 2,896.00 | JPY 2,899.00 | JPY 2,815.50 | JPY 2,832.50 | 9,640,000 |
| 2026-09-02 | JPY 2,990.50 | JPY 3,006.00 | JPY 2,852.00 | JPY 2,884.00 | 12,341,600 |
| 2026-09-01 | JPY 3,091.00 | JPY 3,123.00 | JPY 3,041.00 | JPY 3,079.00 | 5,749,300 |
| 2026-08-31 | JPY 3,030.00 | JPY 3,095.00 | JPY 3,002.00 | JPY 3,078.00 | 8,240,900 |
| 2026-08-28 | JPY 3,048.00 | JPY 3,135.00 | JPY 3,035.00 | JPY 3,112.00 | 7,725,600 |
| 2026-08-27 | JPY 3,120.00 | JPY 3,130.00 | JPY 3,022.00 | JPY 3,077.00 | 5,842,300 |
| 2026-08-26 | JPY 3,040.00 | JPY 3,076.00 | JPY 2,997.50 | JPY 3,031.00 | 5,686,900 |
| 2026-08-25 | JPY 2,996.00 | JPY 3,049.00 | JPY 2,965.00 | JPY 3,049.00 | 6,703,300 |
| 2026-08-24 | JPY 3,010.00 | JPY 3,071.00 | JPY 3,008.00 | JPY 3,042.00 | 5,141,600 |
| 2026-08-21 | JPY 2,951.00 | JPY 3,041.00 | JPY 2,951.00 | JPY 3,041.00 | 7,401,600 |
| 2026-08-20 | JPY 2,999.00 | JPY 3,023.00 | JPY 2,967.00 | JPY 3,011.00 | 7,468,100 |
| 2026-08-19 | JPY 2,999.00 | JPY 3,052.00 | JPY 2,971.50 | JPY 3,006.00 | 10,689,700 |
| 2026-08-18 | JPY 3,238.00 | JPY 3,300.00 | JPY 3,119.00 | JPY 3,139.00 | 7,386,800 |
| 2026-08-17 | JPY 3,238.00 | JPY 3,244.00 | JPY 3,196.00 | JPY 3,244.00 | 6,741,900 |
| 2026-08-14 | JPY 3,285.00 | JPY 3,300.00 | JPY 3,184.00 | JPY 3,210.00 | 11,312,200 |
| 2026-08-13 | JPY 3,159.00 | JPY 3,269.00 | JPY 3,143.00 | JPY 3,235.00 | 9,660,600 |
| 2026-08-12 | JPY 3,045.00 | JPY 3,125.00 | JPY 3,007.00 | JPY 3,114.00 | 7,280,800 |
| 2026-08-10 | JPY 2,995.00 | JPY 3,074.00 | JPY 2,995.00 | JPY 3,045.00 | 5,856,800 |
| 2026-08-07 | JPY 3,012.00 | JPY 3,048.00 | JPY 2,944.00 | JPY 2,988.00 | 9,012,500 |
| 2026-08-06 | JPY 3,047.00 | JPY 3,076.00 | JPY 2,977.00 | JPY 3,013.00 | 13,592,600 |
| 2026-08-05 | JPY 3,157.00 | JPY 3,199.00 | JPY 3,089.00 | JPY 3,150.00 | 12,572,700 |
| 2026-08-04 | JPY 3,157.00 | JPY 3,189.00 | JPY 3,002.00 | JPY 3,052.00 | 16,370,500 |
| 2026-08-03 | JPY 3,278.00 | JPY 3,282.00 | JPY 3,052.00 | JPY 3,092.00 | 23,068,600 |
| 2026-07-31 | JPY 3,099.00 | JPY 3,100.00 | JPY 2,982.50 | JPY 3,008.00 | 20,004,700 |
| 2026-07-30 | JPY 2,758.00 | JPY 2,928.50 | JPY 2,727.50 | JPY 2,811.50 | 16,024,600 |
| 2026-07-29 | JPY 2,958.50 | JPY 2,964.50 | JPY 2,651.00 | JPY 2,746.00 | 20,984,300 |
| 2026-07-28 | JPY 2,961.00 | JPY 2,993.00 | JPY 2,898.50 | JPY 2,927.50 | 14,855,900 |
| 2026-07-27 | JPY 3,033.00 | JPY 3,060.00 | JPY 2,949.00 | JPY 3,012.00 | 8,845,200 |
