ORIX Corporation (8591) Price History
Daily open, high, low, close and volume for ORIX Corporation (8591) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | JPY 5,813.00 | JPY 5,840.00 | JPY 5,781.00 | JPY 5,805.00 | 2,076,200 |
| 2026-10-13 | JPY 5,803.00 | JPY 5,881.00 | JPY 5,782.00 | JPY 5,839.00 | 3,194,800 |
| 2026-10-09 | JPY 5,772.00 | JPY 5,818.00 | JPY 5,744.00 | JPY 5,770.00 | 2,964,400 |
| 2026-10-08 | JPY 5,822.00 | JPY 5,838.00 | JPY 5,751.00 | JPY 5,751.00 | 3,529,100 |
| 2026-10-07 | JPY 5,867.00 | JPY 5,954.00 | JPY 5,845.00 | JPY 5,877.00 | 3,399,300 |
| 2026-10-06 | JPY 5,895.00 | JPY 5,919.00 | JPY 5,858.00 | JPY 5,870.00 | 2,400,400 |
| 2026-10-05 | JPY 5,794.00 | JPY 5,883.00 | JPY 5,772.00 | JPY 5,850.00 | 4,002,300 |
| 2026-10-02 | JPY 5,811.00 | JPY 5,827.00 | JPY 5,733.00 | JPY 5,745.00 | 5,734,000 |
| 2026-10-01 | JPY 5,900.00 | JPY 5,915.00 | JPY 5,849.00 | JPY 5,911.00 | 4,041,500 |
| 2026-09-30 | JPY 5,889.00 | JPY 5,995.00 | JPY 5,854.00 | JPY 5,971.00 | 4,235,200 |
| 2026-09-29 | JPY 5,952.00 | JPY 5,990.00 | JPY 5,838.00 | JPY 5,864.00 | 4,571,900 |
| 2026-09-28 | JPY 6,138.00 | JPY 6,166.00 | JPY 6,116.00 | JPY 6,131.00 | 3,545,800 |
| 2026-09-25 | JPY 6,124.00 | JPY 6,173.00 | JPY 6,080.00 | JPY 6,171.00 | 2,776,600 |
| 2026-09-24 | JPY 6,154.00 | JPY 6,163.00 | JPY 6,050.00 | JPY 6,050.00 | 3,653,700 |
| 2026-09-18 | JPY 6,230.00 | JPY 6,262.00 | JPY 6,130.00 | JPY 6,146.00 | 4,880,900 |
| 2026-09-17 | JPY 6,183.00 | JPY 6,260.00 | JPY 6,183.00 | JPY 6,215.00 | 2,443,000 |
| 2026-09-16 | JPY 6,209.00 | JPY 6,244.00 | JPY 6,161.00 | JPY 6,170.00 | 2,747,300 |
| 2026-09-15 | JPY 6,152.00 | JPY 6,185.00 | JPY 6,067.00 | JPY 6,109.00 | 2,745,300 |
| 2026-09-14 | JPY 6,099.00 | JPY 6,175.00 | JPY 6,082.00 | JPY 6,152.00 | 2,093,200 |
| 2026-09-11 | JPY 5,957.00 | JPY 6,089.00 | JPY 5,949.00 | JPY 6,089.00 | 3,498,200 |
| 2026-09-10 | JPY 6,026.00 | JPY 6,091.00 | JPY 5,995.00 | JPY 6,084.00 | 3,070,100 |
| 2026-09-09 | JPY 6,041.00 | JPY 6,114.00 | JPY 6,008.00 | JPY 6,021.00 | 3,462,100 |
| 2026-09-08 | JPY 6,094.00 | JPY 6,152.00 | JPY 6,031.00 | JPY 6,031.00 | 3,502,400 |
| 2026-09-07 | JPY 6,245.00 | JPY 6,285.00 | JPY 6,173.00 | JPY 6,201.00 | 2,127,200 |
| 2026-09-04 | JPY 6,365.00 | JPY 6,399.00 | JPY 6,169.00 | JPY 6,242.00 | 3,774,400 |
| 2026-09-03 | JPY 6,386.00 | JPY 6,583.00 | JPY 6,342.00 | JPY 6,351.00 | 5,817,400 |
| 2026-09-02 | JPY 6,356.00 | JPY 6,388.00 | JPY 6,268.00 | JPY 6,286.00 | 4,188,300 |
| 2026-09-01 | JPY 6,318.00 | JPY 6,423.00 | JPY 6,254.00 | JPY 6,361.00 | 2,831,900 |
| 2026-08-31 | JPY 6,224.00 | JPY 6,319.00 | JPY 6,197.00 | JPY 6,284.00 | 4,198,500 |
