Daiwa Securities Group Inc. (8601) Price History
Daily open, high, low, close and volume for Daiwa Securities Group Inc. (8601) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | JPY 1,746.00 | JPY 1,761.50 | JPY 1,737.00 | JPY 1,751.00 | 5,013,700 |
| 2026-10-15 | JPY 1,728.00 | JPY 1,751.00 | JPY 1,713.50 | JPY 1,726.00 | 5,271,500 |
| 2026-10-14 | JPY 1,765.00 | JPY 1,775.50 | JPY 1,735.50 | JPY 1,742.50 | 4,485,600 |
| 2026-10-13 | JPY 1,756.00 | JPY 1,789.00 | JPY 1,741.00 | JPY 1,779.50 | 4,859,000 |
| 2026-10-09 | JPY 1,750.00 | JPY 1,756.50 | JPY 1,728.50 | JPY 1,736.00 | 4,733,900 |
| 2026-10-08 | JPY 1,751.00 | JPY 1,757.00 | JPY 1,727.00 | JPY 1,742.00 | 6,383,400 |
| 2026-10-07 | JPY 1,774.50 | JPY 1,791.50 | JPY 1,756.50 | JPY 1,761.50 | 6,154,200 |
| 2026-10-06 | JPY 1,764.50 | JPY 1,783.50 | JPY 1,761.00 | JPY 1,772.50 | 4,474,200 |
| 2026-10-05 | JPY 1,752.50 | JPY 1,770.00 | JPY 1,725.50 | JPY 1,755.50 | 6,324,500 |
| 2026-10-02 | JPY 1,788.00 | JPY 1,808.00 | JPY 1,751.00 | JPY 1,751.00 | 5,531,900 |
| 2026-10-01 | JPY 1,799.00 | JPY 1,815.00 | JPY 1,785.00 | JPY 1,802.50 | 6,611,800 |
| 2026-09-30 | JPY 1,789.00 | JPY 1,813.50 | JPY 1,772.50 | JPY 1,809.00 | 7,146,300 |
| 2026-09-29 | JPY 1,815.00 | JPY 1,820.00 | JPY 1,783.50 | JPY 1,786.00 | 6,829,000 |
| 2026-09-28 | JPY 1,841.50 | JPY 1,867.00 | JPY 1,840.00 | JPY 1,850.50 | 9,075,500 |
| 2026-09-25 | JPY 1,812.50 | JPY 1,845.50 | JPY 1,808.50 | JPY 1,845.50 | 5,862,700 |
| 2026-09-24 | JPY 1,855.00 | JPY 1,855.00 | JPY 1,800.50 | JPY 1,800.50 | 7,653,900 |
| 2026-09-18 | JPY 1,851.50 | JPY 1,857.00 | JPY 1,831.50 | JPY 1,845.50 | 10,364,200 |
| 2026-09-17 | JPY 1,853.00 | JPY 1,856.00 | JPY 1,826.50 | JPY 1,830.00 | 4,423,400 |
| 2026-09-16 | JPY 1,829.50 | JPY 1,842.00 | JPY 1,821.50 | JPY 1,831.00 | 7,315,200 |
| 2026-09-15 | JPY 1,861.00 | JPY 1,875.00 | JPY 1,817.00 | JPY 1,836.50 | 4,526,500 |
| 2026-09-14 | JPY 1,843.00 | JPY 1,873.00 | JPY 1,836.00 | JPY 1,873.00 | 3,028,300 |
| 2026-09-11 | JPY 1,789.50 | JPY 1,845.50 | JPY 1,789.50 | JPY 1,842.00 | 4,157,700 |
| 2026-09-10 | JPY 1,807.00 | JPY 1,843.00 | JPY 1,798.00 | JPY 1,837.00 | 4,332,500 |
| 2026-09-09 | JPY 1,820.00 | JPY 1,830.00 | JPY 1,790.00 | JPY 1,797.00 | 4,443,500 |
| 2026-09-08 | JPY 1,850.00 | JPY 1,875.50 | JPY 1,834.50 | JPY 1,834.50 | 3,497,400 |
| 2026-09-07 | JPY 1,869.00 | JPY 1,877.00 | JPY 1,858.00 | JPY 1,866.50 | 2,745,000 |
| 2026-09-04 | JPY 1,896.00 | JPY 1,898.00 | JPY 1,844.00 | JPY 1,867.00 | 5,083,900 |
| 2026-09-03 | JPY 1,834.50 | JPY 1,873.00 | JPY 1,831.50 | JPY 1,856.00 | 4,768,900 |
| 2026-09-02 | JPY 1,830.00 | JPY 1,843.00 | JPY 1,818.00 | JPY 1,818.50 | 5,168,200 |
