SECOM CO., LTD. (9735) Price History
Daily open, high, low, close and volume for SECOM CO., LTD. (9735) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | JPY 6,577.00 | JPY 6,688.00 | JPY 6,577.00 | JPY 6,636.00 | 1,405,300 |
| 2026-10-15 | JPY 6,521.00 | JPY 6,676.00 | JPY 6,520.00 | JPY 6,629.00 | 1,811,200 |
| 2026-10-14 | JPY 6,458.00 | JPY 6,495.00 | JPY 6,413.00 | JPY 6,495.00 | 966,300 |
| 2026-10-13 | JPY 6,419.00 | JPY 6,470.00 | JPY 6,386.00 | JPY 6,457.00 | 1,118,700 |
| 2026-10-09 | JPY 6,391.00 | JPY 6,399.00 | JPY 6,329.00 | JPY 6,368.00 | 1,427,500 |
| 2026-10-08 | JPY 6,294.00 | JPY 6,361.00 | JPY 6,237.00 | JPY 6,323.00 | 1,083,100 |
| 2026-10-07 | JPY 6,300.00 | JPY 6,300.00 | JPY 6,232.00 | JPY 6,257.00 | 1,286,400 |
| 2026-10-06 | JPY 6,280.00 | JPY 6,302.00 | JPY 6,236.00 | JPY 6,272.00 | 1,266,000 |
| 2026-10-05 | JPY 6,258.00 | JPY 6,283.00 | JPY 6,209.00 | JPY 6,250.00 | 1,637,800 |
| 2026-10-02 | JPY 6,228.00 | JPY 6,239.00 | JPY 6,155.00 | JPY 6,223.00 | 1,655,400 |
| 2026-10-01 | JPY 6,152.00 | JPY 6,339.00 | JPY 6,148.00 | JPY 6,286.00 | 1,992,400 |
| 2026-09-30 | JPY 6,210.00 | JPY 6,234.00 | JPY 6,136.00 | JPY 6,194.00 | 1,679,800 |
| 2026-09-29 | JPY 6,160.00 | JPY 6,261.00 | JPY 6,160.00 | JPY 6,210.00 | 1,578,500 |
| 2026-09-28 | JPY 6,350.00 | JPY 6,404.00 | JPY 6,288.00 | JPY 6,288.00 | 1,612,000 |
| 2026-09-25 | JPY 6,327.00 | JPY 6,392.00 | JPY 6,302.00 | JPY 6,392.00 | 1,266,500 |
| 2026-09-24 | JPY 6,387.00 | JPY 6,415.00 | JPY 6,344.00 | JPY 6,352.00 | 1,434,700 |
| 2026-09-18 | JPY 6,480.00 | JPY 6,506.00 | JPY 6,421.00 | JPY 6,436.00 | 1,535,800 |
| 2026-09-17 | JPY 6,439.00 | JPY 6,519.00 | JPY 6,410.00 | JPY 6,506.00 | 1,050,000 |
| 2026-09-16 | JPY 6,429.00 | JPY 6,433.00 | JPY 6,374.00 | JPY 6,395.00 | 892,000 |
| 2026-09-15 | JPY 6,512.00 | JPY 6,528.00 | JPY 6,381.00 | JPY 6,381.00 | 1,112,700 |
| 2026-09-14 | JPY 6,419.00 | JPY 6,502.00 | JPY 6,402.00 | JPY 6,442.00 | 1,191,700 |
| 2026-09-11 | JPY 6,260.00 | JPY 6,355.00 | JPY 6,260.00 | JPY 6,336.00 | 1,824,400 |
| 2026-09-10 | JPY 6,282.00 | JPY 6,316.00 | JPY 6,251.00 | JPY 6,316.00 | 1,614,700 |
| 2026-09-09 | JPY 6,214.00 | JPY 6,282.00 | JPY 6,190.00 | JPY 6,282.00 | 1,271,000 |
| 2026-09-08 | JPY 6,260.00 | JPY 6,303.00 | JPY 6,205.00 | JPY 6,303.00 | 923,100 |
| 2026-09-07 | JPY 6,314.00 | JPY 6,380.00 | JPY 6,266.00 | JPY 6,296.00 | 948,300 |
| 2026-09-04 | JPY 6,465.00 | JPY 6,483.00 | JPY 6,396.00 | JPY 6,401.00 | 1,165,000 |
| 2026-09-03 | JPY 6,446.00 | JPY 6,457.00 | JPY 6,401.00 | JPY 6,457.00 | 948,300 |
| 2026-09-02 | JPY 6,480.00 | JPY 6,545.00 | JPY 6,441.00 | JPY 6,474.00 | 1,628,100 |