| 2026-08-28 | JPY 6,264.00 | JPY 6,264.00 | JPY 6,141.00 | JPY 6,218.00 | 4,842,400 |
| 2026-08-27 | JPY 6,399.00 | JPY 6,424.00 | JPY 6,318.00 | JPY 6,345.00 | 2,432,300 |
| 2026-08-26 | JPY 6,300.00 | JPY 6,347.00 | JPY 6,275.00 | JPY 6,325.00 | 2,091,900 |
| 2026-08-25 | JPY 6,212.00 | JPY 6,301.00 | JPY 6,208.00 | JPY 6,279.00 | 2,168,000 |
| 2026-08-24 | JPY 6,168.00 | JPY 6,240.00 | JPY 6,116.00 | JPY 6,209.00 | 3,175,700 |
| 2026-08-21 | JPY 6,007.00 | JPY 6,142.00 | JPY 6,005.00 | JPY 6,115.00 | 2,344,000 |
| 2026-08-20 | JPY 5,995.00 | JPY 6,034.00 | JPY 5,956.00 | JPY 6,021.00 | 4,069,100 |
| 2026-08-19 | JPY 6,200.00 | JPY 6,295.00 | JPY 6,024.00 | JPY 6,024.00 | 4,180,700 |
| 2026-08-18 | JPY 6,367.00 | JPY 6,401.00 | JPY 6,262.00 | JPY 6,295.00 | 3,021,600 |
| 2026-08-17 | JPY 6,393.00 | JPY 6,398.00 | JPY 6,324.00 | JPY 6,353.00 | 2,166,100 |
| 2026-08-14 | JPY 6,455.00 | JPY 6,491.00 | JPY 6,376.00 | JPY 6,376.00 | 3,076,400 |
| 2026-08-13 | JPY 6,425.00 | JPY 6,425.00 | JPY 6,300.00 | JPY 6,372.00 | 3,219,200 |
| 2026-08-12 | JPY 6,293.00 | JPY 6,359.00 | JPY 6,244.00 | JPY 6,351.00 | 3,720,800 |
| 2026-08-10 | JPY 6,356.00 | JPY 6,398.00 | JPY 6,247.00 | JPY 6,272.00 | 3,434,800 |
| 2026-08-07 | JPY 6,328.00 | JPY 6,480.00 | JPY 6,266.00 | JPY 6,336.00 | 4,978,700 |
| 2026-08-06 | JPY 6,505.00 | JPY 6,534.00 | JPY 6,472.00 | JPY 6,513.00 | 2,873,500 |
| 2026-08-05 | JPY 6,384.00 | JPY 6,547.00 | JPY 6,384.00 | JPY 6,547.00 | 3,197,700 |
| 2026-08-04 | JPY 6,333.00 | JPY 6,366.00 | JPY 6,272.00 | JPY 6,328.00 | 2,954,200 |
| 2026-08-03 | JPY 6,350.00 | JPY 6,389.00 | JPY 6,157.00 | JPY 6,348.00 | 3,641,200 |
| 2026-07-31 | JPY 6,300.00 | JPY 6,503.00 | JPY 6,300.00 | JPY 6,410.00 | 3,900,700 |
| 2026-07-30 | JPY 6,381.00 | JPY 6,382.00 | JPY 6,274.00 | JPY 6,315.00 | 4,361,000 |
| 2026-07-29 | JPY 6,398.00 | JPY 6,496.00 | JPY 6,358.00 | JPY 6,496.00 | 4,434,700 |
| 2026-07-28 | JPY 6,674.00 | JPY 6,680.00 | JPY 6,361.00 | JPY 6,400.00 | 4,200,700 |
| 2026-07-27 | JPY 6,590.00 | JPY 6,673.00 | JPY 6,550.00 | JPY 6,673.00 | 2,955,900 |
| 2026-07-24 | JPY 6,529.00 | JPY 6,591.00 | JPY 6,513.00 | JPY 6,535.00 | 2,486,900 |
| 2026-07-23 | JPY 6,590.00 | JPY 6,653.00 | JPY 6,583.00 | JPY 6,617.00 | 2,738,100 |
| 2026-07-22 | JPY 6,529.00 | JPY 6,639.00 | JPY 6,492.00 | JPY 6,582.00 | 3,138,200 |
| 2026-07-21 | JPY 6,241.00 | JPY 6,502.00 | JPY 6,212.00 | JPY 6,502.00 | 3,598,900 |
| 2026-07-17 | JPY 6,423.00 | JPY 6,463.00 | JPY 6,115.00 | JPY 6,203.00 | 4,639,700 |
| 2026-07-16 | JPY 6,531.00 | JPY 6,605.00 | JPY 6,511.00 | JPY 6,515.00 | 2,872,500 |
| 2026-07-15 | JPY 6,555.00 | JPY 6,593.00 | JPY 6,509.00 | JPY 6,593.00 | 2,436,800 |
