Kao Corporation (4452) Price History
Daily open, high, low, close and volume for Kao Corporation (4452) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 3,521.00 | JPY 3,579.00 | JPY 3,516.00 | JPY 3,557.00 | 3,409,400 |
| 2026-10-08 | JPY 3,515.00 | JPY 3,528.00 | JPY 3,492.00 | JPY 3,522.00 | 2,959,900 |
| 2026-10-07 | JPY 3,490.00 | JPY 3,541.00 | JPY 3,480.00 | JPY 3,511.00 | 3,186,500 |
| 2026-10-06 | JPY 3,490.00 | JPY 3,495.00 | JPY 3,462.00 | JPY 3,484.00 | 1,917,800 |
| 2026-10-05 | JPY 3,440.00 | JPY 3,485.00 | JPY 3,432.00 | JPY 3,470.00 | 2,323,300 |
| 2026-10-02 | JPY 3,440.00 | JPY 3,468.00 | JPY 3,425.00 | JPY 3,439.00 | 2,789,200 |
| 2026-10-01 | JPY 3,463.00 | JPY 3,496.00 | JPY 3,448.00 | JPY 3,482.00 | 2,834,300 |
| 2026-09-30 | JPY 3,474.00 | JPY 3,510.00 | JPY 3,466.00 | JPY 3,500.00 | 4,489,100 |
| 2026-09-29 | JPY 3,480.00 | JPY 3,505.00 | JPY 3,469.00 | JPY 3,484.00 | 3,330,300 |
| 2026-09-28 | JPY 3,511.00 | JPY 3,548.00 | JPY 3,489.00 | JPY 3,497.00 | 3,018,300 |
| 2026-09-25 | JPY 3,500.00 | JPY 3,547.00 | JPY 3,494.00 | JPY 3,513.00 | 3,144,000 |
| 2026-09-24 | JPY 3,460.00 | JPY 3,490.00 | JPY 3,448.00 | JPY 3,485.00 | 2,503,500 |
| 2026-09-18 | JPY 3,500.00 | JPY 3,500.00 | JPY 3,463.00 | JPY 3,478.00 | 3,360,800 |
| 2026-09-17 | JPY 3,459.00 | JPY 3,497.00 | JPY 3,457.00 | JPY 3,493.00 | 2,292,200 |
| 2026-09-16 | JPY 3,448.00 | JPY 3,473.00 | JPY 3,422.00 | JPY 3,436.00 | 1,683,600 |
| 2026-09-15 | JPY 3,498.00 | JPY 3,499.00 | JPY 3,431.00 | JPY 3,443.00 | 1,951,800 |
| 2026-09-14 | JPY 3,433.00 | JPY 3,470.00 | JPY 3,405.00 | JPY 3,455.00 | 2,130,400 |
| 2026-09-11 | JPY 3,400.00 | JPY 3,439.00 | JPY 3,360.00 | JPY 3,387.00 | 3,334,100 |
| 2026-09-10 | JPY 3,415.00 | JPY 3,439.00 | JPY 3,382.00 | JPY 3,439.00 | 2,825,600 |
| 2026-09-09 | JPY 3,450.00 | JPY 3,459.00 | JPY 3,395.00 | JPY 3,413.00 | 3,446,300 |
| 2026-09-08 | JPY 3,451.00 | JPY 3,451.00 | JPY 3,414.00 | JPY 3,443.00 | 2,010,000 |
| 2026-09-07 | JPY 3,500.00 | JPY 3,503.00 | JPY 3,451.00 | JPY 3,455.00 | 1,988,000 |
| 2026-09-04 | JPY 3,510.00 | JPY 3,527.00 | JPY 3,488.00 | JPY 3,495.00 | 2,381,100 |
| 2026-09-03 | JPY 3,602.00 | JPY 3,606.00 | JPY 3,540.00 | JPY 3,551.00 | 2,018,300 |
| 2026-09-02 | JPY 3,612.00 | JPY 3,661.00 | JPY 3,580.00 | JPY 3,583.00 | 2,929,400 |
| 2026-09-01 | JPY 3,614.00 | JPY 3,664.00 | JPY 3,611.00 | JPY 3,614.00 | 2,111,100 |
