Dentsu Group Inc. (4324) Price History
Daily open, high, low, close and volume for Dentsu Group Inc. (4324) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 3,607.00 | JPY 3,644.00 | JPY 3,572.00 | JPY 3,596.00 | 1,224,100 |
| 2026-10-08 | JPY 3,563.00 | JPY 3,590.00 | JPY 3,517.00 | JPY 3,571.00 | 741,300 |
| 2026-10-07 | JPY 3,503.00 | JPY 3,555.00 | JPY 3,500.00 | JPY 3,526.00 | 785,800 |
| 2026-10-06 | JPY 3,556.00 | JPY 3,578.00 | JPY 3,504.00 | JPY 3,511.00 | 721,900 |
| 2026-10-05 | JPY 3,520.00 | JPY 3,555.00 | JPY 3,508.00 | JPY 3,535.00 | 667,400 |
| 2026-10-02 | JPY 3,564.00 | JPY 3,570.00 | JPY 3,505.00 | JPY 3,556.00 | 766,800 |
| 2026-10-01 | JPY 3,526.00 | JPY 3,582.00 | JPY 3,496.00 | JPY 3,564.00 | 978,500 |
| 2026-09-30 | JPY 3,520.00 | JPY 3,576.00 | JPY 3,494.00 | JPY 3,563.00 | 900,200 |
| 2026-09-29 | JPY 3,531.00 | JPY 3,571.00 | JPY 3,482.00 | JPY 3,538.00 | 1,022,400 |
| 2026-09-28 | JPY 3,553.00 | JPY 3,606.00 | JPY 3,543.00 | JPY 3,589.00 | 1,142,800 |
| 2026-09-25 | JPY 3,569.00 | JPY 3,612.00 | JPY 3,556.00 | JPY 3,585.00 | 897,300 |
| 2026-09-24 | JPY 3,591.00 | JPY 3,607.00 | JPY 3,557.00 | JPY 3,561.00 | 973,400 |
| 2026-09-18 | JPY 3,616.00 | JPY 3,628.00 | JPY 3,553.00 | JPY 3,591.00 | 974,600 |
| 2026-09-17 | JPY 3,638.00 | JPY 3,665.00 | JPY 3,620.00 | JPY 3,633.00 | 626,700 |
| 2026-09-16 | JPY 3,658.00 | JPY 3,664.00 | JPY 3,605.00 | JPY 3,623.00 | 742,500 |
| 2026-09-15 | JPY 3,701.00 | JPY 3,718.00 | JPY 3,623.00 | JPY 3,633.00 | 1,009,400 |
| 2026-09-14 | JPY 3,603.00 | JPY 3,680.00 | JPY 3,586.00 | JPY 3,676.00 | 825,700 |
| 2026-09-11 | JPY 3,577.00 | JPY 3,597.00 | JPY 3,546.00 | JPY 3,577.00 | 1,122,000 |
| 2026-09-10 | JPY 3,525.00 | JPY 3,588.00 | JPY 3,513.00 | JPY 3,587.00 | 959,400 |
| 2026-09-09 | JPY 3,543.00 | JPY 3,571.00 | JPY 3,515.00 | JPY 3,535.00 | 946,100 |
| 2026-09-08 | JPY 3,600.00 | JPY 3,639.00 | JPY 3,568.00 | JPY 3,607.00 | 886,700 |
| 2026-09-07 | JPY 3,716.00 | JPY 3,733.00 | JPY 3,630.00 | JPY 3,630.00 | 929,900 |
| 2026-09-04 | JPY 3,700.00 | JPY 3,779.00 | JPY 3,682.00 | JPY 3,761.00 | 852,700 |
| 2026-09-03 | JPY 3,669.00 | JPY 3,724.00 | JPY 3,660.00 | JPY 3,700.00 | 712,900 |
| 2026-09-02 | JPY 3,759.00 | JPY 3,826.00 | JPY 3,622.00 | JPY 3,654.00 | 1,644,400 |
| 2026-09-01 | JPY 3,667.00 | JPY 3,726.00 | JPY 3,645.00 | JPY 3,726.00 | 984,900 |
| 2026-08-31 | JPY 3,683.00 | JPY 3,716.00 | JPY 3,639.00 | JPY 3,704.00 | 1,737,900 |
| 2026-08-28 | JPY 3,514.00 | JPY 3,662.00 | JPY 3,513.00 | JPY 3,662.00 | 1,113,300 |
| 2026-08-27 | JPY 3,612.00 | JPY 3,633.00 | JPY 3,532.00 | JPY 3,535.00 | 919,700 |