| 2026-07-14 | JPY 6,387.00 | JPY 6,472.00 | JPY 6,321.00 | JPY 6,430.00 | 2,358,600 |
| 2026-07-13 | JPY 6,509.00 | JPY 6,580.00 | JPY 6,364.00 | JPY 6,391.00 | 2,391,800 |
| 2026-07-10 | JPY 6,500.00 | JPY 6,508.00 | JPY 6,419.00 | JPY 6,469.00 | 2,832,000 |
| 2026-07-09 | JPY 6,346.00 | JPY 6,452.00 | JPY 6,311.00 | JPY 6,449.00 | 2,652,900 |
| 2026-07-08 | JPY 6,365.00 | JPY 6,444.00 | JPY 6,326.00 | JPY 6,377.00 | 3,304,800 |
| 2026-07-07 | JPY 6,460.00 | JPY 6,526.00 | JPY 6,417.00 | JPY 6,418.00 | 3,389,200 |
| 2026-07-06 | JPY 6,358.00 | JPY 6,405.00 | JPY 6,332.00 | JPY 6,388.00 | 1,702,900 |
| 2026-07-03 | JPY 6,300.00 | JPY 6,345.00 | JPY 6,209.00 | JPY 6,331.00 | 2,361,500 |
| 2026-07-02 | JPY 6,229.00 | JPY 6,321.00 | JPY 6,187.00 | JPY 6,278.00 | 3,281,100 |
| 2026-07-01 | JPY 6,211.00 | JPY 6,278.00 | JPY 6,145.00 | JPY 6,199.00 | 2,784,200 |
| 2026-06-30 | JPY 6,163.00 | JPY 6,224.00 | JPY 6,128.00 | JPY 6,149.00 | 3,502,200 |
| 2026-06-29 | JPY 6,194.00 | JPY 6,210.00 | JPY 6,077.00 | JPY 6,138.00 | 2,698,000 |
| 2026-06-26 | JPY 6,202.00 | JPY 6,246.00 | JPY 6,109.00 | JPY 6,140.00 | 2,677,700 |
| 2026-06-25 | JPY 6,307.00 | JPY 6,310.00 | JPY 6,091.00 | JPY 6,169.00 | 3,437,100 |
| 2026-06-24 | JPY 6,306.00 | JPY 6,344.00 | JPY 6,144.00 | JPY 6,207.00 | 3,424,300 |
| 2026-06-23 | JPY 6,485.00 | JPY 6,545.00 | JPY 6,333.00 | JPY 6,334.00 | 3,533,600 |
| 2026-06-22 | JPY 6,341.00 | JPY 6,502.00 | JPY 6,280.00 | JPY 6,485.00 | 3,306,600 |
| 2026-06-19 | JPY 6,420.00 | JPY 6,448.00 | JPY 6,306.00 | JPY 6,325.00 | 6,392,700 |
| 2026-06-18 | JPY 6,412.00 | JPY 6,566.00 | JPY 6,375.00 | JPY 6,462.00 | 4,239,900 |
| 2026-06-17 | JPY 6,403.00 | JPY 6,417.00 | JPY 6,280.00 | JPY 6,336.00 | 3,297,700 |
| 2026-06-16 | JPY 6,204.00 | JPY 6,305.00 | JPY 6,168.00 | JPY 6,305.00 | 3,277,700 |
| 2026-06-15 | JPY 6,236.00 | JPY 6,239.00 | JPY 6,142.00 | JPY 6,170.00 | 3,380,200 |
| 2026-06-12 | JPY 6,150.00 | JPY 6,150.00 | JPY 6,056.00 | JPY 6,092.00 | 4,689,200 |
| 2026-06-11 | JPY 5,971.00 | JPY 6,080.00 | JPY 5,961.00 | JPY 6,050.00 | 3,440,000 |
| 2026-06-10 | JPY 6,300.00 | JPY 6,335.00 | JPY 6,145.00 | JPY 6,167.00 | 3,177,200 |
| 2026-06-09 | JPY 6,201.00 | JPY 6,273.00 | JPY 6,171.00 | JPY 6,243.00 | 3,423,300 |
| 2026-06-08 | JPY 6,032.00 | JPY 6,180.00 | JPY 6,014.00 | JPY 6,101.00 | 4,282,200 |
| 2026-06-05 | JPY 6,282.00 | JPY 6,305.00 | JPY 6,113.00 | JPY 6,113.00 | 4,106,200 |
| 2026-06-04 | JPY 6,290.00 | JPY 6,367.00 | JPY 6,211.00 | JPY 6,250.00 | 3,631,000 |
| 2026-06-03 | JPY 6,242.00 | JPY 6,368.00 | JPY 6,215.00 | JPY 6,300.00 | 4,230,200 |