| 2026-09-01 | JPY 1,838.50 | JPY 1,865.00 | JPY 1,828.50 | JPY 1,860.50 | 3,450,300 |
| 2026-08-31 | JPY 1,846.00 | JPY 1,857.00 | JPY 1,826.50 | JPY 1,843.50 | 7,550,000 |
| 2026-08-28 | JPY 1,830.00 | JPY 1,874.00 | JPY 1,823.50 | JPY 1,863.00 | 5,585,000 |
| 2026-08-27 | JPY 1,803.50 | JPY 1,836.50 | JPY 1,803.50 | JPY 1,823.00 | 6,898,700 |
| 2026-08-26 | JPY 1,819.50 | JPY 1,819.50 | JPY 1,791.00 | JPY 1,814.00 | 5,859,000 |
| 2026-08-25 | JPY 1,802.50 | JPY 1,822.00 | JPY 1,791.00 | JPY 1,813.50 | 4,183,800 |
| 2026-08-24 | JPY 1,782.50 | JPY 1,789.50 | JPY 1,767.50 | JPY 1,786.50 | 3,224,900 |
| 2026-08-21 | JPY 1,752.00 | JPY 1,785.50 | JPY 1,742.50 | JPY 1,779.00 | 3,346,300 |
| 2026-08-20 | JPY 1,742.00 | JPY 1,758.50 | JPY 1,720.00 | JPY 1,757.00 | 4,727,600 |
| 2026-08-19 | JPY 1,758.00 | JPY 1,758.00 | JPY 1,719.00 | JPY 1,735.00 | 4,126,500 |
| 2026-08-18 | JPY 1,790.50 | JPY 1,793.00 | JPY 1,771.00 | JPY 1,771.00 | 3,622,800 |
| 2026-08-17 | JPY 1,789.00 | JPY 1,790.00 | JPY 1,771.00 | JPY 1,778.50 | 3,349,700 |
| 2026-08-14 | JPY 1,813.00 | JPY 1,825.00 | JPY 1,801.00 | JPY 1,801.00 | 4,090,300 |
| 2026-08-13 | JPY 1,817.50 | JPY 1,828.00 | JPY 1,793.50 | JPY 1,818.00 | 3,929,700 |
| 2026-08-12 | JPY 1,815.00 | JPY 1,828.50 | JPY 1,797.50 | JPY 1,806.50 | 4,858,400 |
| 2026-08-10 | JPY 1,817.50 | JPY 1,818.50 | JPY 1,785.50 | JPY 1,788.50 | 3,067,500 |
| 2026-08-07 | JPY 1,847.50 | JPY 1,849.00 | JPY 1,804.00 | JPY 1,818.50 | 3,727,300 |
| 2026-08-06 | JPY 1,790.50 | JPY 1,828.50 | JPY 1,790.00 | JPY 1,825.50 | 3,642,300 |
| 2026-08-05 | JPY 1,787.00 | JPY 1,830.00 | JPY 1,782.00 | JPY 1,811.00 | 4,474,200 |
| 2026-08-04 | JPY 1,800.00 | JPY 1,811.50 | JPY 1,760.50 | JPY 1,765.50 | 6,053,400 |
| 2026-08-03 | JPY 1,796.00 | JPY 1,814.50 | JPY 1,741.50 | JPY 1,812.00 | 7,156,300 |
| 2026-07-31 | JPY 1,793.00 | JPY 1,824.50 | JPY 1,764.00 | JPY 1,807.00 | 7,658,600 |
| 2026-07-30 | JPY 1,803.50 | JPY 1,813.00 | JPY 1,777.50 | JPY 1,792.50 | 5,507,400 |
| 2026-07-29 | JPY 1,849.00 | JPY 1,850.00 | JPY 1,809.50 | JPY 1,838.50 | 6,916,000 |
| 2026-07-28 | JPY 1,846.50 | JPY 1,860.50 | JPY 1,813.00 | JPY 1,836.00 | 4,527,900 |
| 2026-07-27 | JPY 1,865.00 | JPY 1,885.00 | JPY 1,856.50 | JPY 1,871.50 | 3,250,300 |
| 2026-07-24 | JPY 1,851.00 | JPY 1,866.50 | JPY 1,842.00 | JPY 1,857.00 | 3,000,100 |
| 2026-07-23 | JPY 1,852.50 | JPY 1,876.50 | JPY 1,849.00 | JPY 1,867.50 | 3,316,700 |
| 2026-07-22 | JPY 1,841.00 | JPY 1,866.50 | JPY 1,834.00 | JPY 1,852.50 | 4,567,500 |
| 2026-07-21 | JPY 1,818.00 | JPY 1,847.00 | JPY 1,788.50 | JPY 1,847.00 | 4,293,200 |