| 2026-07-24 | JPY 3,065.00 | JPY 3,097.00 | JPY 2,982.50 | JPY 3,021.00 | 7,571,700 |
| 2026-07-23 | JPY 3,189.00 | JPY 3,196.00 | JPY 3,084.00 | JPY 3,116.00 | 6,368,500 |
| 2026-07-22 | JPY 3,150.00 | JPY 3,195.00 | JPY 3,095.00 | JPY 3,107.00 | 9,808,700 |
| 2026-07-21 | JPY 3,018.00 | JPY 3,085.00 | JPY 2,936.00 | JPY 3,073.00 | 13,019,600 |
| 2026-07-17 | JPY 3,000.00 | JPY 3,024.00 | JPY 2,847.00 | JPY 2,968.00 | 17,751,500 |
| 2026-07-16 | JPY 3,110.00 | JPY 3,174.00 | JPY 3,085.00 | JPY 3,085.00 | 13,950,400 |
| 2026-07-15 | JPY 3,270.00 | JPY 3,273.00 | JPY 3,195.00 | JPY 3,246.00 | 8,621,900 |
| 2026-07-14 | JPY 3,190.00 | JPY 3,265.00 | JPY 3,130.00 | JPY 3,234.00 | 12,888,800 |
| 2026-07-13 | JPY 3,387.00 | JPY 3,402.00 | JPY 3,166.00 | JPY 3,203.00 | 13,836,900 |
| 2026-07-10 | JPY 3,452.00 | JPY 3,460.00 | JPY 3,359.00 | JPY 3,389.00 | 12,263,000 |
| 2026-07-09 | JPY 3,360.00 | JPY 3,422.00 | JPY 3,328.00 | JPY 3,382.00 | 10,738,400 |
| 2026-07-08 | JPY 3,251.00 | JPY 3,440.00 | JPY 3,241.00 | JPY 3,298.00 | 16,252,200 |
| 2026-07-07 | JPY 3,501.00 | JPY 3,513.00 | JPY 3,332.00 | JPY 3,357.00 | 15,859,800 |
| 2026-07-06 | JPY 3,700.00 | JPY 3,705.00 | JPY 3,444.00 | JPY 3,501.00 | 14,040,500 |
| 2026-07-03 | JPY 3,642.00 | JPY 3,736.00 | JPY 3,514.00 | JPY 3,699.00 | 11,208,700 |
| 2026-07-02 | JPY 3,666.00 | JPY 3,768.00 | JPY 3,575.00 | JPY 3,660.00 | 14,570,500 |
| 2026-07-01 | JPY 3,666.00 | JPY 3,762.00 | JPY 3,604.00 | JPY 3,700.00 | 15,482,900 |
| 2026-06-30 | JPY 3,663.00 | JPY 3,665.00 | JPY 3,510.00 | JPY 3,570.00 | 14,854,000 |
| 2026-06-29 | JPY 3,550.00 | JPY 3,615.00 | JPY 3,489.00 | JPY 3,593.00 | 12,141,700 |
| 2026-06-26 | JPY 3,768.00 | JPY 3,831.00 | JPY 3,535.00 | JPY 3,575.00 | 18,063,900 |
| 2026-06-25 | JPY 3,900.00 | JPY 3,933.00 | JPY 3,820.00 | JPY 3,908.00 | 10,937,400 |
| 2026-06-24 | JPY 3,873.00 | JPY 3,957.00 | JPY 3,766.00 | JPY 3,816.00 | 14,683,100 |
| 2026-06-23 | JPY 4,133.00 | JPY 4,189.00 | JPY 3,943.00 | JPY 3,943.00 | 18,739,900 |
| 2026-06-22 | JPY 3,979.00 | JPY 4,123.00 | JPY 3,961.00 | JPY 4,063.00 | 14,902,600 |
| 2026-06-19 | JPY 3,995.00 | JPY 3,995.00 | JPY 3,867.00 | JPY 3,909.00 | 18,006,600 |
| 2026-06-18 | JPY 3,850.00 | JPY 4,094.00 | JPY 3,835.00 | JPY 3,855.00 | 13,359,700 |
| 2026-06-17 | JPY 3,732.00 | JPY 3,888.00 | JPY 3,728.00 | JPY 3,830.00 | 11,642,300 |