| 2026-06-02 | JPY 6,110.00 | JPY 6,220.00 | JPY 6,047.00 | JPY 6,220.00 | 3,439,000 |
| 2026-06-01 | JPY 6,201.00 | JPY 6,256.00 | JPY 6,145.00 | JPY 6,205.00 | 3,155,300 |
| 2026-05-29 | JPY 6,088.00 | JPY 6,309.00 | JPY 6,087.00 | JPY 6,237.00 | 11,231,300 |
| 2026-05-28 | JPY 6,140.00 | JPY 6,153.00 | JPY 6,042.00 | JPY 6,124.00 | 4,034,600 |
| 2026-05-27 | JPY 6,335.00 | JPY 6,378.00 | JPY 6,156.00 | JPY 6,156.00 | 4,177,600 |
| 2026-05-26 | JPY 6,295.00 | JPY 6,438.00 | JPY 6,270.00 | JPY 6,362.00 | 3,545,100 |
| 2026-05-25 | JPY 6,220.00 | JPY 6,308.00 | JPY 6,187.00 | JPY 6,286.00 | 2,862,600 |
| 2026-05-22 | JPY 6,227.00 | JPY 6,282.00 | JPY 6,156.00 | JPY 6,230.00 | 2,962,300 |
| 2026-05-21 | JPY 6,220.00 | JPY 6,348.00 | JPY 6,210.00 | JPY 6,241.00 | 5,566,600 |
| 2026-05-20 | JPY 6,010.00 | JPY 6,109.00 | JPY 5,960.00 | JPY 6,052.00 | 5,382,800 |
| 2026-05-19 | JPY 5,818.00 | JPY 5,950.00 | JPY 5,797.00 | JPY 5,914.00 | 3,428,300 |
| 2026-05-18 | JPY 5,831.00 | JPY 5,939.00 | JPY 5,716.00 | JPY 5,778.00 | 3,498,200 |
| 2026-05-15 | JPY 5,750.00 | JPY 5,817.00 | JPY 5,724.00 | JPY 5,772.00 | 3,566,600 |
| 2026-05-14 | JPY 5,951.00 | JPY 5,970.00 | JPY 5,782.00 | JPY 5,787.00 | 3,688,600 |
| 2026-05-13 | JPY 5,886.00 | JPY 6,060.00 | JPY 5,875.00 | JPY 6,018.00 | 4,551,800 |
| 2026-05-12 | JPY 5,927.00 | JPY 6,049.00 | JPY 5,801.00 | JPY 5,986.00 | 9,097,900 |
| 2026-05-11 | JPY 5,350.00 | JPY 5,520.00 | JPY 5,338.00 | JPY 5,514.00 | 5,492,700 |
| 2026-05-08 | JPY 5,275.00 | JPY 5,330.00 | JPY 5,247.00 | JPY 5,277.00 | 3,962,300 |
| 2026-05-07 | JPY 5,252.00 | JPY 5,314.00 | JPY 5,181.00 | JPY 5,252.00 | 5,074,900 |
| 2026-05-01 | JPY 5,205.00 | JPY 5,231.00 | JPY 5,164.00 | JPY 5,209.00 | 2,638,400 |
| 2026-04-30 | JPY 5,190.00 | JPY 5,275.00 | JPY 5,112.00 | JPY 5,275.00 | 5,308,400 |
| 2026-04-28 | JPY 5,358.00 | JPY 5,462.00 | JPY 5,261.00 | JPY 5,350.00 | 10,949,800 |
| 2026-04-27 | JPY 4,810.00 | JPY 4,883.00 | JPY 4,768.00 | JPY 4,871.00 | 2,361,900 |
| 2026-04-24 | JPY 4,878.00 | JPY 4,885.00 | JPY 4,805.00 | JPY 4,846.00 | 2,283,400 |
| 2026-04-23 | JPY 4,881.00 | JPY 4,894.00 | JPY 4,811.00 | JPY 4,850.00 | 2,706,600 |
| 2026-04-22 | JPY 4,969.00 | JPY 4,980.00 | JPY 4,881.00 | JPY 4,897.00 | 2,370,200 |
| 2026-04-21 | JPY 5,048.00 | JPY 5,051.00 | JPY 4,947.00 | JPY 4,947.00 | 2,138,000 |
| 2026-04-20 | JPY 5,022.00 | JPY 5,084.00 | JPY 5,005.00 | JPY 5,040.00 | 2,533,100 |
| 2026-04-17 | JPY 5,040.00 | JPY 5,047.00 | JPY 4,978.00 | JPY 5,010.00 | 3,148,300 |
| 2026-04-16 | JPY 5,090.00 | JPY 5,093.00 | JPY 5,052.00 | JPY 5,069.00 | 2,494,000 |
| 2026-04-15 | JPY 5,046.00 | JPY 5,092.00 | JPY 5,015.00 | JPY 5,033.00 | 3,474,800 |