| 2026-08-26 | JPY 3,636.00 | JPY 3,680.00 | JPY 3,616.00 | JPY 3,618.00 | 669,900 |
| 2026-08-25 | JPY 3,636.00 | JPY 3,688.00 | JPY 3,603.00 | JPY 3,641.00 | 911,000 |
| 2026-08-24 | JPY 3,540.00 | JPY 3,615.00 | JPY 3,526.00 | JPY 3,584.00 | 541,900 |
| 2026-08-21 | JPY 3,558.00 | JPY 3,620.00 | JPY 3,515.00 | JPY 3,519.00 | 998,400 |
| 2026-08-20 | JPY 3,520.00 | JPY 3,613.00 | JPY 3,509.00 | JPY 3,582.00 | 1,191,900 |
| 2026-08-19 | JPY 3,545.00 | JPY 3,567.00 | JPY 3,436.00 | JPY 3,474.00 | 1,419,500 |
| 2026-08-18 | JPY 3,510.00 | JPY 3,523.00 | JPY 3,435.00 | JPY 3,504.00 | 1,572,500 |
| 2026-08-17 | JPY 3,401.00 | JPY 3,561.00 | JPY 3,400.00 | JPY 3,510.00 | 2,769,200 |
| 2026-08-14 | JPY 3,697.00 | JPY 3,797.00 | JPY 3,627.00 | JPY 3,778.00 | 1,316,700 |
| 2026-08-13 | JPY 3,800.00 | JPY 3,803.00 | JPY 3,706.00 | JPY 3,717.00 | 1,560,400 |
| 2026-08-12 | JPY 3,775.00 | JPY 3,806.00 | JPY 3,718.00 | JPY 3,800.00 | 1,526,000 |
| 2026-08-10 | JPY 3,667.00 | JPY 3,774.00 | JPY 3,597.00 | JPY 3,774.00 | 1,353,100 |
| 2026-08-07 | JPY 3,562.00 | JPY 3,675.00 | JPY 3,549.00 | JPY 3,655.00 | 1,282,700 |
| 2026-08-06 | JPY 3,480.00 | JPY 3,549.00 | JPY 3,442.00 | JPY 3,549.00 | 843,200 |
| 2026-08-05 | JPY 3,464.00 | JPY 3,500.00 | JPY 3,427.00 | JPY 3,463.00 | 1,056,300 |
| 2026-08-04 | JPY 3,536.00 | JPY 3,539.00 | JPY 3,464.00 | JPY 3,481.00 | 871,400 |
| 2026-08-03 | JPY 3,458.00 | JPY 3,547.00 | JPY 3,447.00 | JPY 3,517.00 | 1,346,600 |
| 2026-07-31 | JPY 3,693.00 | JPY 3,707.00 | JPY 3,545.00 | JPY 3,545.00 | 1,590,200 |
| 2026-07-30 | JPY 3,835.00 | JPY 3,860.00 | JPY 3,704.00 | JPY 3,763.00 | 5,846,500 |
| 2026-07-29 | JPY 3,730.00 | JPY 3,874.00 | JPY 3,671.00 | JPY 3,874.00 | 2,357,000 |
| 2026-07-28 | JPY 3,586.00 | JPY 3,622.00 | JPY 3,520.00 | JPY 3,622.00 | 1,723,600 |
| 2026-07-27 | JPY 3,416.00 | JPY 3,575.00 | JPY 3,389.00 | JPY 3,561.00 | 1,223,900 |
| 2026-07-24 | JPY 3,321.00 | JPY 3,393.00 | JPY 3,307.00 | JPY 3,382.00 | 759,300 |
| 2026-07-23 | JPY 3,337.00 | JPY 3,363.00 | JPY 3,313.00 | JPY 3,362.00 | 725,200 |
| 2026-07-22 | JPY 3,395.00 | JPY 3,451.00 | JPY 3,334.00 | JPY 3,366.00 | 1,145,300 |
| 2026-07-21 | JPY 3,532.00 | JPY 3,561.00 | JPY 3,432.00 | JPY 3,465.00 | 1,040,300 |
| 2026-07-17 | JPY 3,498.00 | JPY 3,547.00 | JPY 3,473.00 | JPY 3,506.00 | 1,494,700 |
| 2026-07-16 | JPY 3,453.00 | JPY 3,468.00 | JPY 3,416.00 | JPY 3,446.00 | 1,054,600 |
| 2026-07-15 | JPY 3,439.00 | JPY 3,464.00 | JPY 3,412.00 | JPY 3,426.00 | 1,193,900 |
| 2026-07-14 | JPY 3,443.00 | JPY 3,599.00 | JPY 3,418.00 | JPY 3,443.00 | 1,993,600 |
| 2026-07-13 | JPY 3,394.00 | JPY 3,395.00 | JPY 3,331.00 | JPY 3,356.00 | 616,500 |