| 2026-08-31 | JPY 3,634.00 | JPY 3,659.00 | JPY 3,628.00 | JPY 3,641.00 | 4,088,500 |
| 2026-08-28 | JPY 3,600.00 | JPY 3,644.00 | JPY 3,591.00 | JPY 3,635.00 | 2,379,800 |
| 2026-08-27 | JPY 3,663.00 | JPY 3,699.00 | JPY 3,616.00 | JPY 3,619.00 | 4,223,100 |
| 2026-08-26 | JPY 3,612.00 | JPY 3,637.00 | JPY 3,590.00 | JPY 3,593.00 | 2,088,400 |
| 2026-08-25 | JPY 3,625.00 | JPY 3,646.00 | JPY 3,589.00 | JPY 3,614.00 | 2,976,500 |
| 2026-08-24 | JPY 3,570.00 | JPY 3,598.00 | JPY 3,558.00 | JPY 3,567.00 | 3,525,400 |
| 2026-08-21 | JPY 3,560.00 | JPY 3,583.00 | JPY 3,546.00 | JPY 3,556.00 | 2,466,000 |
| 2026-08-20 | JPY 3,521.00 | JPY 3,578.00 | JPY 3,500.00 | JPY 3,553.00 | 4,115,400 |
| 2026-08-19 | JPY 3,539.00 | JPY 3,551.00 | JPY 3,469.00 | JPY 3,483.00 | 4,452,800 |
| 2026-08-18 | JPY 3,479.00 | JPY 3,510.00 | JPY 3,462.00 | JPY 3,505.00 | 3,225,800 |
| 2026-08-17 | JPY 3,554.00 | JPY 3,554.00 | JPY 3,485.00 | JPY 3,493.00 | 2,223,000 |
| 2026-08-14 | JPY 3,530.00 | JPY 3,565.00 | JPY 3,515.00 | JPY 3,533.00 | 3,774,500 |
| 2026-08-13 | JPY 3,676.00 | JPY 3,683.00 | JPY 3,557.00 | JPY 3,557.00 | 5,103,400 |
| 2026-08-12 | JPY 3,706.00 | JPY 3,757.00 | JPY 3,664.00 | JPY 3,689.00 | 4,599,000 |
| 2026-08-10 | JPY 3,673.00 | JPY 3,782.00 | JPY 3,642.00 | JPY 3,738.00 | 5,064,700 |
| 2026-08-07 | JPY 3,575.00 | JPY 3,698.00 | JPY 3,572.00 | JPY 3,654.00 | 6,724,500 |
| 2026-08-06 | JPY 3,513.00 | JPY 3,597.00 | JPY 3,489.00 | JPY 3,597.00 | 12,455,700 |
| 2026-08-05 | JPY 3,200.00 | JPY 3,206.00 | JPY 3,140.00 | JPY 3,188.00 | 2,981,000 |
| 2026-08-04 | JPY 3,216.00 | JPY 3,225.00 | JPY 3,164.00 | JPY 3,216.00 | 2,365,200 |
| 2026-08-03 | JPY 3,259.00 | JPY 3,260.00 | JPY 3,158.00 | JPY 3,208.00 | 3,792,000 |
| 2026-07-31 | JPY 3,260.00 | JPY 3,326.00 | JPY 3,228.00 | JPY 3,268.00 | 3,932,100 |
| 2026-07-30 | JPY 3,387.00 | JPY 3,418.00 | JPY 3,346.00 | JPY 3,384.00 | 3,345,500 |
| 2026-07-29 | JPY 3,367.00 | JPY 3,445.00 | JPY 3,332.00 | JPY 3,419.00 | 5,264,900 |
| 2026-07-28 | JPY 3,299.00 | JPY 3,334.00 | JPY 3,285.00 | JPY 3,320.00 | 3,164,200 |
| 2026-07-27 | JPY 3,234.00 | JPY 3,295.00 | JPY 3,231.00 | JPY 3,284.00 | 1,979,800 |
| 2026-07-24 | JPY 3,208.00 | JPY 3,223.00 | JPY 3,194.00 | JPY 3,223.00 | 2,591,400 |
| 2026-07-23 | JPY 3,205.00 | JPY 3,230.00 | JPY 3,197.00 | JPY 3,224.00 | 2,041,900 |
| 2026-07-22 | JPY 3,220.00 | JPY 3,259.00 | JPY 3,206.00 | JPY 3,230.00 | 3,113,000 |