| 2026-04-14 | JPY 4,919.00 | JPY 5,014.00 | JPY 4,891.00 | JPY 4,982.00 | 4,153,800 |
| 2026-04-13 | JPY 4,844.00 | JPY 4,891.00 | JPY 4,801.00 | JPY 4,835.00 | 2,604,900 |
| 2026-04-10 | JPY 4,899.00 | JPY 4,910.00 | JPY 4,866.00 | JPY 4,879.00 | 3,085,700 |
| 2026-04-09 | JPY 4,934.00 | JPY 4,939.00 | JPY 4,830.00 | JPY 4,842.00 | 3,255,600 |
| 2026-04-08 | JPY 4,925.00 | JPY 4,928.00 | JPY 4,863.00 | JPY 4,897.00 | 3,998,300 |
| 2026-04-07 | JPY 4,743.00 | JPY 4,762.00 | JPY 4,686.00 | JPY 4,731.00 | 2,323,300 |
| 2026-04-06 | JPY 4,687.00 | JPY 4,730.00 | JPY 4,673.00 | JPY 4,681.00 | 1,525,500 |
| 2026-04-03 | JPY 4,719.00 | JPY 4,737.00 | JPY 4,673.00 | JPY 4,704.00 | 1,643,300 |
| 2026-04-02 | JPY 4,824.00 | JPY 4,825.00 | JPY 4,677.00 | JPY 4,677.00 | 2,920,200 |
| 2026-04-01 | JPY 4,764.00 | JPY 4,775.00 | JPY 4,691.00 | JPY 4,760.00 | 2,881,800 |
| 2026-03-31 | JPY 4,578.00 | JPY 4,710.00 | JPY 4,573.00 | JPY 4,607.00 | 3,618,300 |
| 2026-03-30 | JPY 4,572.00 | JPY 4,640.00 | JPY 4,528.00 | JPY 4,597.00 | 3,650,200 |
| 2026-03-27 | JPY 4,751.00 | JPY 4,803.00 | JPY 4,738.00 | JPY 4,781.00 | 4,113,500 |
| 2026-03-26 | JPY 4,808.00 | JPY 4,812.00 | JPY 4,714.00 | JPY 4,768.00 | 2,412,600 |
| 2026-03-25 | JPY 4,804.00 | JPY 4,823.00 | JPY 4,771.00 | JPY 4,807.00 | 2,837,600 |
| 2026-03-24 | JPY 4,697.00 | JPY 4,698.00 | JPY 4,623.00 | JPY 4,664.00 | 3,136,800 |
| 2026-03-23 | JPY 4,650.00 | JPY 4,658.00 | JPY 4,539.00 | JPY 4,562.00 | 4,153,700 |
| 2026-03-19 | JPY 4,767.00 | JPY 4,798.00 | JPY 4,704.00 | JPY 4,736.00 | 5,732,600 |
| 2026-03-18 | JPY 4,870.00 | JPY 4,910.00 | JPY 4,838.00 | JPY 4,907.00 | 2,377,700 |
| 2026-03-17 | JPY 4,832.00 | JPY 4,854.00 | JPY 4,751.00 | JPY 4,804.00 | 2,206,600 |
| 2026-03-16 | JPY 4,795.00 | JPY 4,825.00 | JPY 4,729.00 | JPY 4,757.00 | 2,675,900 |
| 2026-03-13 | JPY 4,700.00 | JPY 4,806.00 | JPY 4,700.00 | JPY 4,778.00 | 4,916,600 |
| 2026-03-12 | JPY 4,890.00 | JPY 4,906.00 | JPY 4,776.00 | JPY 4,845.00 | 3,500,400 |
| 2026-03-11 | JPY 5,019.00 | JPY 5,045.00 | JPY 4,896.00 | JPY 4,950.00 | 3,790,600 |
| 2026-03-10 | JPY 4,995.00 | JPY 5,014.00 | JPY 4,893.00 | JPY 4,937.00 | 4,256,300 |
| 2026-03-09 | JPY 4,780.00 | JPY 4,943.00 | JPY 4,764.00 | JPY 4,925.00 | 4,981,600 |
| 2026-03-06 | JPY 4,899.00 | JPY 5,080.00 | JPY 4,890.00 | JPY 5,062.00 | 5,034,600 |
| 2026-03-05 | JPY 5,125.00 | JPY 5,129.00 | JPY 4,903.00 | JPY 4,927.00 | 5,711,200 |
| 2026-03-04 | JPY 4,955.00 | JPY 5,025.00 | JPY 4,805.00 | JPY 4,862.00 | 5,613,800 |
| 2026-03-03 | JPY 5,330.00 | JPY 5,360.00 | JPY 5,122.00 | JPY 5,146.00 | 4,238,500 |