| 2026-09-01 | JPY 6,483.00 | JPY 6,560.00 | JPY 6,483.00 | JPY 6,496.00 | 1,105,700 |
| 2026-08-31 | JPY 6,494.00 | JPY 6,536.00 | JPY 6,460.00 | JPY 6,491.00 | 1,971,600 |
| 2026-08-28 | JPY 6,369.00 | JPY 6,447.00 | JPY 6,369.00 | JPY 6,437.00 | 1,115,300 |
| 2026-08-27 | JPY 6,390.00 | JPY 6,470.00 | JPY 6,377.00 | JPY 6,413.00 | 929,700 |
| 2026-08-26 | JPY 6,457.00 | JPY 6,477.00 | JPY 6,390.00 | JPY 6,428.00 | 990,800 |
| 2026-08-25 | JPY 6,435.00 | JPY 6,483.00 | JPY 6,405.00 | JPY 6,440.00 | 776,000 |
| 2026-08-24 | JPY 6,368.00 | JPY 6,435.00 | JPY 6,364.00 | JPY 6,435.00 | 654,200 |
| 2026-08-21 | JPY 6,361.00 | JPY 6,426.00 | JPY 6,357.00 | JPY 6,413.00 | 819,600 |
| 2026-08-20 | JPY 6,398.00 | JPY 6,431.00 | JPY 6,313.00 | JPY 6,362.00 | 1,173,700 |
| 2026-08-19 | JPY 6,427.00 | JPY 6,427.00 | JPY 6,252.00 | JPY 6,364.00 | 1,235,100 |
| 2026-08-18 | JPY 6,375.00 | JPY 6,396.00 | JPY 6,292.00 | JPY 6,364.00 | 983,200 |
| 2026-08-17 | JPY 6,486.00 | JPY 6,503.00 | JPY 6,370.00 | JPY 6,408.00 | 1,179,100 |
| 2026-08-14 | JPY 6,506.00 | JPY 6,543.00 | JPY 6,437.00 | JPY 6,511.00 | 1,931,500 |
| 2026-08-13 | JPY 6,490.00 | JPY 6,543.00 | JPY 6,437.00 | JPY 6,506.00 | 1,347,000 |
| 2026-08-12 | JPY 6,513.00 | JPY 6,559.00 | JPY 6,442.00 | JPY 6,549.00 | 1,644,600 |
| 2026-08-10 | JPY 6,787.00 | JPY 6,796.00 | JPY 6,312.00 | JPY 6,340.00 | 2,465,500 |
| 2026-08-07 | JPY 6,721.00 | JPY 6,880.00 | JPY 6,686.00 | JPY 6,839.00 | 1,349,800 |
| 2026-08-06 | JPY 6,660.00 | JPY 6,720.00 | JPY 6,610.00 | JPY 6,720.00 | 983,100 |
| 2026-08-05 | JPY 6,666.00 | JPY 6,711.00 | JPY 6,563.00 | JPY 6,624.00 | 1,398,800 |
| 2026-08-04 | JPY 6,830.00 | JPY 6,830.00 | JPY 6,642.00 | JPY 6,676.00 | 1,146,400 |
| 2026-08-03 | JPY 6,940.00 | JPY 6,953.00 | JPY 6,718.00 | JPY 6,830.00 | 1,432,300 |
| 2026-07-31 | JPY 6,817.00 | JPY 6,984.00 | JPY 6,801.00 | JPY 6,882.00 | 1,442,400 |
| 2026-07-30 | JPY 7,172.00 | JPY 7,218.00 | JPY 7,002.00 | JPY 7,067.00 | 1,220,700 |
| 2026-07-29 | JPY 6,984.00 | JPY 7,224.00 | JPY 6,954.00 | JPY 7,172.00 | 1,934,200 |
| 2026-07-28 | JPY 6,908.00 | JPY 6,948.00 | JPY 6,819.00 | JPY 6,924.00 | 1,540,500 |
| 2026-07-27 | JPY 6,848.00 | JPY 6,908.00 | JPY 6,816.00 | JPY 6,908.00 | 1,388,700 |
| 2026-07-24 | JPY 6,642.00 | JPY 6,806.00 | JPY 6,635.00 | JPY 6,802.00 | 1,020,600 |
| 2026-07-23 | JPY 6,635.00 | JPY 6,693.00 | JPY 6,620.00 | JPY 6,682.00 | 990,400 |
| 2026-07-22 | JPY 6,635.00 | JPY 6,745.00 | JPY 6,618.00 | JPY 6,735.00 | 1,449,000 |
| 2026-07-21 | JPY 6,781.00 | JPY 6,835.00 | JPY 6,689.00 | JPY 6,735.00 | 1,300,100 |