| 2026-07-21 | JPY 3,324.00 | JPY 3,335.00 | JPY 3,261.00 | JPY 3,270.00 | 2,684,800 |
| 2026-07-17 | JPY 3,336.00 | JPY 3,353.00 | JPY 3,288.00 | JPY 3,308.00 | 3,116,300 |
| 2026-07-16 | JPY 3,300.00 | JPY 3,318.00 | JPY 3,269.00 | JPY 3,285.00 | 2,382,100 |
| 2026-07-15 | JPY 3,310.00 | JPY 3,327.00 | JPY 3,255.00 | JPY 3,283.00 | 2,769,400 |
| 2026-07-14 | JPY 3,234.00 | JPY 3,309.00 | JPY 3,227.00 | JPY 3,279.00 | 2,473,800 |
| 2026-07-13 | JPY 3,236.00 | JPY 3,239.00 | JPY 3,211.00 | JPY 3,223.00 | 2,345,900 |
| 2026-07-10 | JPY 3,300.00 | JPY 3,301.00 | JPY 3,190.00 | JPY 3,219.00 | 3,269,700 |
| 2026-07-09 | JPY 3,303.00 | JPY 3,311.00 | JPY 3,265.00 | JPY 3,280.00 | 3,455,500 |
| 2026-07-08 | JPY 3,326.00 | JPY 3,360.00 | JPY 3,305.00 | JPY 3,337.00 | 3,867,600 |
| 2026-07-07 | JPY 3,300.00 | JPY 3,313.00 | JPY 3,271.00 | JPY 3,301.00 | 3,036,900 |
| 2026-07-06 | JPY 3,292.00 | JPY 3,327.00 | JPY 3,270.00 | JPY 3,327.00 | 2,371,300 |
| 2026-07-03 | JPY 3,336.00 | JPY 3,359.00 | JPY 3,283.00 | JPY 3,289.00 | 2,940,600 |
| 2026-07-02 | JPY 3,213.00 | JPY 3,297.00 | JPY 3,204.00 | JPY 3,267.00 | 3,475,200 |
| 2026-07-01 | JPY 3,209.00 | JPY 3,224.00 | JPY 3,165.00 | JPY 3,183.00 | 3,258,100 |
| 2026-06-30 | JPY 3,236.00 | JPY 3,262.00 | JPY 3,208.00 | JPY 3,223.00 | 4,773,800 |
| 2026-06-29 | JPY 3,285.00 | JPY 3,324.00 | JPY 3,235.00 | JPY 3,250.00 | 4,610,100 |
| 2026-06-26 | JPY 3,212.00 | JPY 3,292.00 | JPY 3,195.00 | JPY 3,272.00 | 6,992,800 |
| 2026-06-25 | JPY 3,076.00 | JPY 3,149.00 | JPY 3,047.50 | JPY 3,120.50 | 3,249,000 |
| 2026-06-24 | JPY 3,037.50 | JPY 3,063.00 | JPY 3,011.00 | JPY 3,039.00 | 2,594,400 |
| 2026-06-23 | JPY 3,036.50 | JPY 3,059.00 | JPY 3,011.00 | JPY 3,047.00 | 2,833,600 |
| 2026-06-22 | JPY 3,049.50 | JPY 3,068.00 | JPY 3,024.00 | JPY 3,034.50 | 3,034,800 |
| 2026-06-19 | JPY 3,080.50 | JPY 3,108.50 | JPY 3,060.00 | JPY 3,100.50 | 4,036,800 |
| 2026-06-18 | JPY 3,038.50 | JPY 3,076.50 | JPY 3,027.50 | JPY 3,076.50 | 2,344,000 |
| 2026-06-17 | JPY 3,059.50 | JPY 3,094.00 | JPY 3,050.50 | JPY 3,088.50 | 2,397,200 |
| 2026-06-16 | JPY 3,026.50 | JPY 3,043.50 | JPY 3,010.50 | JPY 3,043.50 | 2,464,200 |
| 2026-06-15 | JPY 3,050.50 | JPY 3,063.50 | JPY 3,027.50 | JPY 3,027.50 | 3,410,600 |
| 2026-06-12 | JPY 3,033.50 | JPY 3,041.50 | JPY 2,997.50 | JPY 3,022.00 | 4,189,400 |
| 2026-06-11 | JPY 3,048.50 | JPY 3,062.50 | JPY 3,023.00 | JPY 3,035.00 | 3,062,800 |