| 2026-06-16 | JPY 3,848.00 | JPY 3,962.00 | JPY 3,802.00 | JPY 3,802.00 | 17,479,000 |
| 2026-06-15 | JPY 3,644.00 | JPY 3,928.00 | JPY 3,638.00 | JPY 3,906.00 | 18,771,500 |
| 2026-06-12 | JPY 3,756.00 | JPY 3,756.00 | JPY 3,469.00 | JPY 3,504.00 | 19,550,000 |
| 2026-06-11 | JPY 3,450.00 | JPY 3,575.00 | JPY 3,415.00 | JPY 3,561.00 | 14,430,600 |
| 2026-06-10 | JPY 3,700.00 | JPY 3,833.00 | JPY 3,587.00 | JPY 3,640.00 | 15,871,800 |
| 2026-06-09 | JPY 3,733.00 | JPY 3,837.00 | JPY 3,572.00 | JPY 3,835.00 | 19,643,100 |
| 2026-06-08 | JPY 3,700.00 | JPY 3,824.00 | JPY 3,637.00 | JPY 3,715.00 | 17,890,100 |
| 2026-06-05 | JPY 3,899.00 | JPY 4,174.00 | JPY 3,851.00 | JPY 4,111.00 | 18,532,200 |
| 2026-06-04 | JPY 3,950.00 | JPY 3,995.00 | JPY 3,872.00 | JPY 3,950.00 | 12,099,400 |
| 2026-06-03 | JPY 3,919.00 | JPY 4,068.00 | JPY 3,895.00 | JPY 3,950.00 | 17,825,900 |
| 2026-06-02 | JPY 4,083.00 | JPY 4,095.00 | JPY 3,822.00 | JPY 3,849.00 | 23,686,700 |
| 2026-06-01 | JPY 4,093.00 | JPY 4,315.00 | JPY 3,984.00 | JPY 4,104.00 | 30,179,600 |
| 2026-05-29 | JPY 3,999.00 | JPY 4,200.00 | JPY 3,958.00 | JPY 4,108.00 | 28,286,900 |
| 2026-05-28 | JPY 3,590.00 | JPY 3,911.00 | JPY 3,572.00 | JPY 3,796.00 | 24,725,800 |
| 2026-05-27 | JPY 3,750.00 | JPY 3,803.00 | JPY 3,608.00 | JPY 3,608.00 | 15,673,600 |
| 2026-05-26 | JPY 3,708.00 | JPY 3,815.00 | JPY 3,592.00 | JPY 3,627.00 | 16,898,300 |
| 2026-05-25 | JPY 3,580.00 | JPY 3,795.00 | JPY 3,473.00 | JPY 3,715.00 | 20,639,200 |
| 2026-05-22 | JPY 3,137.00 | JPY 3,383.00 | JPY 3,132.00 | JPY 3,370.00 | 14,032,900 |
| 2026-05-21 | JPY 2,993.00 | JPY 3,236.00 | JPY 2,962.50 | JPY 3,141.00 | 11,989,200 |
| 2026-05-20 | JPY 2,885.50 | JPY 2,959.00 | JPY 2,836.00 | JPY 2,943.00 | 11,053,200 |
| 2026-05-19 | JPY 3,025.00 | JPY 3,026.00 | JPY 2,947.00 | JPY 2,985.50 | 10,503,400 |
| 2026-05-18 | JPY 2,988.50 | JPY 3,019.00 | JPY 2,929.00 | JPY 2,977.50 | 8,178,800 |
| 2026-05-15 | JPY 3,110.00 | JPY 3,185.00 | JPY 2,965.50 | JPY 2,993.00 | 13,723,700 |
| 2026-05-14 | JPY 2,979.00 | JPY 3,118.00 | JPY 2,975.00 | JPY 3,072.00 | 13,646,200 |
| 2026-05-13 | JPY 2,911.00 | JPY 2,949.50 | JPY 2,851.00 | JPY 2,916.50 | 9,120,600 |
| 2026-05-12 | JPY 2,936.00 | JPY 2,984.00 | JPY 2,906.00 | JPY 2,961.00 | 10,967,100 |
| 2026-05-11 | JPY 2,990.00 | JPY 3,015.00 | JPY 2,913.50 | JPY 2,936.00 | 10,494,200 |
| 2026-05-08 | JPY 2,930.00 | JPY 2,996.50 | JPY 2,890.50 | JPY 2,923.50 | 14,299,700 |