| 2026-07-17 | JPY 6,744.00 | JPY 6,786.00 | JPY 6,697.00 | JPY 6,745.00 | 1,550,600 |
| 2026-07-16 | JPY 6,669.00 | JPY 6,722.00 | JPY 6,650.00 | JPY 6,678.00 | 1,288,700 |
| 2026-07-15 | JPY 6,706.00 | JPY 6,716.00 | JPY 6,614.00 | JPY 6,690.00 | 1,021,100 |
| 2026-07-14 | JPY 6,632.00 | JPY 6,717.00 | JPY 6,591.00 | JPY 6,634.00 | 1,093,200 |
| 2026-07-13 | JPY 6,722.00 | JPY 6,722.00 | JPY 6,560.00 | JPY 6,622.00 | 1,092,600 |
| 2026-07-10 | JPY 6,764.00 | JPY 6,780.00 | JPY 6,581.00 | JPY 6,622.00 | 1,419,100 |
| 2026-07-09 | JPY 6,663.00 | JPY 6,733.00 | JPY 6,640.00 | JPY 6,700.00 | 1,409,600 |
| 2026-07-08 | JPY 6,728.00 | JPY 6,789.00 | JPY 6,668.00 | JPY 6,668.00 | 1,639,200 |
| 2026-07-07 | JPY 6,623.00 | JPY 6,707.00 | JPY 6,594.00 | JPY 6,667.00 | 1,556,200 |
| 2026-07-06 | JPY 6,568.00 | JPY 6,637.00 | JPY 6,533.00 | JPY 6,637.00 | 949,100 |
| 2026-07-03 | JPY 6,667.00 | JPY 6,695.00 | JPY 6,572.00 | JPY 6,573.00 | 1,290,300 |
| 2026-07-02 | JPY 6,430.00 | JPY 6,502.00 | JPY 6,368.00 | JPY 6,497.00 | 1,741,600 |
| 2026-07-01 | JPY 6,409.00 | JPY 6,450.00 | JPY 6,256.00 | JPY 6,330.00 | 1,434,400 |
| 2026-06-30 | JPY 6,463.00 | JPY 6,525.00 | JPY 6,424.00 | JPY 6,456.00 | 1,522,000 |
| 2026-06-29 | JPY 6,392.00 | JPY 6,561.00 | JPY 6,392.00 | JPY 6,451.00 | 1,314,400 |
| 2026-06-26 | JPY 6,370.00 | JPY 6,437.00 | JPY 6,317.00 | JPY 6,398.00 | 1,443,700 |
| 2026-06-25 | JPY 6,380.00 | JPY 6,478.00 | JPY 6,363.00 | JPY 6,374.00 | 1,314,400 |
| 2026-06-24 | JPY 6,339.00 | JPY 6,467.00 | JPY 6,301.00 | JPY 6,380.00 | 1,456,000 |
| 2026-06-23 | JPY 6,576.00 | JPY 6,580.00 | JPY 6,433.00 | JPY 6,434.00 | 1,797,400 |
| 2026-06-22 | JPY 6,458.00 | JPY 6,582.00 | JPY 6,443.00 | JPY 6,557.00 | 1,151,800 |
| 2026-06-19 | JPY 6,353.00 | JPY 6,458.00 | JPY 6,281.00 | JPY 6,458.00 | 3,000,100 |
| 2026-06-18 | JPY 6,429.00 | JPY 6,464.00 | JPY 6,370.00 | JPY 6,388.00 | 1,147,500 |
| 2026-06-17 | JPY 6,399.00 | JPY 6,432.00 | JPY 6,323.00 | JPY 6,432.00 | 1,173,000 |
| 2026-06-16 | JPY 6,400.00 | JPY 6,408.00 | JPY 6,285.00 | JPY 6,372.00 | 1,028,200 |
| 2026-06-15 | JPY 6,512.00 | JPY 6,577.00 | JPY 6,409.00 | JPY 6,409.00 | 1,214,000 |
| 2026-06-12 | JPY 6,668.00 | JPY 6,700.00 | JPY 6,534.00 | JPY 6,549.00 | 1,847,400 |
| 2026-06-11 | JPY 6,535.00 | JPY 6,627.00 | JPY 6,525.00 | JPY 6,604.00 | 1,252,800 |
| 2026-06-10 | JPY 6,481.00 | JPY 6,547.00 | JPY 6,430.00 | JPY 6,547.00 | 1,380,300 |
| 2026-06-09 | JPY 6,395.00 | JPY 6,497.00 | JPY 6,375.00 | JPY 6,443.00 | 1,518,900 |
| 2026-06-08 | JPY 6,509.00 | JPY 6,529.00 | JPY 6,364.00 | JPY 6,393.00 | 1,153,200 |
| 2026-06-05 | JPY 6,390.00 | JPY 6,394.00 | JPY 6,249.00 | JPY 6,309.00 | 1,114,300 |