| 2026-07-10 | JPY 3,345.00 | JPY 3,367.00 | JPY 3,268.00 | JPY 3,324.00 | 869,900 |
| 2026-07-09 | JPY 3,343.00 | JPY 3,362.00 | JPY 3,298.00 | JPY 3,352.00 | 1,115,400 |
| 2026-07-08 | JPY 3,400.00 | JPY 3,428.00 | JPY 3,355.00 | JPY 3,396.00 | 1,233,200 |
| 2026-07-07 | JPY 3,322.00 | JPY 3,380.00 | JPY 3,295.00 | JPY 3,358.00 | 1,339,300 |
| 2026-07-06 | JPY 3,279.00 | JPY 3,305.00 | JPY 3,258.00 | JPY 3,305.00 | 999,600 |
| 2026-07-03 | JPY 3,202.00 | JPY 3,299.00 | JPY 3,184.00 | JPY 3,243.00 | 1,536,600 |
| 2026-07-02 | JPY 3,112.00 | JPY 3,172.00 | JPY 3,073.00 | JPY 3,105.00 | 1,331,100 |
| 2026-07-01 | JPY 3,067.00 | JPY 3,083.00 | JPY 3,025.00 | JPY 3,042.00 | 966,100 |
| 2026-06-30 | JPY 3,104.00 | JPY 3,114.00 | JPY 3,042.00 | JPY 3,097.00 | 1,137,600 |
| 2026-06-29 | JPY 3,080.00 | JPY 3,129.00 | JPY 3,053.00 | JPY 3,083.00 | 1,108,500 |
| 2026-06-26 | JPY 3,035.00 | JPY 3,073.00 | JPY 3,021.00 | JPY 3,053.00 | 992,700 |
| 2026-06-25 | JPY 3,019.00 | JPY 3,073.00 | JPY 2,985.00 | JPY 3,035.00 | 899,800 |
| 2026-06-24 | JPY 3,026.00 | JPY 3,042.00 | JPY 2,976.00 | JPY 2,995.00 | 906,100 |
| 2026-06-23 | JPY 2,984.50 | JPY 3,020.00 | JPY 2,963.00 | JPY 2,993.00 | 1,066,900 |
| 2026-06-22 | JPY 2,954.50 | JPY 3,028.00 | JPY 2,951.50 | JPY 3,015.00 | 978,400 |
| 2026-06-19 | JPY 3,116.00 | JPY 3,116.00 | JPY 2,943.50 | JPY 2,976.00 | 1,824,300 |
| 2026-06-18 | JPY 3,078.00 | JPY 3,152.00 | JPY 3,070.00 | JPY 3,152.00 | 1,414,400 |
| 2026-06-17 | JPY 3,141.00 | JPY 3,157.00 | JPY 3,091.00 | JPY 3,107.00 | 937,500 |
| 2026-06-16 | JPY 3,152.00 | JPY 3,165.00 | JPY 3,095.00 | JPY 3,122.00 | 1,166,400 |
| 2026-06-15 | JPY 3,045.00 | JPY 3,147.00 | JPY 3,036.00 | JPY 3,101.00 | 1,165,200 |
| 2026-06-12 | JPY 3,200.00 | JPY 3,207.00 | JPY 3,042.00 | JPY 3,070.00 | 1,478,200 |
| 2026-06-11 | JPY 3,156.00 | JPY 3,178.00 | JPY 3,101.00 | JPY 3,173.00 | 1,478,000 |
| 2026-06-10 | JPY 3,130.00 | JPY 3,151.00 | JPY 3,071.00 | JPY 3,123.00 | 1,403,900 |
| 2026-06-09 | JPY 3,112.00 | JPY 3,163.00 | JPY 3,083.00 | JPY 3,109.00 | 1,531,200 |
| 2026-06-08 | JPY 3,060.00 | JPY 3,139.00 | JPY 3,050.00 | JPY 3,080.00 | 1,320,600 |
| 2026-06-05 | JPY 3,115.00 | JPY 3,137.00 | JPY 3,071.00 | JPY 3,097.00 | 1,264,500 |
| 2026-06-04 | JPY 3,080.00 | JPY 3,104.00 | JPY 3,021.00 | JPY 3,075.00 | 1,217,900 |
| 2026-06-03 | JPY 3,069.00 | JPY 3,102.00 | JPY 3,010.00 | JPY 3,102.00 | 1,120,100 |
| 2026-06-02 | JPY 3,097.00 | JPY 3,123.00 | JPY 3,048.00 | JPY 3,093.00 | 1,467,800 |
| 2026-06-01 | JPY 3,000.00 | JPY 3,052.00 | JPY 2,978.00 | JPY 3,027.00 | 1,030,800 |