| 2026-05-07 | JPY 2,920.00 | JPY 2,955.50 | JPY 2,817.50 | JPY 2,896.00 | 20,251,700 |
| 2026-05-01 | JPY 2,886.00 | JPY 2,956.00 | JPY 2,775.00 | JPY 2,775.50 | 14,435,800 |
| 2026-04-30 | JPY 2,927.00 | JPY 2,985.00 | JPY 2,839.00 | JPY 2,890.50 | 33,512,200 |
| 2026-04-28 | JPY 2,740.00 | JPY 2,752.50 | JPY 2,659.00 | JPY 2,677.00 | 14,100,800 |
| 2026-04-27 | JPY 2,767.50 | JPY 2,768.00 | JPY 2,636.50 | JPY 2,718.00 | 14,080,800 |
| 2026-04-24 | JPY 2,700.50 | JPY 2,765.50 | JPY 2,674.00 | JPY 2,689.50 | 13,275,300 |
| 2026-04-23 | JPY 2,750.00 | JPY 2,772.00 | JPY 2,621.00 | JPY 2,662.00 | 12,840,800 |
| 2026-04-22 | JPY 2,548.50 | JPY 2,725.00 | JPY 2,546.00 | JPY 2,700.50 | 17,013,700 |
| 2026-04-21 | JPY 2,536.00 | JPY 2,576.00 | JPY 2,498.00 | JPY 2,576.00 | 10,460,000 |
| 2026-04-20 | JPY 2,600.00 | JPY 2,621.00 | JPY 2,518.50 | JPY 2,542.00 | 14,363,800 |
| 2026-04-17 | JPY 2,527.50 | JPY 2,632.50 | JPY 2,491.50 | JPY 2,616.00 | 21,676,400 |
| 2026-04-16 | JPY 2,280.00 | JPY 2,548.50 | JPY 2,270.50 | JPY 2,540.00 | 23,937,900 |
| 2026-04-15 | JPY 2,300.50 | JPY 2,308.00 | JPY 2,226.00 | JPY 2,246.50 | 12,784,200 |
| 2026-04-14 | JPY 2,310.00 | JPY 2,310.00 | JPY 2,259.50 | JPY 2,273.00 | 7,334,800 |
| 2026-04-13 | JPY 2,266.00 | JPY 2,314.50 | JPY 2,261.50 | JPY 2,266.00 | 9,500,600 |
| 2026-04-10 | JPY 2,249.00 | JPY 2,322.00 | JPY 2,226.00 | JPY 2,310.00 | 14,723,300 |
| 2026-04-09 | JPY 2,200.00 | JPY 2,225.00 | JPY 2,167.00 | JPY 2,220.00 | 11,463,800 |
| 2026-04-08 | JPY 2,200.00 | JPY 2,222.00 | JPY 2,169.00 | JPY 2,200.00 | 12,947,000 |
| 2026-04-07 | JPY 2,019.00 | JPY 2,079.50 | JPY 2,018.50 | JPY 2,076.50 | 7,377,100 |
| 2026-04-06 | JPY 2,015.00 | JPY 2,064.00 | JPY 2,005.50 | JPY 2,020.50 | 7,958,300 |
| 2026-04-03 | JPY 1,981.00 | JPY 2,027.50 | JPY 1,974.00 | JPY 2,011.50 | 13,470,000 |
| 2026-04-02 | JPY 2,082.00 | JPY 2,089.50 | JPY 1,945.50 | JPY 1,945.50 | 16,626,000 |
| 2026-04-01 | JPY 2,040.00 | JPY 2,073.00 | JPY 2,014.50 | JPY 2,073.00 | 10,442,300 |
| 2026-03-31 | JPY 1,955.00 | JPY 2,005.00 | JPY 1,919.00 | JPY 1,966.00 | 12,772,200 |
| 2026-03-30 | JPY 1,952.50 | JPY 2,000.00 | JPY 1,920.00 | JPY 2,000.00 | 12,783,300 |
| 2026-03-27 | JPY 2,062.50 | JPY 2,123.00 | JPY 2,038.00 | JPY 2,110.50 | 9,860,700 |
| 2026-03-26 | JPY 2,089.00 | JPY 2,112.50 | JPY 2,064.50 | JPY 2,096.50 | 6,885,500 |