| 2026-07-17 | JPY 1,850.00 | JPY 1,858.50 | JPY 1,744.00 | JPY 1,779.50 | 5,969,800 |
| 2026-07-16 | JPY 1,860.00 | JPY 1,886.50 | JPY 1,859.00 | JPY 1,875.50 | 4,533,800 |
| 2026-07-15 | JPY 1,838.00 | JPY 1,879.00 | JPY 1,826.50 | JPY 1,879.00 | 6,357,900 |
| 2026-07-14 | JPY 1,780.00 | JPY 1,806.50 | JPY 1,765.50 | JPY 1,802.00 | 4,224,200 |
| 2026-07-13 | JPY 1,780.00 | JPY 1,809.50 | JPY 1,776.00 | JPY 1,777.00 | 3,512,600 |
| 2026-07-10 | JPY 1,771.50 | JPY 1,781.00 | JPY 1,738.50 | JPY 1,768.50 | 4,541,100 |
| 2026-07-09 | JPY 1,737.50 | JPY 1,740.00 | JPY 1,717.00 | JPY 1,739.50 | 5,076,500 |
| 2026-07-08 | JPY 1,772.50 | JPY 1,789.50 | JPY 1,751.50 | JPY 1,777.50 | 5,192,200 |
| 2026-07-07 | JPY 1,733.50 | JPY 1,762.50 | JPY 1,727.00 | JPY 1,762.50 | 6,051,900 |
| 2026-07-06 | JPY 1,691.00 | JPY 1,713.50 | JPY 1,685.50 | JPY 1,713.50 | 3,826,400 |
| 2026-07-03 | JPY 1,673.00 | JPY 1,684.00 | JPY 1,654.00 | JPY 1,684.00 | 4,158,900 |
| 2026-07-02 | JPY 1,631.50 | JPY 1,652.50 | JPY 1,620.00 | JPY 1,647.00 | 5,103,100 |
| 2026-07-01 | JPY 1,614.50 | JPY 1,641.00 | JPY 1,600.00 | JPY 1,631.50 | 5,349,700 |
| 2026-06-30 | JPY 1,595.00 | JPY 1,618.50 | JPY 1,591.50 | JPY 1,595.50 | 5,457,100 |
| 2026-06-29 | JPY 1,606.50 | JPY 1,611.50 | JPY 1,581.50 | JPY 1,588.50 | 10,541,400 |
| 2026-06-26 | JPY 1,596.00 | JPY 1,620.00 | JPY 1,589.00 | JPY 1,596.50 | 3,528,400 |
| 2026-06-25 | JPY 1,604.00 | JPY 1,604.00 | JPY 1,572.50 | JPY 1,589.50 | 3,374,800 |
| 2026-06-24 | JPY 1,599.00 | JPY 1,612.50 | JPY 1,569.50 | JPY 1,581.00 | 4,567,200 |
| 2026-06-23 | JPY 1,626.00 | JPY 1,630.00 | JPY 1,587.50 | JPY 1,594.50 | 4,314,500 |
| 2026-06-22 | JPY 1,586.00 | JPY 1,631.50 | JPY 1,581.00 | JPY 1,626.00 | 3,805,800 |
| 2026-06-19 | JPY 1,616.00 | JPY 1,626.50 | JPY 1,588.00 | JPY 1,606.00 | 6,389,300 |
| 2026-06-18 | JPY 1,620.00 | JPY 1,630.00 | JPY 1,608.50 | JPY 1,630.00 | 4,353,300 |
| 2026-06-17 | JPY 1,614.00 | JPY 1,625.50 | JPY 1,593.00 | JPY 1,607.50 | 4,357,200 |
| 2026-06-16 | JPY 1,587.50 | JPY 1,607.00 | JPY 1,568.00 | JPY 1,602.50 | 4,022,300 |
| 2026-06-15 | JPY 1,603.50 | JPY 1,626.00 | JPY 1,591.50 | JPY 1,595.00 | 5,528,200 |
| 2026-06-12 | JPY 1,565.00 | JPY 1,575.00 | JPY 1,546.50 | JPY 1,569.50 | 5,437,300 |
| 2026-06-11 | JPY 1,546.00 | JPY 1,548.50 | JPY 1,518.00 | JPY 1,538.00 | 3,030,000 |
| 2026-06-10 | JPY 1,588.00 | JPY 1,606.00 | JPY 1,548.50 | JPY 1,563.00 | 4,167,700 |
| 2026-06-09 | JPY 1,562.50 | JPY 1,581.50 | JPY 1,552.50 | JPY 1,568.00 | 5,242,400 |
| 2026-06-08 | JPY 1,540.00 | JPY 1,554.00 | JPY 1,516.50 | JPY 1,535.50 | 4,322,400 |
| 2026-06-05 | JPY 1,545.00 | JPY 1,566.50 | JPY 1,542.00 | JPY 1,561.00 | 4,149,000 |