| 2026-05-29 | JPY 3,040.00 | JPY 3,099.00 | JPY 3,006.00 | JPY 3,006.00 | 1,196,200 |
| 2026-05-28 | JPY 3,112.00 | JPY 3,112.00 | JPY 3,050.00 | JPY 3,071.00 | 935,000 |
| 2026-05-27 | JPY 3,077.00 | JPY 3,129.00 | JPY 3,073.00 | JPY 3,091.00 | 1,242,700 |
| 2026-05-26 | JPY 3,031.00 | JPY 3,073.00 | JPY 3,025.00 | JPY 3,061.00 | 1,036,300 |
| 2026-05-25 | JPY 3,090.00 | JPY 3,090.00 | JPY 2,981.50 | JPY 3,025.00 | 984,400 |
| 2026-05-22 | JPY 3,051.00 | JPY 3,077.00 | JPY 3,012.00 | JPY 3,049.00 | 1,211,800 |
| 2026-05-21 | JPY 3,145.00 | JPY 3,148.00 | JPY 3,065.00 | JPY 3,121.00 | 1,150,300 |
| 2026-05-20 | JPY 3,153.00 | JPY 3,183.00 | JPY 3,096.00 | JPY 3,137.00 | 1,417,600 |
| 2026-05-19 | JPY 3,107.00 | JPY 3,195.00 | JPY 3,092.00 | JPY 3,188.00 | 1,782,500 |
| 2026-05-18 | JPY 3,105.00 | JPY 3,122.00 | JPY 3,015.00 | JPY 3,061.00 | 1,804,800 |
| 2026-05-15 | JPY 2,992.00 | JPY 3,040.00 | JPY 2,950.00 | JPY 3,035.00 | 1,744,000 |
| 2026-05-14 | JPY 3,069.00 | JPY 3,084.00 | JPY 2,984.50 | JPY 2,988.50 | 1,197,900 |
| 2026-05-13 | JPY 3,120.00 | JPY 3,167.00 | JPY 3,093.00 | JPY 3,111.00 | 2,410,800 |
| 2026-05-12 | JPY 3,015.00 | JPY 3,123.00 | JPY 3,004.00 | JPY 3,086.00 | 2,287,400 |
| 2026-05-11 | JPY 3,054.00 | JPY 3,072.00 | JPY 2,965.50 | JPY 2,989.50 | 1,724,000 |
| 2026-05-08 | JPY 2,958.00 | JPY 3,050.00 | JPY 2,911.50 | JPY 3,045.00 | 1,888,000 |
| 2026-05-07 | JPY 2,951.00 | JPY 2,967.50 | JPY 2,893.50 | JPY 2,908.00 | 2,065,900 |
| 2026-05-01 | JPY 2,944.00 | JPY 2,970.50 | JPY 2,921.00 | JPY 2,967.00 | 717,300 |
| 2026-04-30 | JPY 2,976.50 | JPY 3,009.00 | JPY 2,962.00 | JPY 2,986.00 | 1,123,500 |
| 2026-04-28 | JPY 2,999.00 | JPY 2,999.00 | JPY 2,955.00 | JPY 2,978.50 | 804,200 |
| 2026-04-27 | JPY 2,989.00 | JPY 3,008.00 | JPY 2,950.50 | JPY 2,950.50 | 1,011,100 |
| 2026-04-24 | JPY 2,989.00 | JPY 3,022.00 | JPY 2,984.50 | JPY 3,004.00 | 1,246,200 |
| 2026-04-23 | JPY 3,093.00 | JPY 3,103.00 | JPY 3,023.00 | JPY 3,044.00 | 820,600 |
| 2026-04-22 | JPY 3,003.00 | JPY 3,094.00 | JPY 3,001.00 | JPY 3,075.00 | 1,203,600 |
| 2026-04-21 | JPY 3,183.00 | JPY 3,184.00 | JPY 3,054.00 | JPY 3,054.00 | 1,058,000 |
| 2026-04-20 | JPY 3,173.00 | JPY 3,236.00 | JPY 3,167.00 | JPY 3,178.00 | 1,360,900 |
| 2026-04-17 | JPY 3,089.00 | JPY 3,164.00 | JPY 3,086.00 | JPY 3,127.00 | 1,164,700 |
| 2026-04-16 | JPY 3,130.00 | JPY 3,170.00 | JPY 3,085.00 | JPY 3,087.00 | 1,250,800 |
| 2026-04-15 | JPY 3,090.00 | JPY 3,109.00 | JPY 3,049.00 | JPY 3,083.00 | 1,423,900 |
| 2026-04-14 | JPY 3,154.00 | JPY 3,154.00 | JPY 3,059.00 | JPY 3,088.00 | 2,206,700 |
| 2026-04-13 | JPY 2,838.50 | JPY 3,176.00 | JPY 2,812.50 | JPY 3,155.00 | 11,313,100 |