| 2026-03-02 | JPY 5,443.00 | JPY 5,463.00 | JPY 5,312.00 | JPY 5,375.00 | 4,563,200 |
| 2026-02-27 | JPY 5,518.00 | JPY 5,566.00 | JPY 5,482.00 | JPY 5,543.00 | 5,396,400 |
| 2026-02-26 | JPY 5,551.00 | JPY 5,570.00 | JPY 5,498.00 | JPY 5,499.00 | 2,960,200 |
| 2026-02-25 | JPY 5,484.00 | JPY 5,510.00 | JPY 5,407.00 | JPY 5,482.00 | 3,439,100 |
| 2026-02-24 | JPY 5,438.00 | JPY 5,440.00 | JPY 5,325.00 | JPY 5,402.00 | 3,255,100 |
| 2026-02-20 | JPY 5,500.00 | JPY 5,500.00 | JPY 5,409.00 | JPY 5,410.00 | 3,593,600 |
| 2026-02-19 | JPY 5,500.00 | JPY 5,611.00 | JPY 5,470.00 | JPY 5,592.00 | 3,668,300 |
| 2026-02-18 | JPY 5,388.00 | JPY 5,473.00 | JPY 5,361.00 | JPY 5,421.00 | 2,841,300 |
| 2026-02-17 | JPY 5,350.00 | JPY 5,378.00 | JPY 5,231.00 | JPY 5,288.00 | 2,679,900 |
| 2026-02-16 | JPY 5,420.00 | JPY 5,488.00 | JPY 5,331.00 | JPY 5,331.00 | 3,871,000 |
| 2026-02-13 | JPY 5,586.00 | JPY 5,632.00 | JPY 5,443.00 | JPY 5,443.00 | 4,633,000 |
| 2026-02-12 | JPY 5,439.00 | JPY 5,648.00 | JPY 5,419.00 | JPY 5,618.00 | 5,511,500 |
| 2026-02-10 | JPY 5,232.00 | JPY 5,449.00 | JPY 5,144.00 | JPY 5,429.00 | 8,273,600 |
| 2026-02-09 | JPY 5,100.00 | JPY 5,118.00 | JPY 4,990.00 | JPY 5,032.00 | 4,327,900 |
| 2026-02-06 | JPY 4,900.00 | JPY 4,939.00 | JPY 4,866.00 | JPY 4,933.00 | 2,620,700 |
| 2026-02-05 | JPY 4,897.00 | JPY 4,925.00 | JPY 4,843.00 | JPY 4,871.00 | 2,613,600 |
| 2026-02-04 | JPY 4,778.00 | JPY 4,850.00 | JPY 4,748.00 | JPY 4,833.00 | 2,695,400 |
| 2026-02-03 | JPY 4,709.00 | JPY 4,800.00 | JPY 4,707.00 | JPY 4,790.00 | 3,212,000 |
| 2026-02-02 | JPY 4,733.00 | JPY 4,742.00 | JPY 4,621.00 | JPY 4,631.00 | 3,098,400 |
| 2026-01-30 | JPY 4,700.00 | JPY 4,700.00 | JPY 4,654.00 | JPY 4,694.00 | 2,688,700 |
| 2026-01-29 | JPY 4,605.00 | JPY 4,659.00 | JPY 4,553.00 | JPY 4,643.00 | 2,630,200 |
| 2026-01-28 | JPY 4,600.00 | JPY 4,650.00 | JPY 4,595.00 | JPY 4,622.00 | 2,214,800 |
| 2026-01-27 | JPY 4,618.00 | JPY 4,658.00 | JPY 4,575.00 | JPY 4,654.00 | 3,006,300 |
| 2026-01-26 | JPY 4,700.00 | JPY 4,702.00 | JPY 4,635.00 | JPY 4,640.00 | 3,047,100 |
| 2026-01-23 | JPY 4,765.00 | JPY 4,798.00 | JPY 4,733.00 | JPY 4,786.00 | 2,737,200 |
| 2026-01-22 | JPY 4,800.00 | JPY 4,801.00 | JPY 4,686.00 | JPY 4,717.00 | 3,235,800 |
| 2026-01-21 | JPY 4,777.00 | JPY 4,790.00 | JPY 4,728.00 | JPY 4,739.00 | 4,139,700 |
| 2026-01-20 | JPY 4,826.00 | JPY 4,847.00 | JPY 4,805.00 | JPY 4,840.00 | 2,211,200 |
| 2026-01-19 | JPY 4,848.00 | JPY 4,858.00 | JPY 4,794.00 | JPY 4,836.00 | 2,302,700 |
| 2026-01-16 | JPY 4,818.00 | JPY 4,852.00 | JPY 4,785.00 | JPY 4,844.00 | 3,011,000 |
| 2026-01-15 | JPY 4,793.00 | JPY 4,825.00 | JPY 4,762.00 | JPY 4,822.00 | 3,411,200 |