| 2026-06-10 | JPY 2,993.50 | JPY 3,024.50 | JPY 2,970.00 | JPY 3,024.50 | 3,115,800 |
| 2026-06-09 | JPY 2,983.00 | JPY 2,996.00 | JPY 2,960.00 | JPY 2,965.50 | 2,566,000 |
| 2026-06-08 | JPY 3,000.00 | JPY 3,010.50 | JPY 2,965.00 | JPY 2,997.50 | 2,835,000 |
| 2026-06-05 | JPY 2,948.50 | JPY 2,975.00 | JPY 2,938.00 | JPY 2,960.50 | 1,936,200 |
| 2026-06-04 | JPY 2,959.50 | JPY 2,976.00 | JPY 2,922.00 | JPY 2,923.50 | 4,174,600 |
| 2026-06-03 | JPY 2,965.50 | JPY 3,007.00 | JPY 2,960.00 | JPY 3,000.00 | 2,703,400 |
| 2026-06-02 | JPY 2,994.50 | JPY 3,013.50 | JPY 2,973.50 | JPY 2,993.50 | 4,306,800 |
| 2026-06-01 | JPY 2,975.00 | JPY 3,029.00 | JPY 2,960.00 | JPY 3,019.00 | 4,154,600 |
| 2026-05-29 | JPY 3,019.00 | JPY 3,086.00 | JPY 3,015.00 | JPY 3,057.50 | 9,119,200 |
| 2026-05-28 | JPY 3,000.50 | JPY 3,057.00 | JPY 3,000.00 | JPY 3,039.50 | 4,102,200 |
| 2026-05-27 | JPY 3,003.50 | JPY 3,027.50 | JPY 2,987.00 | JPY 2,999.50 | 3,526,800 |
| 2026-05-26 | JPY 2,992.50 | JPY 3,004.00 | JPY 2,968.00 | JPY 2,970.50 | 2,505,400 |
| 2026-05-25 | JPY 3,007.50 | JPY 3,030.50 | JPY 2,988.50 | JPY 3,000.00 | 2,624,800 |
| 2026-05-22 | JPY 2,996.00 | JPY 3,017.00 | JPY 2,976.50 | JPY 2,998.00 | 3,294,200 |
| 2026-05-21 | JPY 2,962.50 | JPY 2,988.50 | JPY 2,959.50 | JPY 2,967.00 | 2,145,400 |
| 2026-05-20 | JPY 3,024.50 | JPY 3,024.50 | JPY 2,947.00 | JPY 2,959.50 | 3,058,800 |
| 2026-05-19 | JPY 2,994.50 | JPY 3,034.50 | JPY 2,976.00 | JPY 3,025.50 | 3,518,000 |
| 2026-05-18 | JPY 2,958.50 | JPY 2,967.00 | JPY 2,927.50 | JPY 2,958.00 | 3,085,600 |
| 2026-05-15 | JPY 2,880.00 | JPY 2,953.00 | JPY 2,880.00 | JPY 2,941.50 | 3,228,400 |
| 2026-05-14 | JPY 2,950.00 | JPY 2,952.50 | JPY 2,900.00 | JPY 2,946.50 | 3,763,800 |
| 2026-05-13 | JPY 2,999.50 | JPY 3,031.00 | JPY 2,912.50 | JPY 2,912.50 | 4,295,200 |
| 2026-05-12 | JPY 2,905.00 | JPY 2,922.00 | JPY 2,880.00 | JPY 2,904.50 | 3,362,000 |
| 2026-05-11 | JPY 2,952.50 | JPY 2,973.00 | JPY 2,932.00 | JPY 2,935.50 | 2,879,600 |
| 2026-05-08 | JPY 3,006.50 | JPY 3,018.50 | JPY 2,950.50 | JPY 2,973.50 | 3,532,000 |
| 2026-05-07 | JPY 2,939.50 | JPY 3,005.50 | JPY 2,922.50 | JPY 2,995.50 | 4,487,000 |
| 2026-05-01 | JPY 2,932.50 | JPY 2,941.00 | JPY 2,914.00 | JPY 2,931.00 | 2,377,000 |
| 2026-04-30 | JPY 2,965.00 | JPY 2,986.00 | JPY 2,896.00 | JPY 2,917.00 | 5,750,000 |
| 2026-04-28 | JPY 3,001.00 | JPY 3,010.00 | JPY 2,986.00 | JPY 2,998.50 | 2,957,000 |