| 2026-03-25 | JPY 2,108.00 | JPY 2,109.00 | JPY 2,066.00 | JPY 2,089.50 | 7,848,500 |
| 2026-03-24 | JPY 2,097.50 | JPY 2,098.50 | JPY 1,994.50 | JPY 2,037.50 | 8,990,600 |
| 2026-03-23 | JPY 1,977.50 | JPY 2,042.50 | JPY 1,962.00 | JPY 2,042.50 | 10,668,000 |
| 2026-03-19 | JPY 2,092.00 | JPY 2,160.00 | JPY 2,092.00 | JPY 2,127.50 | 12,468,800 |
| 2026-03-18 | JPY 2,200.00 | JPY 2,203.50 | JPY 2,156.50 | JPY 2,192.00 | 9,550,500 |
| 2026-03-17 | JPY 2,101.50 | JPY 2,142.00 | JPY 2,084.50 | JPY 2,109.00 | 12,161,600 |
| 2026-03-16 | JPY 2,104.00 | JPY 2,148.50 | JPY 2,056.00 | JPY 2,070.50 | 11,801,000 |
| 2026-03-13 | JPY 2,082.00 | JPY 2,158.50 | JPY 2,081.50 | JPY 2,154.00 | 12,496,600 |
| 2026-03-12 | JPY 2,120.00 | JPY 2,172.50 | JPY 2,111.50 | JPY 2,172.50 | 11,312,300 |
| 2026-03-11 | JPY 2,233.00 | JPY 2,246.50 | JPY 2,153.50 | JPY 2,155.50 | 12,577,500 |
| 2026-03-10 | JPY 2,150.00 | JPY 2,208.00 | JPY 2,135.00 | JPY 2,208.00 | 11,653,600 |
| 2026-03-09 | JPY 2,078.00 | JPY 2,100.00 | JPY 2,002.00 | JPY 2,100.00 | 15,571,400 |
| 2026-03-06 | JPY 2,150.50 | JPY 2,238.00 | JPY 2,150.50 | JPY 2,238.00 | 10,621,800 |
| 2026-03-05 | JPY 2,200.00 | JPY 2,241.00 | JPY 2,171.50 | JPY 2,194.00 | 15,048,100 |
| 2026-03-04 | JPY 2,093.50 | JPY 2,189.00 | JPY 2,059.00 | JPY 2,104.50 | 19,905,400 |
| 2026-03-03 | JPY 2,295.00 | JPY 2,298.00 | JPY 2,091.50 | JPY 2,094.00 | 24,305,900 |
| 2026-03-02 | JPY 2,320.00 | JPY 2,359.50 | JPY 2,302.00 | JPY 2,336.50 | 11,084,700 |
| 2026-02-27 | JPY 2,405.50 | JPY 2,424.50 | JPY 2,366.50 | JPY 2,424.50 | 12,438,400 |
| 2026-02-26 | JPY 2,443.00 | JPY 2,498.00 | JPY 2,415.00 | JPY 2,430.50 | 12,667,000 |
| 2026-02-25 | JPY 2,390.00 | JPY 2,441.00 | JPY 2,362.50 | JPY 2,378.00 | 13,614,800 |
| 2026-02-24 | JPY 2,359.50 | JPY 2,416.50 | JPY 2,341.50 | JPY 2,370.00 | 13,490,600 |
| 2026-02-20 | JPY 2,355.00 | JPY 2,414.00 | JPY 2,345.00 | JPY 2,380.00 | 9,286,700 |
| 2026-02-19 | JPY 2,385.00 | JPY 2,424.00 | JPY 2,356.00 | JPY 2,383.50 | 13,030,300 |
| 2026-02-18 | JPY 2,307.00 | JPY 2,459.50 | JPY 2,299.00 | JPY 2,433.50 | 22,570,600 |
| 2026-02-17 | JPY 2,191.50 | JPY 2,315.00 | JPY 2,170.50 | JPY 2,280.00 | 11,587,000 |
| 2026-02-16 | JPY 2,236.00 | JPY 2,237.50 | JPY 2,172.00 | JPY 2,172.00 | 6,816,000 |
| 2026-02-13 | JPY 2,215.00 | JPY 2,250.00 | JPY 2,181.50 | JPY 2,212.00 | 16,437,900 |