| 2026-06-04 | JPY 1,560.00 | JPY 1,560.00 | JPY 1,522.50 | JPY 1,532.50 | 3,463,400 |
| 2026-06-03 | JPY 1,496.00 | JPY 1,542.50 | JPY 1,495.00 | JPY 1,532.50 | 3,870,400 |
| 2026-06-02 | JPY 1,496.00 | JPY 1,503.50 | JPY 1,478.00 | JPY 1,499.00 | 3,797,700 |
| 2026-06-01 | JPY 1,485.00 | JPY 1,498.50 | JPY 1,472.00 | JPY 1,494.50 | 4,402,600 |
| 2026-05-29 | JPY 1,485.00 | JPY 1,501.50 | JPY 1,476.50 | JPY 1,500.50 | 8,997,000 |
| 2026-05-28 | JPY 1,456.00 | JPY 1,475.00 | JPY 1,446.00 | JPY 1,472.00 | 4,196,500 |
| 2026-05-27 | JPY 1,462.00 | JPY 1,481.50 | JPY 1,442.50 | JPY 1,466.00 | 5,081,300 |
| 2026-05-26 | JPY 1,496.00 | JPY 1,502.50 | JPY 1,479.50 | JPY 1,482.00 | 3,605,900 |
| 2026-05-25 | JPY 1,488.50 | JPY 1,498.50 | JPY 1,471.00 | JPY 1,495.00 | 3,631,600 |
| 2026-05-22 | JPY 1,511.00 | JPY 1,511.50 | JPY 1,482.00 | JPY 1,490.00 | 4,164,800 |
| 2026-05-21 | JPY 1,499.50 | JPY 1,522.50 | JPY 1,494.00 | JPY 1,509.00 | 3,890,200 |
| 2026-05-20 | JPY 1,504.00 | JPY 1,507.00 | JPY 1,468.00 | JPY 1,472.50 | 4,533,600 |
| 2026-05-19 | JPY 1,484.50 | JPY 1,509.50 | JPY 1,479.50 | JPY 1,491.50 | 3,479,900 |
| 2026-05-18 | JPY 1,478.50 | JPY 1,486.50 | JPY 1,460.50 | JPY 1,467.00 | 3,496,800 |
| 2026-05-15 | JPY 1,474.00 | JPY 1,502.00 | JPY 1,474.00 | JPY 1,482.50 | 4,189,800 |
| 2026-05-14 | JPY 1,500.00 | JPY 1,505.00 | JPY 1,478.00 | JPY 1,478.00 | 4,109,400 |
| 2026-05-13 | JPY 1,468.50 | JPY 1,498.00 | JPY 1,464.00 | JPY 1,495.00 | 3,881,500 |
| 2026-05-12 | JPY 1,468.00 | JPY 1,469.50 | JPY 1,453.00 | JPY 1,468.50 | 4,032,100 |
| 2026-05-11 | JPY 1,441.50 | JPY 1,469.50 | JPY 1,439.00 | JPY 1,464.00 | 4,199,000 |
| 2026-05-08 | JPY 1,479.50 | JPY 1,489.00 | JPY 1,437.00 | JPY 1,445.00 | 7,216,100 |
| 2026-05-07 | JPY 1,491.00 | JPY 1,518.50 | JPY 1,452.50 | JPY 1,518.50 | 9,013,600 |
| 2026-05-01 | JPY 1,455.00 | JPY 1,463.00 | JPY 1,423.50 | JPY 1,453.00 | 5,777,300 |
| 2026-04-30 | JPY 1,450.00 | JPY 1,467.50 | JPY 1,425.00 | JPY 1,467.50 | 8,593,100 |
| 2026-04-28 | JPY 1,416.50 | JPY 1,473.50 | JPY 1,412.50 | JPY 1,466.50 | 12,085,100 |
| 2026-04-27 | JPY 1,485.00 | JPY 1,526.50 | JPY 1,480.00 | JPY 1,516.50 | 6,612,300 |
| 2026-04-24 | JPY 1,512.00 | JPY 1,512.50 | JPY 1,490.00 | JPY 1,505.00 | 4,046,500 |
| 2026-04-23 | JPY 1,509.00 | JPY 1,514.50 | JPY 1,491.00 | JPY 1,496.00 | 4,241,200 |
| 2026-04-22 | JPY 1,524.00 | JPY 1,525.00 | JPY 1,498.50 | JPY 1,505.50 | 3,293,200 |
| 2026-04-21 | JPY 1,532.00 | JPY 1,536.00 | JPY 1,519.00 | JPY 1,523.00 | 3,396,500 |
| 2026-04-20 | JPY 1,536.00 | JPY 1,537.00 | JPY 1,517.00 | JPY 1,523.50 | 3,208,200 |
| 2026-04-17 | JPY 1,548.00 | JPY 1,553.50 | JPY 1,526.00 | JPY 1,531.00 | 3,596,600 |