| 2026-06-04 | JPY 6,420.00 | JPY 6,441.00 | JPY 6,337.00 | JPY 6,344.00 | 1,130,100 |
| 2026-06-03 | JPY 6,354.00 | JPY 6,442.00 | JPY 6,265.00 | JPY 6,442.00 | 1,128,800 |
| 2026-06-02 | JPY 6,332.00 | JPY 6,421.00 | JPY 6,297.00 | JPY 6,325.00 | 1,215,000 |
| 2026-06-01 | JPY 6,415.00 | JPY 6,424.00 | JPY 6,307.00 | JPY 6,392.00 | 1,223,100 |
| 2026-05-29 | JPY 6,388.00 | JPY 6,474.00 | JPY 6,342.00 | JPY 6,350.00 | 3,671,300 |
| 2026-05-28 | JPY 6,546.00 | JPY 6,590.00 | JPY 6,415.00 | JPY 6,462.00 | 1,840,300 |
| 2026-05-27 | JPY 6,575.00 | JPY 6,637.00 | JPY 6,545.00 | JPY 6,588.00 | 1,969,700 |
| 2026-05-26 | JPY 6,442.00 | JPY 6,542.00 | JPY 6,433.00 | JPY 6,514.00 | 1,409,500 |
| 2026-05-25 | JPY 6,443.00 | JPY 6,496.00 | JPY 6,401.00 | JPY 6,479.00 | 1,478,600 |
| 2026-05-22 | JPY 6,330.00 | JPY 6,467.00 | JPY 6,330.00 | JPY 6,356.00 | 1,854,100 |
| 2026-05-21 | JPY 6,359.00 | JPY 6,444.00 | JPY 6,325.00 | JPY 6,430.00 | 1,239,600 |
| 2026-05-20 | JPY 6,405.00 | JPY 6,467.00 | JPY 6,346.00 | JPY 6,358.00 | 1,776,700 |
| 2026-05-19 | JPY 6,160.00 | JPY 6,371.00 | JPY 6,141.00 | JPY 6,371.00 | 1,358,600 |
| 2026-05-18 | JPY 6,184.00 | JPY 6,243.00 | JPY 6,103.00 | JPY 6,127.00 | 1,114,100 |
| 2026-05-15 | JPY 6,057.00 | JPY 6,167.00 | JPY 6,044.00 | JPY 6,163.00 | 1,483,200 |
| 2026-05-14 | JPY 6,080.00 | JPY 6,176.00 | JPY 5,958.00 | JPY 6,114.00 | 1,646,200 |
| 2026-05-13 | JPY 6,000.00 | JPY 6,311.00 | JPY 5,964.00 | JPY 6,095.00 | 2,669,200 |
| 2026-05-12 | JPY 5,640.00 | JPY 5,643.00 | JPY 5,581.00 | JPY 5,589.00 | 1,233,500 |
| 2026-05-11 | JPY 5,621.00 | JPY 5,708.00 | JPY 5,605.00 | JPY 5,622.00 | 1,340,800 |
| 2026-05-08 | JPY 5,707.00 | JPY 5,716.00 | JPY 5,622.00 | JPY 5,647.00 | 1,526,300 |
| 2026-05-07 | JPY 5,688.00 | JPY 5,730.00 | JPY 5,596.00 | JPY 5,628.00 | 1,682,500 |
| 2026-05-01 | JPY 5,640.00 | JPY 5,747.00 | JPY 5,635.00 | JPY 5,730.00 | 705,900 |
| 2026-04-30 | JPY 5,700.00 | JPY 5,740.00 | JPY 5,657.00 | JPY 5,740.00 | 1,500,300 |
| 2026-04-28 | JPY 5,741.00 | JPY 5,763.00 | JPY 5,698.00 | JPY 5,758.00 | 1,132,300 |
| 2026-04-27 | JPY 5,638.00 | JPY 5,698.00 | JPY 5,602.00 | JPY 5,674.00 | 1,230,800 |
| 2026-04-24 | JPY 5,680.00 | JPY 5,743.00 | JPY 5,650.00 | JPY 5,670.00 | 1,230,000 |
| 2026-04-23 | JPY 5,746.00 | JPY 5,772.00 | JPY 5,683.00 | JPY 5,740.00 | 1,272,700 |
| 2026-04-22 | JPY 5,926.00 | JPY 5,930.00 | JPY 5,775.00 | JPY 5,804.00 | 867,500 |
| 2026-04-21 | JPY 5,982.00 | JPY 6,030.00 | JPY 5,876.00 | JPY 5,910.00 | 1,167,000 |
| 2026-04-20 | JPY 6,055.00 | JPY 6,091.00 | JPY 5,977.00 | JPY 6,010.00 | 695,400 |