| 2026-02-12 | JPY 2,318.00 | JPY 2,320.00 | JPY 2,240.50 | JPY 2,246.00 | 13,244,900 |
| 2026-02-10 | JPY 2,292.50 | JPY 2,345.50 | JPY 2,289.00 | JPY 2,319.50 | 14,743,900 |
| 2026-02-09 | JPY 2,300.00 | JPY 2,309.00 | JPY 2,252.50 | JPY 2,270.50 | 21,206,100 |
| 2026-02-06 | JPY 2,130.00 | JPY 2,170.00 | JPY 2,106.50 | JPY 2,162.50 | 11,206,200 |
| 2026-02-05 | JPY 2,153.00 | JPY 2,163.50 | JPY 2,106.50 | JPY 2,155.50 | 13,594,800 |
| 2026-02-04 | JPY 2,150.00 | JPY 2,174.50 | JPY 2,108.00 | JPY 2,152.00 | 15,248,700 |
| 2026-02-03 | JPY 2,190.00 | JPY 2,232.50 | JPY 2,143.00 | JPY 2,212.50 | 29,734,400 |
| 2026-02-02 | JPY 2,051.00 | JPY 2,079.50 | JPY 1,977.50 | JPY 1,985.50 | 19,202,900 |
| 2026-01-30 | JPY 1,954.00 | JPY 1,990.00 | JPY 1,942.50 | JPY 1,981.00 | 11,942,000 |
| 2026-01-29 | JPY 1,900.00 | JPY 1,944.50 | JPY 1,894.00 | JPY 1,941.00 | 10,321,900 |
| 2026-01-28 | JPY 1,900.00 | JPY 1,940.50 | JPY 1,895.00 | JPY 1,934.00 | 11,902,800 |
| 2026-01-27 | JPY 1,926.00 | JPY 1,936.50 | JPY 1,893.00 | JPY 1,933.50 | 10,364,200 |
| 2026-01-26 | JPY 1,933.00 | JPY 1,944.50 | JPY 1,903.50 | JPY 1,919.00 | 11,303,700 |
| 2026-01-23 | JPY 1,973.00 | JPY 2,000.00 | JPY 1,945.50 | JPY 2,000.00 | 12,761,800 |
| 2026-01-22 | JPY 2,008.50 | JPY 2,016.00 | JPY 1,952.50 | JPY 1,994.00 | 12,780,100 |
| 2026-01-21 | JPY 1,940.50 | JPY 1,981.50 | JPY 1,935.00 | JPY 1,978.00 | 12,697,000 |
| 2026-01-20 | JPY 2,000.00 | JPY 2,013.50 | JPY 1,968.00 | JPY 1,980.50 | 12,306,200 |
| 2026-01-19 | JPY 2,043.00 | JPY 2,052.50 | JPY 2,003.50 | JPY 2,013.50 | 10,564,300 |
| 2026-01-16 | JPY 2,043.00 | JPY 2,102.00 | JPY 2,041.50 | JPY 2,088.00 | 11,564,300 |
| 2026-01-15 | JPY 2,026.00 | JPY 2,048.50 | JPY 2,005.50 | JPY 2,044.00 | 14,099,300 |
| 2026-01-14 | JPY 2,093.50 | JPY 2,096.00 | JPY 2,029.50 | JPY 2,043.00 | 20,859,500 |
| 2026-01-13 | JPY 2,197.00 | JPY 2,197.50 | JPY 2,096.00 | JPY 2,102.50 | 16,352,500 |
| 2026-01-09 | JPY 2,153.00 | JPY 2,162.00 | JPY 2,102.50 | JPY 2,141.50 | 9,976,200 |
| 2026-01-08 | JPY 2,159.00 | JPY 2,168.50 | JPY 2,114.00 | JPY 2,116.50 | 14,268,600 |
| 2026-01-07 | JPY 2,211.00 | JPY 2,225.50 | JPY 2,173.00 | JPY 2,173.00 | 12,728,900 |
| 2026-01-06 | JPY 2,280.00 | JPY 2,286.00 | JPY 2,235.50 | JPY 2,244.50 | 7,574,400 |
| 2026-01-05 | JPY 2,249.00 | JPY 2,259.50 | JPY 2,222.00 | JPY 2,250.00 | 8,276,600 |
| 2025-12-30 | JPY 2,175.00 | JPY 2,214.00 | JPY 2,175.00 | JPY 2,211.00 | 5,267,300 |