| 2026-04-16 | JPY 1,589.00 | JPY 1,599.00 | JPY 1,559.00 | JPY 1,559.00 | 4,904,000 |
| 2026-04-15 | JPY 1,573.00 | JPY 1,583.50 | JPY 1,565.50 | JPY 1,571.50 | 3,977,300 |
| 2026-04-14 | JPY 1,565.00 | JPY 1,572.00 | JPY 1,545.50 | JPY 1,547.50 | 3,826,600 |
| 2026-04-13 | JPY 1,531.00 | JPY 1,549.50 | JPY 1,524.00 | JPY 1,532.00 | 2,354,100 |
| 2026-04-10 | JPY 1,546.50 | JPY 1,556.00 | JPY 1,540.00 | JPY 1,545.50 | 3,499,500 |
| 2026-04-09 | JPY 1,578.00 | JPY 1,579.00 | JPY 1,531.00 | JPY 1,541.00 | 4,445,700 |
| 2026-04-08 | JPY 1,584.50 | JPY 1,585.00 | JPY 1,552.50 | JPY 1,563.50 | 4,806,500 |
| 2026-04-07 | JPY 1,512.00 | JPY 1,520.50 | JPY 1,496.00 | JPY 1,504.50 | 3,047,400 |
| 2026-04-06 | JPY 1,513.50 | JPY 1,532.50 | JPY 1,510.50 | JPY 1,510.50 | 2,499,700 |
| 2026-04-03 | JPY 1,530.00 | JPY 1,536.50 | JPY 1,509.00 | JPY 1,519.00 | 2,567,200 |
| 2026-04-02 | JPY 1,539.50 | JPY 1,551.50 | JPY 1,501.50 | JPY 1,504.00 | 4,275,500 |
| 2026-04-01 | JPY 1,517.50 | JPY 1,533.50 | JPY 1,500.00 | JPY 1,526.50 | 5,103,600 |
| 2026-03-31 | JPY 1,497.50 | JPY 1,527.50 | JPY 1,460.00 | JPY 1,460.00 | 6,784,600 |
| 2026-03-30 | JPY 1,499.00 | JPY 1,514.00 | JPY 1,476.50 | JPY 1,495.00 | 8,031,200 |
| 2026-03-27 | JPY 1,558.00 | JPY 1,584.50 | JPY 1,554.50 | JPY 1,577.00 | 7,478,100 |
| 2026-03-26 | JPY 1,575.50 | JPY 1,582.00 | JPY 1,552.00 | JPY 1,565.50 | 5,219,900 |
| 2026-03-25 | JPY 1,540.00 | JPY 1,564.50 | JPY 1,530.00 | JPY 1,560.50 | 5,854,600 |
| 2026-03-24 | JPY 1,504.00 | JPY 1,504.00 | JPY 1,477.50 | JPY 1,500.00 | 3,845,100 |
| 2026-03-23 | JPY 1,454.00 | JPY 1,480.50 | JPY 1,450.00 | JPY 1,465.50 | 6,369,800 |
| 2026-03-19 | JPY 1,480.00 | JPY 1,488.50 | JPY 1,466.50 | JPY 1,477.00 | 7,537,900 |
| 2026-03-18 | JPY 1,493.50 | JPY 1,510.00 | JPY 1,482.50 | JPY 1,509.50 | 3,765,400 |
| 2026-03-17 | JPY 1,460.50 | JPY 1,470.50 | JPY 1,453.50 | JPY 1,462.50 | 3,918,900 |
| 2026-03-16 | JPY 1,436.00 | JPY 1,444.00 | JPY 1,427.50 | JPY 1,438.50 | 3,990,600 |
| 2026-03-13 | JPY 1,420.00 | JPY 1,447.00 | JPY 1,420.00 | JPY 1,436.50 | 4,720,200 |
| 2026-03-12 | JPY 1,480.00 | JPY 1,487.00 | JPY 1,437.50 | JPY 1,450.00 | 4,647,900 |
| 2026-03-11 | JPY 1,500.00 | JPY 1,519.50 | JPY 1,491.00 | JPY 1,508.00 | 3,396,600 |
| 2026-03-10 | JPY 1,466.50 | JPY 1,496.00 | JPY 1,456.00 | JPY 1,488.00 | 6,101,500 |
| 2026-03-09 | JPY 1,400.50 | JPY 1,440.50 | JPY 1,400.50 | JPY 1,436.50 | 7,394,500 |
| 2026-03-06 | JPY 1,491.00 | JPY 1,525.00 | JPY 1,481.00 | JPY 1,525.00 | 4,538,800 |
| 2026-03-05 | JPY 1,525.00 | JPY 1,540.00 | JPY 1,500.00 | JPY 1,514.00 | 6,430,100 |