| 2026-04-17 | JPY 6,057.00 | JPY 6,101.00 | JPY 6,038.00 | JPY 6,061.00 | 927,000 |
| 2026-04-16 | JPY 6,038.00 | JPY 6,084.00 | JPY 6,030.00 | JPY 6,046.00 | 975,700 |
| 2026-04-15 | JPY 6,026.00 | JPY 6,064.00 | JPY 5,997.00 | JPY 6,037.00 | 1,033,500 |
| 2026-04-14 | JPY 6,078.00 | JPY 6,121.00 | JPY 6,030.00 | JPY 6,043.00 | 784,600 |
| 2026-04-13 | JPY 6,000.00 | JPY 6,068.00 | JPY 5,955.00 | JPY 6,050.00 | 774,300 |
| 2026-04-10 | JPY 6,188.00 | JPY 6,190.00 | JPY 6,021.00 | JPY 6,053.00 | 1,286,900 |
| 2026-04-09 | JPY 6,216.00 | JPY 6,226.00 | JPY 6,131.00 | JPY 6,137.00 | 1,112,600 |
| 2026-04-08 | JPY 6,315.00 | JPY 6,315.00 | JPY 6,124.00 | JPY 6,135.00 | 1,271,900 |
| 2026-04-07 | JPY 6,131.00 | JPY 6,191.00 | JPY 6,101.00 | JPY 6,136.00 | 766,100 |
| 2026-04-06 | JPY 6,124.00 | JPY 6,194.00 | JPY 6,102.00 | JPY 6,136.00 | 744,700 |
| 2026-04-03 | JPY 6,083.00 | JPY 6,138.00 | JPY 6,070.00 | JPY 6,123.00 | 671,900 |
| 2026-04-02 | JPY 6,116.00 | JPY 6,135.00 | JPY 6,047.00 | JPY 6,083.00 | 876,800 |
| 2026-04-01 | JPY 6,114.00 | JPY 6,118.00 | JPY 6,046.00 | JPY 6,055.00 | 1,417,400 |
| 2026-03-31 | JPY 6,015.00 | JPY 6,092.00 | JPY 5,974.00 | JPY 6,036.00 | 1,472,200 |
| 2026-03-30 | JPY 5,812.00 | JPY 5,999.00 | JPY 5,806.00 | JPY 5,991.00 | 1,781,800 |
| 2026-03-27 | JPY 5,937.00 | JPY 6,006.00 | JPY 5,932.00 | JPY 5,962.00 | 1,365,800 |
| 2026-03-26 | JPY 5,890.00 | JPY 5,914.00 | JPY 5,855.00 | JPY 5,909.00 | 906,400 |
| 2026-03-25 | JPY 5,882.00 | JPY 5,958.00 | JPY 5,878.00 | JPY 5,907.00 | 1,027,000 |
| 2026-03-24 | JPY 5,849.00 | JPY 5,913.00 | JPY 5,842.00 | JPY 5,867.00 | 889,200 |
| 2026-03-23 | JPY 5,897.00 | JPY 5,960.00 | JPY 5,760.00 | JPY 5,806.00 | 1,393,800 |
| 2026-03-19 | JPY 6,032.00 | JPY 6,082.00 | JPY 5,977.00 | JPY 5,977.00 | 1,531,200 |
| 2026-03-18 | JPY 6,044.00 | JPY 6,132.00 | JPY 6,044.00 | JPY 6,132.00 | 923,100 |
| 2026-03-17 | JPY 6,030.00 | JPY 6,098.00 | JPY 6,030.00 | JPY 6,069.00 | 798,800 |
| 2026-03-16 | JPY 5,940.00 | JPY 6,039.00 | JPY 5,930.00 | JPY 6,012.00 | 797,300 |
| 2026-03-13 | JPY 5,835.00 | JPY 6,009.00 | JPY 5,800.00 | JPY 6,007.00 | 1,395,800 |
| 2026-03-12 | JPY 5,888.00 | JPY 5,927.00 | JPY 5,837.00 | JPY 5,876.00 | 1,255,400 |
| 2026-03-11 | JPY 6,028.00 | JPY 6,079.00 | JPY 5,964.00 | JPY 6,029.00 | 1,197,800 |
| 2026-03-10 | JPY 6,101.00 | JPY 6,108.00 | JPY 5,997.00 | JPY 6,032.00 | 1,250,600 |
| 2026-03-09 | JPY 5,867.00 | JPY 6,033.00 | JPY 5,859.00 | JPY 6,001.00 | 1,335,100 |
| 2026-03-06 | JPY 5,993.00 | JPY 6,003.00 | JPY 5,911.00 | JPY 5,953.00 | 763,200 |
| 2026-03-05 | JPY 6,038.00 | JPY 6,089.00 | JPY 5,940.00 | JPY 5,964.00 | 1,546,200 |