| 2026-04-10 | JPY 2,962.50 | JPY 2,972.00 | JPY 2,865.50 | JPY 2,865.50 | 1,658,100 |
| 2026-04-09 | JPY 2,950.00 | JPY 2,996.50 | JPY 2,937.00 | JPY 2,952.00 | 1,691,500 |
| 2026-04-08 | JPY 2,914.50 | JPY 2,936.50 | JPY 2,883.50 | JPY 2,927.50 | 2,042,200 |
| 2026-04-07 | JPY 2,780.00 | JPY 2,837.50 | JPY 2,750.50 | JPY 2,827.00 | 1,796,100 |
| 2026-04-06 | JPY 2,807.00 | JPY 2,899.00 | JPY 2,797.00 | JPY 2,846.00 | 1,604,300 |
| 2026-04-03 | JPY 2,720.50 | JPY 2,780.50 | JPY 2,720.50 | JPY 2,757.00 | 1,348,600 |
| 2026-04-02 | JPY 2,800.00 | JPY 2,821.00 | JPY 2,705.00 | JPY 2,719.50 | 2,045,400 |
| 2026-04-01 | JPY 2,727.00 | JPY 2,778.00 | JPY 2,714.50 | JPY 2,771.00 | 1,533,200 |
| 2026-03-31 | JPY 2,698.50 | JPY 2,738.50 | JPY 2,683.00 | JPY 2,699.00 | 1,500,800 |
| 2026-03-30 | JPY 2,655.00 | JPY 2,691.00 | JPY 2,642.00 | JPY 2,672.50 | 1,548,800 |
| 2026-03-27 | JPY 2,734.00 | JPY 2,758.00 | JPY 2,715.00 | JPY 2,722.50 | 1,488,100 |
| 2026-03-26 | JPY 2,719.00 | JPY 2,723.00 | JPY 2,683.50 | JPY 2,703.00 | 1,111,900 |
| 2026-03-25 | JPY 2,735.00 | JPY 2,771.50 | JPY 2,731.00 | JPY 2,737.50 | 983,400 |
| 2026-03-24 | JPY 2,729.50 | JPY 2,763.50 | JPY 2,713.50 | JPY 2,748.00 | 937,800 |
| 2026-03-23 | JPY 2,689.00 | JPY 2,716.00 | JPY 2,674.00 | JPY 2,707.50 | 1,289,900 |
| 2026-03-19 | JPY 2,785.00 | JPY 2,847.50 | JPY 2,770.00 | JPY 2,770.00 | 2,738,500 |
| 2026-03-18 | JPY 2,818.50 | JPY 2,862.00 | JPY 2,808.50 | JPY 2,853.50 | 1,873,800 |
| 2026-03-17 | JPY 2,779.50 | JPY 2,802.50 | JPY 2,766.50 | JPY 2,793.50 | 991,300 |
| 2026-03-16 | JPY 2,750.50 | JPY 2,759.50 | JPY 2,711.50 | JPY 2,752.50 | 1,269,000 |
| 2026-03-13 | JPY 2,745.00 | JPY 2,776.00 | JPY 2,722.50 | JPY 2,775.00 | 1,386,900 |
| 2026-03-12 | JPY 2,750.00 | JPY 2,795.00 | JPY 2,744.00 | JPY 2,795.00 | 1,111,000 |
| 2026-03-11 | JPY 2,841.50 | JPY 2,874.50 | JPY 2,768.50 | JPY 2,774.00 | 1,562,600 |
| 2026-03-10 | JPY 2,830.00 | JPY 2,858.00 | JPY 2,797.50 | JPY 2,833.00 | 1,455,700 |
| 2026-03-09 | JPY 2,800.00 | JPY 2,862.50 | JPY 2,798.00 | JPY 2,845.00 | 1,430,300 |
| 2026-03-06 | JPY 2,777.00 | JPY 2,900.00 | JPY 2,774.50 | JPY 2,900.00 | 1,326,200 |
| 2026-03-05 | JPY 2,839.50 | JPY 2,859.50 | JPY 2,791.50 | JPY 2,802.00 | 1,939,100 |
| 2026-03-04 | JPY 2,706.50 | JPY 2,772.50 | JPY 2,684.00 | JPY 2,770.00 | 1,989,000 |
| 2026-03-03 | JPY 2,850.00 | JPY 2,867.50 | JPY 2,733.00 | JPY 2,734.00 | 1,695,700 |
| 2026-03-02 | JPY 2,900.00 | JPY 2,930.00 | JPY 2,852.00 | JPY 2,872.00 | 1,176,300 |
| 2026-02-27 | JPY 2,950.00 | JPY 2,967.00 | JPY 2,898.00 | JPY 2,925.50 | 1,382,100 |