| 2026-03-04 | JPY 1,486.50 | JPY 1,512.00 | JPY 1,440.00 | JPY 1,470.00 | 8,303,300 |
| 2026-03-03 | JPY 1,581.00 | JPY 1,593.00 | JPY 1,537.00 | JPY 1,545.00 | 5,097,700 |
| 2026-03-02 | JPY 1,566.00 | JPY 1,588.00 | JPY 1,548.00 | JPY 1,588.00 | 5,340,000 |
| 2026-02-27 | JPY 1,622.50 | JPY 1,646.00 | JPY 1,617.50 | JPY 1,646.00 | 7,116,000 |
| 2026-02-26 | JPY 1,643.50 | JPY 1,643.50 | JPY 1,616.00 | JPY 1,616.00 | 5,539,600 |
| 2026-02-25 | JPY 1,594.50 | JPY 1,609.00 | JPY 1,572.50 | JPY 1,605.00 | 5,150,400 |
| 2026-02-24 | JPY 1,583.50 | JPY 1,592.50 | JPY 1,559.00 | JPY 1,588.50 | 5,173,600 |
| 2026-02-20 | JPY 1,605.00 | JPY 1,607.00 | JPY 1,577.00 | JPY 1,592.50 | 5,035,800 |
| 2026-02-19 | JPY 1,618.00 | JPY 1,629.00 | JPY 1,595.50 | JPY 1,627.50 | 3,283,400 |
| 2026-02-18 | JPY 1,619.00 | JPY 1,626.50 | JPY 1,589.00 | JPY 1,599.00 | 4,231,500 |
| 2026-02-17 | JPY 1,625.50 | JPY 1,627.00 | JPY 1,586.00 | JPY 1,598.50 | 3,255,800 |
| 2026-02-16 | JPY 1,655.00 | JPY 1,659.00 | JPY 1,601.50 | JPY 1,609.50 | 4,481,000 |
| 2026-02-13 | JPY 1,671.00 | JPY 1,681.00 | JPY 1,647.50 | JPY 1,653.50 | 6,115,000 |
| 2026-02-12 | JPY 1,660.50 | JPY 1,686.50 | JPY 1,656.00 | JPY 1,674.00 | 4,447,300 |
| 2026-02-10 | JPY 1,648.50 | JPY 1,678.50 | JPY 1,639.00 | JPY 1,669.00 | 4,230,400 |
| 2026-02-09 | JPY 1,653.50 | JPY 1,654.00 | JPY 1,626.50 | JPY 1,631.00 | 5,753,500 |
| 2026-02-06 | JPY 1,561.50 | JPY 1,588.00 | JPY 1,545.00 | JPY 1,586.00 | 5,866,600 |
| 2026-02-05 | JPY 1,552.00 | JPY 1,561.50 | JPY 1,533.00 | JPY 1,560.00 | 4,717,300 |
| 2026-02-04 | JPY 1,500.50 | JPY 1,547.00 | JPY 1,487.50 | JPY 1,547.00 | 5,517,800 |
| 2026-02-03 | JPY 1,494.00 | JPY 1,530.00 | JPY 1,477.50 | JPY 1,522.50 | 6,181,800 |
| 2026-02-02 | JPY 1,520.50 | JPY 1,524.50 | JPY 1,437.50 | JPY 1,447.50 | 7,477,400 |
| 2026-01-30 | JPY 1,509.00 | JPY 1,510.00 | JPY 1,488.00 | JPY 1,503.50 | 5,079,300 |
| 2026-01-29 | JPY 1,499.00 | JPY 1,515.00 | JPY 1,473.50 | JPY 1,498.00 | 4,872,700 |
| 2026-01-28 | JPY 1,476.00 | JPY 1,500.00 | JPY 1,473.00 | JPY 1,490.50 | 3,193,700 |
| 2026-01-27 | JPY 1,473.50 | JPY 1,495.50 | JPY 1,455.00 | JPY 1,495.50 | 4,095,700 |
| 2026-01-26 | JPY 1,470.00 | JPY 1,493.00 | JPY 1,468.50 | JPY 1,478.00 | 4,770,800 |
| 2026-01-23 | JPY 1,512.00 | JPY 1,524.50 | JPY 1,502.00 | JPY 1,516.00 | 4,988,300 |
| 2026-01-22 | JPY 1,506.00 | JPY 1,511.50 | JPY 1,495.00 | JPY 1,509.50 | 4,785,400 |
| 2026-01-21 | JPY 1,482.00 | JPY 1,493.50 | JPY 1,467.00 | JPY 1,490.00 | 4,396,100 |
| 2026-01-20 | JPY 1,540.00 | JPY 1,542.50 | JPY 1,519.00 | JPY 1,521.50 | 3,315,800 |
| 2026-01-19 | JPY 1,551.50 | JPY 1,559.50 | JPY 1,525.00 | JPY 1,544.00 | 3,645,000 |