| 2026-03-04 | JPY 5,885.00 | JPY 5,997.00 | JPY 5,823.00 | JPY 5,938.00 | 1,770,200 |
| 2026-03-03 | JPY 6,041.00 | JPY 6,041.00 | JPY 5,859.00 | JPY 5,905.00 | 1,034,300 |
| 2026-03-02 | JPY 5,977.00 | JPY 6,067.00 | JPY 5,953.00 | JPY 6,008.00 | 937,200 |
| 2026-02-27 | JPY 6,045.00 | JPY 6,120.00 | JPY 6,026.00 | JPY 6,038.00 | 2,346,400 |
| 2026-02-26 | JPY 6,037.00 | JPY 6,100.00 | JPY 6,016.00 | JPY 6,021.00 | 960,600 |
| 2026-02-25 | JPY 5,962.00 | JPY 6,014.00 | JPY 5,916.00 | JPY 5,980.00 | 1,039,100 |
| 2026-02-24 | JPY 5,929.00 | JPY 5,983.00 | JPY 5,864.00 | JPY 5,946.00 | 975,100 |
| 2026-02-20 | JPY 5,983.00 | JPY 6,041.00 | JPY 5,965.00 | JPY 5,985.00 | 1,010,100 |
| 2026-02-19 | JPY 5,939.00 | JPY 5,966.00 | JPY 5,860.00 | JPY 5,938.00 | 765,900 |
| 2026-02-18 | JPY 5,842.00 | JPY 5,973.00 | JPY 5,820.00 | JPY 5,954.00 | 926,000 |
| 2026-02-17 | JPY 5,878.00 | JPY 5,883.00 | JPY 5,792.00 | JPY 5,877.00 | 645,600 |
| 2026-02-16 | JPY 6,175.00 | JPY 6,175.00 | JPY 5,775.00 | JPY 5,894.00 | 1,292,400 |
| 2026-02-13 | JPY 6,134.00 | JPY 6,184.00 | JPY 6,057.00 | JPY 6,075.00 | 2,062,900 |
| 2026-02-12 | JPY 6,192.00 | JPY 6,228.00 | JPY 6,121.00 | JPY 6,190.00 | 1,343,200 |
| 2026-02-10 | JPY 6,162.00 | JPY 6,243.00 | JPY 6,145.00 | JPY 6,200.00 | 1,469,000 |
| 2026-02-09 | JPY 6,362.00 | JPY 6,430.00 | JPY 6,079.00 | JPY 6,114.00 | 2,618,700 |
| 2026-02-06 | JPY 5,920.00 | JPY 5,977.00 | JPY 5,900.00 | JPY 5,962.00 | 979,000 |
| 2026-02-05 | JPY 5,955.00 | JPY 5,970.00 | JPY 5,837.00 | JPY 5,899.00 | 1,005,500 |
| 2026-02-04 | JPY 5,830.00 | JPY 5,854.00 | JPY 5,740.00 | JPY 5,755.00 | 1,039,700 |
| 2026-02-03 | JPY 5,727.00 | JPY 5,911.00 | JPY 5,724.00 | JPY 5,864.00 | 1,300,700 |
| 2026-02-02 | JPY 5,759.00 | JPY 5,773.00 | JPY 5,677.00 | JPY 5,723.00 | 736,400 |
| 2026-01-30 | JPY 5,647.00 | JPY 5,693.00 | JPY 5,612.00 | JPY 5,659.00 | 957,900 |
| 2026-01-29 | JPY 5,688.00 | JPY 5,700.00 | JPY 5,573.00 | JPY 5,699.00 | 1,140,800 |
| 2026-01-28 | JPY 5,710.00 | JPY 5,791.00 | JPY 5,706.00 | JPY 5,728.00 | 1,041,300 |
| 2026-01-27 | JPY 5,784.00 | JPY 5,811.00 | JPY 5,743.00 | JPY 5,775.00 | 923,700 |
| 2026-01-26 | JPY 5,803.00 | JPY 5,835.00 | JPY 5,758.00 | JPY 5,805.00 | 777,000 |
| 2026-01-23 | JPY 5,857.00 | JPY 5,863.00 | JPY 5,787.00 | JPY 5,835.00 | 552,700 |
| 2026-01-22 | JPY 5,815.00 | JPY 5,836.00 | JPY 5,760.00 | JPY 5,800.00 | 855,100 |
| 2026-01-21 | JPY 5,879.00 | JPY 5,912.00 | JPY 5,813.00 | JPY 5,828.00 | 1,213,700 |
| 2026-01-20 | JPY 5,835.00 | JPY 5,892.00 | JPY 5,819.00 | JPY 5,872.00 | 891,800 |
| 2026-01-19 | JPY 5,824.00 | JPY 5,884.00 | JPY 5,803.00 | JPY 5,877.00 | 752,700 |