| 2026-04-27 | JPY 2,967.00 | JPY 3,000.50 | JPY 2,953.00 | JPY 2,976.50 | 4,007,400 |
| 2026-04-24 | JPY 2,990.00 | JPY 3,001.50 | JPY 2,941.00 | JPY 2,950.50 | 3,800,600 |
| 2026-04-23 | JPY 3,013.00 | JPY 3,013.50 | JPY 2,988.50 | JPY 2,998.00 | 2,900,400 |
| 2026-04-22 | JPY 3,000.50 | JPY 3,010.50 | JPY 2,987.50 | JPY 3,005.00 | 2,582,600 |
| 2026-04-21 | JPY 3,017.50 | JPY 3,021.00 | JPY 2,992.50 | JPY 3,005.00 | 2,743,000 |
| 2026-04-20 | JPY 3,039.50 | JPY 3,056.50 | JPY 3,027.50 | JPY 3,027.50 | 2,385,600 |
| 2026-04-17 | JPY 3,048.50 | JPY 3,053.50 | JPY 3,004.00 | JPY 3,004.00 | 2,631,800 |
| 2026-04-16 | JPY 3,011.00 | JPY 3,062.50 | JPY 3,011.00 | JPY 3,054.50 | 3,026,200 |
| 2026-04-15 | JPY 3,000.00 | JPY 3,044.00 | JPY 3,000.00 | JPY 3,041.50 | 3,022,400 |
| 2026-04-14 | JPY 3,025.00 | JPY 3,035.00 | JPY 3,000.00 | JPY 3,000.00 | 2,326,400 |
| 2026-04-13 | JPY 3,019.50 | JPY 3,043.00 | JPY 3,003.00 | JPY 3,035.00 | 2,566,400 |
| 2026-04-10 | JPY 3,067.50 | JPY 3,077.50 | JPY 3,029.50 | JPY 3,050.00 | 2,758,800 |
| 2026-04-09 | JPY 3,125.00 | JPY 3,126.50 | JPY 3,074.00 | JPY 3,074.00 | 3,036,000 |
| 2026-04-08 | JPY 3,054.00 | JPY 3,118.00 | JPY 3,051.50 | JPY 3,104.00 | 4,715,400 |
| 2026-04-07 | JPY 3,049.00 | JPY 3,058.00 | JPY 3,029.00 | JPY 3,040.00 | 2,202,000 |
| 2026-04-06 | JPY 3,075.50 | JPY 3,081.50 | JPY 3,028.00 | JPY 3,028.00 | 2,187,600 |
| 2026-04-03 | JPY 3,055.50 | JPY 3,094.00 | JPY 3,050.00 | JPY 3,070.00 | 2,086,800 |
| 2026-04-02 | JPY 3,149.50 | JPY 3,159.50 | JPY 3,086.00 | JPY 3,091.00 | 2,908,200 |
| 2026-04-01 | JPY 3,105.50 | JPY 3,136.00 | JPY 3,076.00 | JPY 3,136.00 | 3,536,600 |
| 2026-03-31 | JPY 3,047.00 | JPY 3,104.00 | JPY 3,031.00 | JPY 3,089.00 | 4,871,000 |
| 2026-03-30 | JPY 3,031.50 | JPY 3,038.50 | JPY 2,970.00 | JPY 3,015.50 | 4,890,400 |
| 2026-03-27 | JPY 3,036.00 | JPY 3,080.50 | JPY 3,033.00 | JPY 3,073.50 | 5,104,200 |
| 2026-03-26 | JPY 3,038.00 | JPY 3,044.00 | JPY 3,006.00 | JPY 3,015.00 | 3,803,000 |
| 2026-03-25 | JPY 3,052.00 | JPY 3,055.50 | JPY 3,010.00 | JPY 3,029.50 | 2,694,800 |
| 2026-03-24 | JPY 3,014.50 | JPY 3,030.50 | JPY 3,000.50 | JPY 3,011.00 | 3,066,200 |
| 2026-03-23 | JPY 2,975.00 | JPY 3,024.50 | JPY 2,965.50 | JPY 3,002.50 | 4,855,000 |
| 2026-03-19 | JPY 3,081.50 | JPY 3,095.50 | JPY 3,008.50 | JPY 3,008.50 | 6,481,800 |
| 2026-03-18 | JPY 3,121.50 | JPY 3,150.00 | JPY 3,113.50 | JPY 3,140.00 | 2,450,000 |