| 2026-01-14 | JPY 4,800.00 | JPY 4,819.00 | JPY 4,758.00 | JPY 4,793.00 | 3,310,600 |
| 2026-01-13 | JPY 4,789.00 | JPY 4,797.00 | JPY 4,707.00 | JPY 4,773.00 | 3,891,600 |
| 2026-01-09 | JPY 4,674.00 | JPY 4,721.00 | JPY 4,660.00 | JPY 4,700.00 | 2,767,700 |
| 2026-01-08 | JPY 4,679.00 | JPY 4,746.00 | JPY 4,657.00 | JPY 4,659.00 | 3,051,100 |
| 2026-01-07 | JPY 4,678.00 | JPY 4,698.00 | JPY 4,666.00 | JPY 4,683.00 | 2,785,000 |
| 2026-01-06 | JPY 4,720.00 | JPY 4,747.00 | JPY 4,701.00 | JPY 4,747.00 | 3,386,100 |
| 2026-01-05 | JPY 4,571.00 | JPY 4,617.00 | JPY 4,570.00 | JPY 4,616.00 | 2,952,700 |
| 2025-12-30 | JPY 4,603.00 | JPY 4,603.00 | JPY 4,553.00 | JPY 4,554.00 | 2,120,400 |
| 2025-12-29 | JPY 4,605.00 | JPY 4,621.00 | JPY 4,580.00 | JPY 4,603.00 | 2,059,000 |
| 2025-12-26 | JPY 4,572.00 | JPY 4,593.00 | JPY 4,541.00 | JPY 4,563.00 | 1,501,100 |
| 2025-12-25 | JPY 4,599.00 | JPY 4,599.00 | JPY 4,532.00 | JPY 4,576.00 | 1,009,500 |
| 2025-12-24 | JPY 4,608.00 | JPY 4,624.00 | JPY 4,551.00 | JPY 4,568.00 | 1,967,900 |
| 2025-12-23 | JPY 4,555.00 | JPY 4,600.00 | JPY 4,550.00 | JPY 4,600.00 | 2,652,300 |
| 2025-12-22 | JPY 4,534.00 | JPY 4,539.00 | JPY 4,455.00 | JPY 4,518.00 | 3,202,800 |
| 2025-12-19 | JPY 4,461.00 | JPY 4,496.00 | JPY 4,450.00 | JPY 4,464.00 | 6,706,200 |
| 2025-12-18 | JPY 4,444.00 | JPY 4,486.00 | JPY 4,428.00 | JPY 4,468.00 | 2,787,000 |
| 2025-12-17 | JPY 4,435.00 | JPY 4,452.00 | JPY 4,400.00 | JPY 4,423.00 | 2,981,400 |
| 2025-12-16 | JPY 4,530.00 | JPY 4,532.00 | JPY 4,435.00 | JPY 4,436.00 | 3,308,600 |
| 2025-12-15 | JPY 4,466.00 | JPY 4,528.00 | JPY 4,454.00 | JPY 4,518.00 | 2,880,500 |
| 2025-12-12 | JPY 4,399.00 | JPY 4,477.00 | JPY 4,381.00 | JPY 4,453.00 | 3,587,900 |
| 2025-12-11 | JPY 4,420.00 | JPY 4,422.00 | JPY 4,340.00 | JPY 4,340.00 | 2,029,100 |
| 2025-12-10 | JPY 4,360.00 | JPY 4,380.00 | JPY 4,352.00 | JPY 4,356.00 | 2,582,300 |
| 2025-12-09 | JPY 4,356.00 | JPY 4,357.00 | JPY 4,317.00 | JPY 4,318.00 | 1,981,500 |
| 2025-12-08 | JPY 4,265.00 | JPY 4,325.00 | JPY 4,246.00 | JPY 4,310.00 | 2,333,100 |
| 2025-12-05 | JPY 4,320.00 | JPY 4,324.00 | JPY 4,241.00 | JPY 4,281.00 | 2,776,200 |
| 2025-12-04 | JPY 4,263.00 | JPY 4,350.00 | JPY 4,254.00 | JPY 4,346.00 | 2,828,500 |
| 2025-12-03 | JPY 4,260.00 | JPY 4,293.00 | JPY 4,210.00 | JPY 4,244.00 | 2,405,000 |
| 2025-12-02 | JPY 4,249.00 | JPY 4,278.00 | JPY 4,224.00 | JPY 4,271.00 | 3,752,600 |
| 2025-12-01 | JPY 4,225.00 | JPY 4,229.00 | JPY 4,171.00 | JPY 4,183.00 | 3,201,000 |
| 2025-11-28 | JPY 4,160.00 | JPY 4,243.00 | JPY 4,145.00 | JPY 4,243.00 | 2,913,500 |