| 2026-01-16 | JPY 1,551.00 | JPY 1,563.00 | JPY 1,547.50 | JPY 1,560.00 | 4,613,900 |
| 2026-01-15 | JPY 1,542.00 | JPY 1,567.50 | JPY 1,536.50 | JPY 1,562.50 | 4,687,700 |
| 2026-01-14 | JPY 1,535.00 | JPY 1,542.00 | JPY 1,513.00 | JPY 1,542.00 | 5,261,300 |
| 2026-01-13 | JPY 1,528.00 | JPY 1,533.50 | JPY 1,509.00 | JPY 1,528.50 | 5,991,900 |
| 2026-01-09 | JPY 1,480.00 | JPY 1,492.00 | JPY 1,459.00 | JPY 1,473.00 | 5,047,400 |
| 2026-01-08 | JPY 1,476.00 | JPY 1,480.00 | JPY 1,457.50 | JPY 1,459.00 | 6,104,500 |
| 2026-01-07 | JPY 1,462.50 | JPY 1,499.00 | JPY 1,462.00 | JPY 1,495.00 | 6,639,300 |
| 2026-01-06 | JPY 1,420.50 | JPY 1,475.00 | JPY 1,416.50 | JPY 1,475.00 | 9,596,500 |
| 2026-01-05 | JPY 1,380.00 | JPY 1,397.00 | JPY 1,377.00 | JPY 1,393.00 | 4,304,400 |
| 2025-12-30 | JPY 1,383.50 | JPY 1,384.00 | JPY 1,368.00 | JPY 1,370.50 | 3,559,700 |
| 2025-12-29 | JPY 1,381.50 | JPY 1,397.00 | JPY 1,375.00 | JPY 1,383.50 | 3,539,000 |
| 2025-12-26 | JPY 1,382.00 | JPY 1,394.00 | JPY 1,375.00 | JPY 1,380.50 | 2,492,200 |
| 2025-12-25 | JPY 1,388.50 | JPY 1,388.50 | JPY 1,373.00 | JPY 1,384.00 | 1,752,000 |
| 2025-12-24 | JPY 1,381.50 | JPY 1,384.00 | JPY 1,371.50 | JPY 1,379.50 | 2,657,300 |
| 2025-12-23 | JPY 1,372.00 | JPY 1,386.50 | JPY 1,369.00 | JPY 1,381.50 | 2,973,800 |
| 2025-12-22 | JPY 1,361.50 | JPY 1,366.50 | JPY 1,353.00 | JPY 1,362.00 | 5,119,800 |
| 2025-12-19 | JPY 1,351.00 | JPY 1,361.00 | JPY 1,343.00 | JPY 1,348.50 | 7,672,700 |
| 2025-12-18 | JPY 1,335.00 | JPY 1,358.00 | JPY 1,333.00 | JPY 1,342.00 | 4,524,900 |
| 2025-12-17 | JPY 1,331.00 | JPY 1,336.00 | JPY 1,311.50 | JPY 1,334.00 | 5,238,500 |
| 2025-12-16 | JPY 1,378.50 | JPY 1,379.50 | JPY 1,342.50 | JPY 1,342.50 | 4,701,900 |
| 2025-12-15 | JPY 1,387.50 | JPY 1,388.00 | JPY 1,371.00 | JPY 1,382.00 | 3,097,600 |
| 2025-12-12 | JPY 1,368.00 | JPY 1,387.00 | JPY 1,361.50 | JPY 1,384.00 | 4,701,700 |
| 2025-12-11 | JPY 1,368.00 | JPY 1,369.00 | JPY 1,348.00 | JPY 1,355.50 | 3,366,500 |
| 2025-12-10 | JPY 1,338.00 | JPY 1,359.00 | JPY 1,331.50 | JPY 1,352.50 | 4,128,400 |
| 2025-12-09 | JPY 1,339.00 | JPY 1,339.00 | JPY 1,321.50 | JPY 1,325.00 | 2,521,600 |
| 2025-12-08 | JPY 1,308.50 | JPY 1,331.50 | JPY 1,298.00 | JPY 1,325.50 | 4,388,700 |
| 2025-12-05 | JPY 1,335.00 | JPY 1,336.00 | JPY 1,300.00 | JPY 1,303.50 | 4,639,200 |
| 2025-12-04 | JPY 1,320.00 | JPY 1,352.50 | JPY 1,317.50 | JPY 1,342.00 | 4,890,700 |
| 2025-12-03 | JPY 1,310.00 | JPY 1,318.50 | JPY 1,305.50 | JPY 1,317.50 | 3,263,000 |
| 2025-12-02 | JPY 1,298.00 | JPY 1,320.50 | JPY 1,294.50 | JPY 1,318.00 | 4,466,800 |