| 2026-02-26 | JPY 2,793.50 | JPY 2,899.50 | JPY 2,791.00 | JPY 2,874.50 | 1,801,200 |
| 2026-02-25 | JPY 2,751.50 | JPY 2,815.00 | JPY 2,745.50 | JPY 2,795.50 | 1,063,200 |
| 2026-02-24 | JPY 2,788.00 | JPY 2,806.00 | JPY 2,739.00 | JPY 2,765.50 | 1,943,600 |
| 2026-02-20 | JPY 2,853.00 | JPY 2,866.50 | JPY 2,820.50 | JPY 2,831.00 | 1,148,200 |
| 2026-02-19 | JPY 2,944.50 | JPY 2,953.00 | JPY 2,853.50 | JPY 2,853.50 | 1,837,800 |
| 2026-02-18 | JPY 2,952.00 | JPY 2,986.00 | JPY 2,848.50 | JPY 2,868.00 | 2,640,700 |
| 2026-02-17 | JPY 3,010.00 | JPY 3,026.00 | JPY 2,938.50 | JPY 2,995.50 | 1,568,400 |
| 2026-02-16 | JPY 3,151.00 | JPY 3,153.00 | JPY 2,943.50 | JPY 2,969.00 | 3,398,800 |
| 2026-02-13 | JPY 2,995.50 | JPY 3,050.00 | JPY 2,920.00 | JPY 2,952.50 | 5,724,900 |
| 2026-02-12 | JPY 2,975.00 | JPY 2,991.00 | JPY 2,931.00 | JPY 2,945.50 | 1,732,000 |
| 2026-02-10 | JPY 2,919.50 | JPY 2,993.00 | JPY 2,906.50 | JPY 2,990.00 | 1,425,300 |
| 2026-02-09 | JPY 3,040.00 | JPY 3,044.00 | JPY 2,887.50 | JPY 2,887.50 | 2,559,000 |
| 2026-02-06 | JPY 2,830.00 | JPY 2,870.50 | JPY 2,806.50 | JPY 2,840.00 | 2,073,200 |
| 2026-02-05 | JPY 2,829.50 | JPY 2,887.50 | JPY 2,794.50 | JPY 2,794.50 | 3,217,500 |
| 2026-02-04 | JPY 2,856.00 | JPY 2,871.50 | JPY 2,773.50 | JPY 2,780.50 | 4,740,500 |
| 2026-02-03 | JPY 2,965.00 | JPY 2,995.50 | JPY 2,954.00 | JPY 2,975.50 | 1,400,000 |
| 2026-02-02 | JPY 2,985.50 | JPY 3,027.00 | JPY 2,968.00 | JPY 2,968.00 | 1,411,400 |
| 2026-01-30 | JPY 2,980.00 | JPY 3,008.00 | JPY 2,967.50 | JPY 2,992.50 | 1,024,400 |
| 2026-01-29 | JPY 2,973.00 | JPY 2,976.00 | JPY 2,920.00 | JPY 2,968.00 | 1,862,900 |
| 2026-01-28 | JPY 3,024.00 | JPY 3,047.00 | JPY 2,998.50 | JPY 3,000.00 | 1,050,300 |
| 2026-01-27 | JPY 3,032.00 | JPY 3,081.00 | JPY 3,025.00 | JPY 3,051.00 | 829,300 |
| 2026-01-26 | JPY 3,074.00 | JPY 3,094.00 | JPY 3,041.00 | JPY 3,064.00 | 911,600 |
| 2026-01-23 | JPY 3,097.00 | JPY 3,145.00 | JPY 3,070.00 | JPY 3,128.00 | 1,007,800 |
| 2026-01-22 | JPY 3,022.00 | JPY 3,079.00 | JPY 3,013.00 | JPY 3,066.00 | 1,257,600 |
| 2026-01-21 | JPY 3,037.00 | JPY 3,065.00 | JPY 2,995.50 | JPY 3,027.00 | 1,954,100 |
| 2026-01-20 | JPY 3,120.00 | JPY 3,141.00 | JPY 3,093.00 | JPY 3,093.00 | 967,900 |
| 2026-01-19 | JPY 3,152.00 | JPY 3,169.00 | JPY 3,093.00 | JPY 3,126.00 | 1,841,500 |
| 2026-01-16 | JPY 3,146.00 | JPY 3,229.00 | JPY 3,135.00 | JPY 3,198.00 | 2,296,100 |
| 2026-01-15 | JPY 3,162.00 | JPY 3,193.00 | JPY 3,106.00 | JPY 3,108.00 | 2,780,600 |
| 2026-01-14 | JPY 3,552.00 | JPY 3,552.00 | JPY 3,137.00 | JPY 3,142.00 | 5,193,600 |
| 2026-01-13 | JPY 3,520.00 | JPY 3,550.00 | JPY 3,470.00 | JPY 3,542.00 | 1,383,800 |