| 2026-03-17 | JPY 3,105.00 | JPY 3,155.50 | JPY 3,095.00 | JPY 3,147.50 | 2,791,800 |
| 2026-03-16 | JPY 3,122.50 | JPY 3,123.00 | JPY 3,078.00 | JPY 3,083.00 | 2,492,800 |
| 2026-03-13 | JPY 3,076.00 | JPY 3,107.50 | JPY 3,069.00 | JPY 3,083.00 | 3,234,800 |
| 2026-03-12 | JPY 3,085.50 | JPY 3,106.00 | JPY 3,056.00 | JPY 3,079.00 | 3,759,600 |
| 2026-03-11 | JPY 3,184.50 | JPY 3,188.00 | JPY 3,146.00 | JPY 3,155.50 | 2,428,800 |
| 2026-03-10 | JPY 3,161.00 | JPY 3,161.50 | JPY 3,118.00 | JPY 3,147.00 | 3,288,600 |
| 2026-03-09 | JPY 3,100.00 | JPY 3,161.00 | JPY 3,090.00 | JPY 3,115.50 | 4,165,600 |
| 2026-03-06 | JPY 3,119.00 | JPY 3,162.50 | JPY 3,105.00 | JPY 3,147.00 | 2,633,200 |
| 2026-03-05 | JPY 3,194.50 | JPY 3,221.50 | JPY 3,105.00 | JPY 3,112.00 | 4,346,600 |
| 2026-03-04 | JPY 3,134.50 | JPY 3,198.50 | JPY 3,087.50 | JPY 3,173.50 | 4,625,400 |
| 2026-03-03 | JPY 3,272.00 | JPY 3,301.00 | JPY 3,190.50 | JPY 3,201.50 | 3,850,800 |
| 2026-03-02 | JPY 3,336.00 | JPY 3,372.00 | JPY 3,311.50 | JPY 3,372.00 | 3,235,800 |
| 2026-02-27 | JPY 3,330.00 | JPY 3,337.00 | JPY 3,298.50 | JPY 3,337.00 | 5,672,400 |
| 2026-02-26 | JPY 3,310.00 | JPY 3,321.00 | JPY 3,288.50 | JPY 3,308.50 | 2,870,800 |
| 2026-02-25 | JPY 3,325.00 | JPY 3,340.50 | JPY 3,296.00 | JPY 3,324.50 | 3,364,000 |
| 2026-02-24 | JPY 3,324.00 | JPY 3,360.50 | JPY 3,298.50 | JPY 3,318.00 | 3,253,800 |
| 2026-02-20 | JPY 3,292.50 | JPY 3,292.50 | JPY 3,260.50 | JPY 3,262.00 | 2,456,200 |
| 2026-02-19 | JPY 3,272.50 | JPY 3,315.50 | JPY 3,267.00 | JPY 3,302.50 | 2,158,000 |
| 2026-02-18 | JPY 3,285.00 | JPY 3,306.00 | JPY 3,276.00 | JPY 3,292.00 | 2,640,400 |
| 2026-02-17 | JPY 3,302.00 | JPY 3,317.50 | JPY 3,263.00 | JPY 3,282.00 | 2,620,000 |
| 2026-02-16 | JPY 3,395.00 | JPY 3,396.00 | JPY 3,300.50 | JPY 3,300.50 | 3,118,800 |
| 2026-02-13 | JPY 3,371.00 | JPY 3,388.00 | JPY 3,334.50 | JPY 3,380.00 | 4,515,400 |
| 2026-02-12 | JPY 3,315.00 | JPY 3,345.50 | JPY 3,278.00 | JPY 3,345.50 | 4,357,400 |
| 2026-02-10 | JPY 3,275.00 | JPY 3,312.50 | JPY 3,243.00 | JPY 3,272.00 | 3,308,200 |
| 2026-02-09 | JPY 3,275.00 | JPY 3,306.00 | JPY 3,237.50 | JPY 3,268.50 | 4,911,400 |
| 2026-02-06 | JPY 3,162.00 | JPY 3,276.50 | JPY 3,148.00 | JPY 3,264.50 | 5,741,600 |
| 2026-02-05 | JPY 3,207.50 | JPY 3,265.00 | JPY 3,197.00 | JPY 3,265.00 | 4,598,800 |
| 2026-02-04 | JPY 3,143.50 | JPY 3,180.00 | JPY 3,121.00 | JPY 3,171.00 | 3,320,600 |