| 2025-12-29 | JPY 2,205.00 | JPY 2,213.00 | JPY 2,178.50 | JPY 2,206.00 | 5,320,100 |
| 2025-12-26 | JPY 2,230.00 | JPY 2,250.00 | JPY 2,218.50 | JPY 2,226.50 | 4,175,100 |
| 2025-12-25 | JPY 2,237.50 | JPY 2,237.50 | JPY 2,206.50 | JPY 2,230.00 | 3,910,400 |
| 2025-12-24 | JPY 2,262.50 | JPY 2,264.50 | JPY 2,184.50 | JPY 2,200.50 | 7,604,100 |
| 2025-12-23 | JPY 2,222.50 | JPY 2,274.00 | JPY 2,217.50 | JPY 2,269.00 | 6,089,200 |
| 2025-12-22 | JPY 2,247.00 | JPY 2,248.50 | JPY 2,204.50 | JPY 2,230.00 | 8,636,000 |
| 2025-12-19 | JPY 2,225.50 | JPY 2,231.50 | JPY 2,192.50 | JPY 2,197.00 | 13,278,600 |
| 2025-12-18 | JPY 2,163.00 | JPY 2,224.50 | JPY 2,151.00 | JPY 2,218.50 | 7,767,600 |
| 2025-12-17 | JPY 2,213.00 | JPY 2,241.00 | JPY 2,175.00 | JPY 2,223.00 | 7,976,400 |
| 2025-12-16 | JPY 2,205.00 | JPY 2,232.00 | JPY 2,195.00 | JPY 2,225.50 | 8,413,300 |
| 2025-12-15 | JPY 2,250.50 | JPY 2,271.50 | JPY 2,217.00 | JPY 2,243.50 | 9,098,800 |
| 2025-12-12 | JPY 2,310.00 | JPY 2,350.00 | JPY 2,272.50 | JPY 2,339.50 | 12,791,700 |
| 2025-12-11 | JPY 2,399.50 | JPY 2,405.50 | JPY 2,272.50 | JPY 2,275.00 | 11,029,300 |
| 2025-12-10 | JPY 2,400.00 | JPY 2,442.50 | JPY 2,351.50 | JPY 2,362.00 | 9,287,300 |
| 2025-12-09 | JPY 2,426.50 | JPY 2,428.00 | JPY 2,382.00 | JPY 2,382.00 | 7,892,800 |
| 2025-12-08 | JPY 2,446.50 | JPY 2,453.50 | JPY 2,421.50 | JPY 2,446.00 | 5,479,200 |
| 2025-12-05 | JPY 2,451.00 | JPY 2,458.00 | JPY 2,420.50 | JPY 2,433.00 | 5,882,700 |
| 2025-12-04 | JPY 2,427.00 | JPY 2,482.50 | JPY 2,406.50 | JPY 2,481.00 | 7,776,400 |
| 2025-12-03 | JPY 2,481.00 | JPY 2,512.50 | JPY 2,414.50 | JPY 2,430.50 | 9,015,000 |
| 2025-12-02 | JPY 2,476.00 | JPY 2,509.50 | JPY 2,476.00 | JPY 2,491.00 | 6,252,500 |
| 2025-12-01 | JPY 2,534.50 | JPY 2,571.50 | JPY 2,470.00 | JPY 2,477.50 | 7,093,000 |
| 2025-11-28 | JPY 2,555.00 | JPY 2,578.50 | JPY 2,543.50 | JPY 2,559.50 | 4,924,100 |
| 2025-11-27 | JPY 2,495.00 | JPY 2,565.00 | JPY 2,475.50 | JPY 2,556.00 | 5,978,400 |
| 2025-11-26 | JPY 2,473.00 | JPY 2,489.00 | JPY 2,449.50 | JPY 2,468.50 | 7,014,700 |
| 2025-11-25 | JPY 2,499.00 | JPY 2,504.50 | JPY 2,448.50 | JPY 2,458.50 | 7,435,100 |
| 2025-11-21 | JPY 2,390.50 | JPY 2,482.00 | JPY 2,382.50 | JPY 2,413.50 | 11,354,900 |
| 2025-11-20 | JPY 2,523.50 | JPY 2,570.00 | JPY 2,490.50 | JPY 2,490.50 | 8,503,800 |