| 2026-01-09 | JPY 3,437.00 | JPY 3,473.00 | JPY 3,406.00 | JPY 3,469.00 | 1,295,100 |
| 2026-01-08 | JPY 3,495.00 | JPY 3,532.00 | JPY 3,377.00 | JPY 3,386.00 | 1,197,200 |
| 2026-01-07 | JPY 3,433.00 | JPY 3,498.00 | JPY 3,412.00 | JPY 3,480.00 | 876,700 |
| 2026-01-06 | JPY 3,385.00 | JPY 3,455.00 | JPY 3,381.00 | JPY 3,455.00 | 962,200 |
| 2026-01-05 | JPY 3,333.00 | JPY 3,408.00 | JPY 3,333.00 | JPY 3,385.00 | 1,083,800 |
| 2025-12-30 | JPY 3,369.00 | JPY 3,374.00 | JPY 3,314.00 | JPY 3,324.00 | 661,300 |
| 2025-12-29 | JPY 3,365.00 | JPY 3,378.00 | JPY 3,326.00 | JPY 3,351.00 | 746,000 |
| 2025-12-26 | JPY 3,399.00 | JPY 3,408.00 | JPY 3,356.00 | JPY 3,372.00 | 588,400 |
| 2025-12-25 | JPY 3,350.00 | JPY 3,371.00 | JPY 3,319.00 | JPY 3,364.00 | 534,500 |
| 2025-12-24 | JPY 3,326.00 | JPY 3,336.00 | JPY 3,309.00 | JPY 3,324.00 | 638,900 |
| 2025-12-23 | JPY 3,315.00 | JPY 3,355.00 | JPY 3,251.00 | JPY 3,329.00 | 1,095,300 |
| 2025-12-22 | JPY 3,375.00 | JPY 3,410.00 | JPY 3,324.00 | JPY 3,324.00 | 860,000 |
| 2025-12-19 | JPY 3,431.00 | JPY 3,459.00 | JPY 3,389.00 | JPY 3,409.00 | 1,953,700 |
| 2025-12-18 | JPY 3,418.00 | JPY 3,448.00 | JPY 3,399.00 | JPY 3,425.00 | 704,300 |
| 2025-12-17 | JPY 3,388.00 | JPY 3,411.00 | JPY 3,339.00 | JPY 3,387.00 | 895,300 |
| 2025-12-16 | JPY 3,367.00 | JPY 3,407.00 | JPY 3,332.00 | JPY 3,370.00 | 1,185,900 |
| 2025-12-15 | JPY 3,383.00 | JPY 3,393.00 | JPY 3,300.00 | JPY 3,328.00 | 1,048,400 |
| 2025-12-12 | JPY 3,268.00 | JPY 3,349.00 | JPY 3,247.00 | JPY 3,339.00 | 1,491,200 |
| 2025-12-11 | JPY 3,350.00 | JPY 3,365.00 | JPY 3,208.00 | JPY 3,247.00 | 1,333,800 |
| 2025-12-10 | JPY 3,400.00 | JPY 3,426.00 | JPY 3,350.00 | JPY 3,350.00 | 868,700 |
| 2025-12-09 | JPY 3,400.00 | JPY 3,447.00 | JPY 3,385.00 | JPY 3,415.00 | 900,800 |
| 2025-12-08 | JPY 3,430.00 | JPY 3,445.00 | JPY 3,396.00 | JPY 3,403.00 | 823,800 |
| 2025-12-05 | JPY 3,445.00 | JPY 3,451.00 | JPY 3,404.00 | JPY 3,413.00 | 794,900 |
| 2025-12-04 | JPY 3,388.00 | JPY 3,443.00 | JPY 3,338.00 | JPY 3,443.00 | 1,089,000 |
| 2025-12-03 | JPY 3,433.00 | JPY 3,474.00 | JPY 3,397.00 | JPY 3,441.00 | 748,900 |
| 2025-12-02 | JPY 3,452.00 | JPY 3,523.00 | JPY 3,447.00 | JPY 3,465.00 | 858,500 |
| 2025-12-01 | JPY 3,526.00 | JPY 3,548.00 | JPY 3,472.00 | JPY 3,495.00 | 949,700 |
| 2025-11-28 | JPY 3,501.00 | JPY 3,554.00 | JPY 3,488.00 | JPY 3,545.00 | 1,162,800 |
| 2025-11-27 | JPY 3,431.00 | JPY 3,486.00 | JPY 3,430.00 | JPY 3,454.00 | 702,700 |
| 2025-11-26 | JPY 3,443.00 | JPY 3,486.00 | JPY 3,434.00 | JPY 3,464.00 | 873,600 |