| 2025-12-01 | JPY 1,298.50 | JPY 1,298.50 | JPY 1,277.50 | JPY 1,289.50 | 3,706,500 |
| 2025-11-28 | JPY 1,296.00 | JPY 1,299.50 | JPY 1,289.00 | JPY 1,294.50 | 2,855,200 |
| 2025-11-27 | JPY 1,306.50 | JPY 1,306.50 | JPY 1,292.50 | JPY 1,297.00 | 2,744,200 |
| 2025-11-26 | JPY 1,270.00 | JPY 1,306.50 | JPY 1,267.50 | JPY 1,305.50 | 5,208,700 |
| 2025-11-25 | JPY 1,263.50 | JPY 1,264.00 | JPY 1,245.00 | JPY 1,260.00 | 4,374,200 |
| 2025-11-21 | JPY 1,231.00 | JPY 1,257.50 | JPY 1,226.50 | JPY 1,247.50 | 8,508,700 |
| 2025-11-20 | JPY 1,249.00 | JPY 1,265.00 | JPY 1,240.00 | JPY 1,256.00 | 4,834,800 |
| 2025-11-19 | JPY 1,246.00 | JPY 1,246.00 | JPY 1,217.50 | JPY 1,224.00 | 4,043,800 |
| 2025-11-18 | JPY 1,260.00 | JPY 1,268.50 | JPY 1,227.00 | JPY 1,232.00 | 4,936,400 |
| 2025-11-17 | JPY 1,295.00 | JPY 1,303.00 | JPY 1,281.00 | JPY 1,284.00 | 3,587,300 |
| 2025-11-14 | JPY 1,283.50 | JPY 1,303.50 | JPY 1,278.00 | JPY 1,303.00 | 4,090,100 |
| 2025-11-13 | JPY 1,283.00 | JPY 1,301.50 | JPY 1,283.00 | JPY 1,299.00 | 4,030,500 |
| 2025-11-12 | JPY 1,260.00 | JPY 1,280.50 | JPY 1,259.50 | JPY 1,277.50 | 3,883,100 |
| 2025-11-11 | JPY 1,270.00 | JPY 1,272.50 | JPY 1,255.00 | JPY 1,264.50 | 2,674,900 |
| 2025-11-10 | JPY 1,250.00 | JPY 1,261.00 | JPY 1,244.00 | JPY 1,258.50 | 3,537,300 |
| 2025-11-07 | JPY 1,229.00 | JPY 1,240.00 | JPY 1,222.00 | JPY 1,240.00 | 3,557,600 |
| 2025-11-06 | JPY 1,220.00 | JPY 1,246.00 | JPY 1,220.00 | JPY 1,241.50 | 4,181,000 |
| 2025-11-05 | JPY 1,185.50 | JPY 1,222.50 | JPY 1,183.50 | JPY 1,212.50 | 8,506,300 |
| 2025-11-04 | JPY 1,256.50 | JPY 1,295.00 | JPY 1,231.50 | JPY 1,235.00 | 19,540,300 |
| 2025-10-31 | JPY 1,193.00 | JPY 1,199.50 | JPY 1,180.50 | JPY 1,189.50 | 5,105,400 |
| 2025-10-30 | JPY 1,172.00 | JPY 1,187.00 | JPY 1,169.00 | JPY 1,187.00 | 5,007,400 |
| 2025-10-29 | JPY 1,178.50 | JPY 1,183.50 | JPY 1,171.00 | JPY 1,176.50 | 4,207,800 |
| 2025-10-28 | JPY 1,188.50 | JPY 1,194.00 | JPY 1,175.50 | JPY 1,183.00 | 4,226,500 |
| 2025-10-27 | JPY 1,174.50 | JPY 1,186.50 | JPY 1,170.00 | JPY 1,184.00 | 4,844,700 |
| 2025-10-24 | JPY 1,169.50 | JPY 1,173.50 | JPY 1,154.00 | JPY 1,154.00 | 3,642,200 |
| 2025-10-23 | JPY 1,170.50 | JPY 1,172.50 | JPY 1,163.00 | JPY 1,171.50 | 2,755,100 |
| 2025-10-22 | JPY 1,167.50 | JPY 1,180.00 | JPY 1,166.00 | JPY 1,173.50 | 3,232,400 |
| 2025-10-21 | JPY 1,170.50 | JPY 1,183.50 | JPY 1,167.00 | JPY 1,170.00 | 4,521,200 |
| 2025-10-20 | JPY 1,153.00 | JPY 1,164.00 | JPY 1,150.00 | JPY 1,162.50 | 4,272,700 |
| 2025-10-17 | JPY 1,140.00 | JPY 1,149.50 | JPY 1,134.50 | JPY 1,134.50 | 5,106,500 |
| 2025-10-16 | JPY 1,157.50 | JPY 1,163.50 | JPY 1,152.00 | JPY 1,157.00 | 6,523,400 |