| 2025-11-19 | JPY 2,442.00 | JPY 2,443.00 | JPY 2,374.00 | JPY 2,393.00 | 8,514,200 |
| 2025-11-18 | JPY 2,458.50 | JPY 2,465.00 | JPY 2,414.50 | JPY 2,414.50 | 7,718,500 |
| 2025-11-17 | JPY 2,535.50 | JPY 2,558.50 | JPY 2,498.50 | JPY 2,504.50 | 6,779,900 |
| 2025-11-14 | JPY 2,516.50 | JPY 2,574.00 | JPY 2,470.00 | JPY 2,535.50 | 8,688,400 |
| 2025-11-13 | JPY 2,555.00 | JPY 2,571.00 | JPY 2,522.00 | JPY 2,553.00 | 5,130,600 |
| 2025-11-12 | JPY 2,492.00 | JPY 2,569.00 | JPY 2,443.50 | JPY 2,569.00 | 9,865,200 |
| 2025-11-11 | JPY 2,508.50 | JPY 2,513.50 | JPY 2,444.00 | JPY 2,448.50 | 5,801,400 |
| 2025-11-10 | JPY 2,514.00 | JPY 2,520.00 | JPY 2,484.00 | JPY 2,505.50 | 5,567,300 |
| 2025-11-07 | JPY 2,506.00 | JPY 2,538.50 | JPY 2,453.00 | JPY 2,493.00 | 8,594,900 |
| 2025-11-06 | JPY 2,595.00 | JPY 2,607.00 | JPY 2,520.00 | JPY 2,556.00 | 7,735,500 |
| 2025-11-05 | JPY 2,545.00 | JPY 2,545.50 | JPY 2,430.00 | JPY 2,513.00 | 14,973,700 |
| 2025-11-04 | JPY 2,712.00 | JPY 2,757.50 | JPY 2,589.50 | JPY 2,595.00 | 20,060,900 |
| 2025-10-31 | JPY 2,579.50 | JPY 2,710.00 | JPY 2,546.50 | JPY 2,673.00 | 12,979,900 |
| 2025-10-30 | JPY 2,591.50 | JPY 2,593.50 | JPY 2,534.50 | JPY 2,571.50 | 10,033,600 |
| 2025-10-29 | JPY 2,580.50 | JPY 2,610.00 | JPY 2,523.50 | JPY 2,591.50 | 11,990,400 |
| 2025-10-28 | JPY 2,595.50 | JPY 2,609.00 | JPY 2,540.00 | JPY 2,572.50 | 7,762,200 |
| 2025-10-27 | JPY 2,567.50 | JPY 2,609.00 | JPY 2,557.50 | JPY 2,589.00 | 7,373,400 |
| 2025-10-24 | JPY 2,443.50 | JPY 2,528.50 | JPY 2,430.50 | JPY 2,528.50 | 6,868,900 |
| 2025-10-23 | JPY 2,404.50 | JPY 2,430.00 | JPY 2,391.00 | JPY 2,409.00 | 7,859,100 |
| 2025-10-22 | JPY 2,433.00 | JPY 2,509.50 | JPY 2,427.00 | JPY 2,477.50 | 7,877,800 |
| 2025-10-21 | JPY 2,461.00 | JPY 2,485.00 | JPY 2,418.50 | JPY 2,443.50 | 12,152,700 |
| 2025-10-20 | JPY 2,300.00 | JPY 2,379.50 | JPY 2,288.50 | JPY 2,379.00 | 7,874,800 |
| 2025-10-17 | JPY 2,263.00 | JPY 2,286.50 | JPY 2,237.00 | JPY 2,255.50 | 5,990,200 |
| 2025-10-16 | JPY 2,266.00 | JPY 2,280.00 | JPY 2,239.50 | JPY 2,277.50 | 6,751,800 |
| 2025-10-15 | JPY 2,162.50 | JPY 2,241.00 | JPY 2,162.50 | JPY 2,226.00 | 6,477,700 |
| 2025-10-14 | JPY 2,140.50 | JPY 2,205.50 | JPY 2,118.00 | JPY 2,140.00 | 9,679,900 |
| 2025-10-10 | JPY 2,276.50 | JPY 2,280.00 | JPY 2,194.50 | JPY 2,211.50 | 11,395,500 |
| 2025-10-09 | JPY 2,285.00 | JPY 2,292.00 | JPY 2,250.50 | JPY 2,281.50 | 7,831,800 |