| 2025-11-25 | JPY 3,474.00 | JPY 3,489.00 | JPY 3,421.00 | JPY 3,472.00 | 1,005,600 |
| 2025-11-21 | JPY 3,443.00 | JPY 3,509.00 | JPY 3,441.00 | JPY 3,505.00 | 1,151,900 |
| 2025-11-20 | JPY 3,478.00 | JPY 3,548.00 | JPY 3,465.00 | JPY 3,465.00 | 1,775,800 |
| 2025-11-19 | JPY 3,466.00 | JPY 3,497.00 | JPY 3,436.00 | JPY 3,470.00 | 1,585,500 |
| 2025-11-18 | JPY 3,410.00 | JPY 3,507.00 | JPY 3,386.00 | JPY 3,469.00 | 2,715,800 |
| 2025-11-17 | JPY 3,285.00 | JPY 3,430.00 | JPY 3,285.00 | JPY 3,383.00 | 3,095,800 |
| 2025-11-14 | JPY 3,351.00 | JPY 3,352.00 | JPY 3,225.00 | JPY 3,261.00 | 1,427,700 |
| 2025-11-13 | JPY 3,270.00 | JPY 3,313.00 | JPY 3,236.00 | JPY 3,281.00 | 1,539,800 |
| 2025-11-12 | JPY 3,294.00 | JPY 3,342.00 | JPY 3,252.00 | JPY 3,256.00 | 1,448,500 |
| 2025-11-11 | JPY 3,230.00 | JPY 3,285.00 | JPY 3,203.00 | JPY 3,249.00 | 1,405,900 |
| 2025-11-10 | JPY 3,150.00 | JPY 3,220.00 | JPY 3,124.00 | JPY 3,220.00 | 1,571,500 |
| 2025-11-07 | JPY 3,078.00 | JPY 3,127.00 | JPY 3,074.00 | JPY 3,123.00 | 840,100 |
| 2025-11-06 | JPY 3,080.00 | JPY 3,127.00 | JPY 3,070.00 | JPY 3,093.00 | 1,054,800 |
| 2025-11-05 | JPY 3,120.00 | JPY 3,122.00 | JPY 3,005.00 | JPY 3,066.00 | 1,146,300 |
| 2025-11-04 | JPY 3,050.00 | JPY 3,105.00 | JPY 3,031.00 | JPY 3,092.00 | 1,414,200 |
| 2025-10-31 | JPY 3,061.00 | JPY 3,076.00 | JPY 3,035.00 | JPY 3,044.00 | 1,011,500 |
| 2025-10-30 | JPY 3,050.00 | JPY 3,085.00 | JPY 3,023.00 | JPY 3,077.00 | 991,700 |
| 2025-10-29 | JPY 3,103.00 | JPY 3,126.00 | JPY 3,049.00 | JPY 3,073.00 | 1,127,100 |
| 2025-10-28 | JPY 3,163.00 | JPY 3,173.00 | JPY 3,118.00 | JPY 3,122.00 | 855,100 |
| 2025-10-27 | JPY 3,180.00 | JPY 3,213.00 | JPY 3,156.00 | JPY 3,195.00 | 816,300 |
| 2025-10-24 | JPY 3,150.00 | JPY 3,177.00 | JPY 3,128.00 | JPY 3,135.00 | 627,700 |
| 2025-10-23 | JPY 3,136.00 | JPY 3,177.00 | JPY 3,096.00 | JPY 3,158.00 | 1,289,200 |
| 2025-10-22 | JPY 3,114.00 | JPY 3,170.00 | JPY 3,113.00 | JPY 3,143.00 | 723,900 |
| 2025-10-21 | JPY 3,086.00 | JPY 3,128.00 | JPY 3,078.00 | JPY 3,107.00 | 835,500 |
| 2025-10-20 | JPY 3,056.00 | JPY 3,094.00 | JPY 3,047.00 | JPY 3,078.00 | 1,055,200 |
| 2025-10-17 | JPY 3,050.00 | JPY 3,068.00 | JPY 3,026.00 | JPY 3,030.00 | 911,300 |
| 2025-10-16 | JPY 3,137.00 | JPY 3,147.00 | JPY 3,070.00 | JPY 3,101.00 | 882,800 |
| 2025-10-15 | JPY 3,077.00 | JPY 3,098.00 | JPY 3,055.00 | JPY 3,075.00 | 792,300 |
| 2025-10-14 | JPY 3,020.00 | JPY 3,077.00 | JPY 3,013.00 | JPY 3,077.00 | 1,499,000 |
| 2025-10-10 | JPY 3,156.00 | JPY 3,160.00 | JPY 3,089.00 | JPY 3,096.00 | 1,260,700 |
| 2025-10-09 | JPY 3,123.00 | JPY 3,172.00 | JPY 3,123.00 | JPY 3,166.00 | 773,700 |