| 2026-01-16 | JPY 5,747.00 | JPY 5,868.00 | JPY 5,738.00 | JPY 5,822.00 | 1,019,400 |
| 2026-01-15 | JPY 5,800.00 | JPY 5,831.00 | JPY 5,761.00 | JPY 5,793.00 | 1,083,400 |
| 2026-01-14 | JPY 5,728.00 | JPY 5,776.00 | JPY 5,708.00 | JPY 5,751.00 | 1,251,800 |
| 2026-01-13 | JPY 5,846.00 | JPY 5,846.00 | JPY 5,697.00 | JPY 5,731.00 | 1,490,700 |
| 2026-01-09 | JPY 5,659.00 | JPY 5,672.00 | JPY 5,601.00 | JPY 5,661.00 | 1,107,700 |
| 2026-01-08 | JPY 5,618.00 | JPY 5,637.00 | JPY 5,583.00 | JPY 5,631.00 | 736,400 |
| 2026-01-07 | JPY 5,598.00 | JPY 5,649.00 | JPY 5,576.00 | JPY 5,599.00 | 728,500 |
| 2026-01-06 | JPY 5,587.00 | JPY 5,623.00 | JPY 5,549.00 | JPY 5,622.00 | 1,105,300 |
| 2026-01-05 | JPY 5,591.00 | JPY 5,619.00 | JPY 5,536.00 | JPY 5,537.00 | 815,500 |
| 2025-12-30 | JPY 5,600.00 | JPY 5,618.00 | JPY 5,547.00 | JPY 5,573.00 | 916,800 |
| 2025-12-29 | JPY 5,631.00 | JPY 5,631.00 | JPY 5,564.00 | JPY 5,601.00 | 748,300 |
| 2025-12-26 | JPY 5,605.00 | JPY 5,654.00 | JPY 5,605.00 | JPY 5,627.00 | 424,900 |
| 2025-12-25 | JPY 5,609.00 | JPY 5,637.00 | JPY 5,578.00 | JPY 5,632.00 | 263,900 |
| 2025-12-24 | JPY 5,680.00 | JPY 5,692.00 | JPY 5,590.00 | JPY 5,603.00 | 615,800 |
| 2025-12-23 | JPY 5,628.00 | JPY 5,658.00 | JPY 5,604.00 | JPY 5,656.00 | 586,300 |
| 2025-12-22 | JPY 5,600.00 | JPY 5,662.00 | JPY 5,579.00 | JPY 5,596.00 | 675,600 |
| 2025-12-19 | JPY 5,660.00 | JPY 5,692.00 | JPY 5,622.00 | JPY 5,648.00 | 1,858,000 |
| 2025-12-18 | JPY 5,621.00 | JPY 5,693.00 | JPY 5,604.00 | JPY 5,667.00 | 741,500 |
| 2025-12-17 | JPY 5,605.00 | JPY 5,613.00 | JPY 5,546.00 | JPY 5,601.00 | 922,700 |
| 2025-12-16 | JPY 5,624.00 | JPY 5,650.00 | JPY 5,564.00 | JPY 5,605.00 | 1,031,400 |
| 2025-12-15 | JPY 5,582.00 | JPY 5,608.00 | JPY 5,530.00 | JPY 5,590.00 | 595,700 |
| 2025-12-12 | JPY 5,507.00 | JPY 5,536.00 | JPY 5,446.00 | JPY 5,527.00 | 1,245,100 |
| 2025-12-11 | JPY 5,500.00 | JPY 5,504.00 | JPY 5,397.00 | JPY 5,452.00 | 727,100 |
| 2025-12-10 | JPY 5,428.00 | JPY 5,498.00 | JPY 5,400.00 | JPY 5,480.00 | 942,300 |
| 2025-12-09 | JPY 5,443.00 | JPY 5,456.00 | JPY 5,389.00 | JPY 5,446.00 | 677,500 |
| 2025-12-08 | JPY 5,376.00 | JPY 5,427.00 | JPY 5,352.00 | JPY 5,418.00 | 706,200 |
| 2025-12-05 | JPY 5,400.00 | JPY 5,444.00 | JPY 5,290.00 | JPY 5,325.00 | 978,000 |
| 2025-12-04 | JPY 5,434.00 | JPY 5,504.00 | JPY 5,433.00 | JPY 5,478.00 | 863,700 |
| 2025-12-03 | JPY 5,406.00 | JPY 5,479.00 | JPY 5,400.00 | JPY 5,462.00 | 931,900 |
| 2025-12-02 | JPY 5,309.00 | JPY 5,458.00 | JPY 5,308.00 | JPY 5,454.00 | 1,046,100 |