| 2025-11-27 | JPY 4,200.00 | JPY 4,216.00 | JPY 4,173.00 | JPY 4,173.00 | 2,217,300 |
| 2025-11-26 | JPY 4,129.00 | JPY 4,167.00 | JPY 4,115.00 | JPY 4,163.00 | 2,915,800 |
| 2025-11-25 | JPY 4,089.00 | JPY 4,108.00 | JPY 4,052.00 | JPY 4,108.00 | 3,545,400 |
| 2025-11-21 | JPY 3,976.00 | JPY 4,077.00 | JPY 3,970.00 | JPY 4,077.00 | 8,799,600 |
| 2025-11-20 | JPY 4,020.00 | JPY 4,028.00 | JPY 3,972.00 | JPY 4,027.00 | 3,341,900 |
| 2025-11-19 | JPY 3,969.00 | JPY 3,993.00 | JPY 3,920.00 | JPY 3,957.00 | 3,079,600 |
| 2025-11-18 | JPY 3,955.00 | JPY 4,004.00 | JPY 3,929.00 | JPY 3,946.00 | 3,619,300 |
| 2025-11-17 | JPY 3,994.00 | JPY 4,016.00 | JPY 3,950.00 | JPY 3,995.00 | 3,227,100 |
| 2025-11-14 | JPY 4,048.00 | JPY 4,078.00 | JPY 4,020.00 | JPY 4,039.00 | 5,454,000 |
| 2025-11-13 | JPY 4,220.00 | JPY 4,223.00 | JPY 4,052.00 | JPY 4,055.00 | 8,188,000 |
| 2025-11-12 | JPY 3,929.00 | JPY 3,973.00 | JPY 3,910.00 | JPY 3,938.00 | 3,546,200 |
| 2025-11-11 | JPY 3,898.00 | JPY 3,924.00 | JPY 3,846.00 | JPY 3,883.00 | 3,213,200 |
| 2025-11-10 | JPY 3,867.00 | JPY 3,874.00 | JPY 3,836.00 | JPY 3,862.00 | 2,377,800 |
| 2025-11-07 | JPY 3,837.00 | JPY 3,858.00 | JPY 3,805.00 | JPY 3,829.00 | 2,339,000 |
| 2025-11-06 | JPY 3,810.00 | JPY 3,865.00 | JPY 3,797.00 | JPY 3,861.00 | 3,272,900 |
| 2025-11-05 | JPY 3,769.00 | JPY 3,783.00 | JPY 3,701.00 | JPY 3,778.00 | 3,974,700 |
| 2025-11-04 | JPY 3,786.00 | JPY 3,786.00 | JPY 3,705.00 | JPY 3,751.00 | 2,756,600 |
| 2025-10-31 | JPY 3,731.00 | JPY 3,766.00 | JPY 3,730.00 | JPY 3,760.00 | 3,643,600 |
| 2025-10-30 | JPY 3,697.00 | JPY 3,719.00 | JPY 3,672.00 | JPY 3,703.00 | 9,422,100 |
| 2025-10-29 | JPY 3,739.00 | JPY 3,746.00 | JPY 3,690.00 | JPY 3,693.00 | 2,736,700 |
| 2025-10-28 | JPY 3,815.00 | JPY 3,815.00 | JPY 3,744.00 | JPY 3,746.00 | 2,463,500 |
| 2025-10-27 | JPY 3,818.00 | JPY 3,825.00 | JPY 3,784.00 | JPY 3,799.00 | 3,119,600 |
| 2025-10-24 | JPY 3,812.00 | JPY 3,827.00 | JPY 3,775.00 | JPY 3,780.00 | 2,800,300 |
| 2025-10-23 | JPY 3,830.00 | JPY 3,837.00 | JPY 3,786.00 | JPY 3,832.00 | 2,391,400 |
| 2025-10-22 | JPY 3,850.00 | JPY 3,889.00 | JPY 3,845.00 | JPY 3,874.00 | 2,960,900 |
| 2025-10-21 | JPY 3,784.00 | JPY 3,854.00 | JPY 3,765.00 | JPY 3,836.00 | 4,768,900 |
| 2025-10-20 | JPY 3,805.00 | JPY 3,807.00 | JPY 3,714.00 | JPY 3,741.00 | 3,631,500 |
| 2025-10-17 | JPY 3,727.00 | JPY 3,741.00 | JPY 3,701.00 | JPY 3,703.00 | 3,812,500 |
| 2025-10-16 | JPY 3,800.00 | JPY 3,804.00 | JPY 3,765.00 | JPY 3,776.00 | 3,401,200 |
| 2025-10-15 | JPY 3,750.00 | JPY 3,769.00 | JPY 3,725.00 | JPY 3,753.00 | 2,432,300 |
| 2025-10-14 | JPY 3,738.00 | JPY 3,764.00 | JPY 3,673.00 | JPY 3,702.00 | 4,208,900 |