| 2025-12-01 | JPY 5,379.00 | JPY 5,466.00 | JPY 5,312.00 | JPY 5,337.00 | 1,471,700 |
| 2025-11-28 | JPY 5,323.00 | JPY 5,360.00 | JPY 5,279.00 | JPY 5,279.00 | 1,273,900 |
| 2025-11-27 | JPY 5,411.00 | JPY 5,438.00 | JPY 5,356.00 | JPY 5,361.00 | 615,600 |
| 2025-11-26 | JPY 5,417.00 | JPY 5,492.00 | JPY 5,408.00 | JPY 5,440.00 | 1,220,400 |
| 2025-11-25 | JPY 5,499.00 | JPY 5,500.00 | JPY 5,405.00 | JPY 5,430.00 | 1,076,300 |
| 2025-11-21 | JPY 5,400.00 | JPY 5,500.00 | JPY 5,376.00 | JPY 5,479.00 | 3,516,200 |
| 2025-11-20 | JPY 5,285.00 | JPY 5,382.00 | JPY 5,266.00 | JPY 5,358.00 | 1,177,500 |
| 2025-11-19 | JPY 5,253.00 | JPY 5,299.00 | JPY 5,232.00 | JPY 5,240.00 | 1,079,100 |
| 2025-11-18 | JPY 5,283.00 | JPY 5,312.00 | JPY 5,200.00 | JPY 5,232.00 | 941,100 |
| 2025-11-17 | JPY 5,259.00 | JPY 5,313.00 | JPY 5,239.00 | JPY 5,313.00 | 844,400 |
| 2025-11-14 | JPY 5,304.00 | JPY 5,304.00 | JPY 5,208.00 | JPY 5,276.00 | 1,332,000 |
| 2025-11-13 | JPY 5,220.00 | JPY 5,244.00 | JPY 5,177.00 | JPY 5,204.00 | 1,053,100 |
| 2025-11-12 | JPY 5,233.00 | JPY 5,404.00 | JPY 5,169.00 | JPY 5,210.00 | 1,685,000 |
| 2025-11-11 | JPY 5,297.00 | JPY 5,368.00 | JPY 5,290.00 | JPY 5,330.00 | 1,030,000 |
| 2025-11-10 | JPY 5,247.00 | JPY 5,355.00 | JPY 5,247.00 | JPY 5,330.00 | 1,259,000 |
| 2025-11-07 | JPY 5,194.00 | JPY 5,264.00 | JPY 5,194.00 | JPY 5,237.00 | 1,323,000 |
| 2025-11-06 | JPY 5,183.00 | JPY 5,254.00 | JPY 5,172.00 | JPY 5,196.00 | 1,022,100 |
| 2025-11-05 | JPY 5,265.00 | JPY 5,350.00 | JPY 5,142.00 | JPY 5,192.00 | 1,994,600 |
| 2025-11-04 | JPY 5,156.00 | JPY 5,221.00 | JPY 5,123.00 | JPY 5,165.00 | 1,758,400 |
| 2025-10-31 | JPY 5,183.00 | JPY 5,236.00 | JPY 5,176.00 | JPY 5,213.00 | 1,171,300 |
| 2025-10-30 | JPY 5,115.00 | JPY 5,157.00 | JPY 5,065.00 | JPY 5,157.00 | 3,989,200 |
| 2025-10-29 | JPY 5,131.00 | JPY 5,160.00 | JPY 5,071.00 | JPY 5,113.00 | 976,100 |
| 2025-10-28 | JPY 5,185.00 | JPY 5,190.00 | JPY 5,136.00 | JPY 5,161.00 | 886,200 |
| 2025-10-27 | JPY 5,253.00 | JPY 5,286.00 | JPY 5,202.00 | JPY 5,205.00 | 1,110,400 |
| 2025-10-24 | JPY 5,240.00 | JPY 5,253.00 | JPY 5,200.00 | JPY 5,206.00 | 880,300 |
| 2025-10-23 | JPY 5,265.00 | JPY 5,273.00 | JPY 5,225.00 | JPY 5,242.00 | 827,400 |
| 2025-10-22 | JPY 5,224.00 | JPY 5,306.00 | JPY 5,224.00 | JPY 5,267.00 | 758,000 |
| 2025-10-21 | JPY 5,189.00 | JPY 5,264.00 | JPY 5,185.00 | JPY 5,224.00 | 906,000 |
| 2025-10-20 | JPY 5,236.00 | JPY 5,246.00 | JPY 5,197.00 | JPY 5,206.00 | 1,064,200 |
| 2025-10-17 | JPY 5,102.00 | JPY 5,158.00 | JPY 5,101.00 | JPY 5,141.00 | 1,137,900 |
| 2025-10-16 | JPY 5,171.00 | JPY 5,211.00 | JPY 5,126.00 | JPY 5,166.00 | 1,129,300 |