| 2026-02-03 | JPY 3,119.00 | JPY 3,160.00 | JPY 3,116.50 | JPY 3,154.50 | 3,144,600 |
| 2026-02-02 | JPY 3,144.00 | JPY 3,159.00 | JPY 3,102.50 | JPY 3,153.50 | 3,814,200 |
| 2026-01-30 | JPY 3,051.50 | JPY 3,093.00 | JPY 3,046.00 | JPY 3,093.00 | 3,014,400 |
| 2026-01-29 | JPY 3,026.00 | JPY 3,052.00 | JPY 3,008.00 | JPY 3,052.00 | 5,421,200 |
| 2026-01-28 | JPY 3,064.50 | JPY 3,074.00 | JPY 3,042.50 | JPY 3,044.50 | 2,711,400 |
| 2026-01-27 | JPY 3,084.50 | JPY 3,104.00 | JPY 3,070.50 | JPY 3,089.50 | 3,134,600 |
| 2026-01-26 | JPY 3,075.50 | JPY 3,103.50 | JPY 3,065.00 | JPY 3,099.50 | 2,904,400 |
| 2026-01-23 | JPY 3,095.00 | JPY 3,102.50 | JPY 3,065.50 | JPY 3,072.00 | 2,476,400 |
| 2026-01-22 | JPY 3,087.50 | JPY 3,108.00 | JPY 3,071.00 | JPY 3,071.00 | 2,945,200 |
| 2026-01-21 | JPY 3,132.00 | JPY 3,132.00 | JPY 3,085.00 | JPY 3,092.50 | 2,994,600 |
| 2026-01-20 | JPY 3,101.50 | JPY 3,147.00 | JPY 3,088.50 | JPY 3,144.00 | 3,169,600 |
| 2026-01-19 | JPY 3,093.00 | JPY 3,105.50 | JPY 3,085.50 | JPY 3,087.00 | 2,756,000 |
| 2026-01-16 | JPY 3,117.50 | JPY 3,127.50 | JPY 3,087.50 | JPY 3,103.50 | 3,533,800 |
| 2026-01-15 | JPY 3,121.00 | JPY 3,141.50 | JPY 3,117.50 | JPY 3,133.50 | 4,011,800 |
| 2026-01-14 | JPY 3,140.00 | JPY 3,155.50 | JPY 3,124.00 | JPY 3,124.50 | 3,370,400 |
| 2026-01-13 | JPY 3,117.50 | JPY 3,144.00 | JPY 3,117.50 | JPY 3,127.50 | 3,802,200 |
| 2026-01-09 | JPY 3,137.50 | JPY 3,148.50 | JPY 3,121.00 | JPY 3,134.50 | 3,115,000 |
| 2026-01-08 | JPY 3,119.00 | JPY 3,133.50 | JPY 3,110.00 | JPY 3,128.00 | 2,930,200 |
| 2026-01-07 | JPY 3,123.50 | JPY 3,130.00 | JPY 3,106.00 | JPY 3,127.50 | 2,735,800 |
| 2026-01-06 | JPY 3,131.00 | JPY 3,147.50 | JPY 3,126.50 | JPY 3,139.00 | 3,262,800 |
| 2026-01-05 | JPY 3,130.50 | JPY 3,140.00 | JPY 3,110.50 | JPY 3,127.50 | 3,026,600 |
| 2025-12-30 | JPY 3,136.50 | JPY 3,137.00 | JPY 3,120.00 | JPY 3,130.50 | 2,551,400 |
| 2025-12-29 | JPY 3,135.50 | JPY 3,137.00 | JPY 3,113.00 | JPY 3,122.50 | 2,406,400 |
| 2025-12-26 | JPY 3,176.00 | JPY 3,184.00 | JPY 3,167.00 | JPY 3,171.50 | 1,652,600 |
| 2025-12-25 | JPY 3,174.50 | JPY 3,174.50 | JPY 3,151.00 | JPY 3,171.50 | 870,000 |
| 2025-12-24 | JPY 3,181.50 | JPY 3,184.50 | JPY 3,147.00 | JPY 3,150.00 | 1,932,200 |
| 2025-12-23 | JPY 3,136.50 | JPY 3,174.50 | JPY 3,135.00 | JPY 3,172.00 | 2,290,000 |
| 2025-12-22 | JPY 3,152.50 | JPY 3,153.00 | JPY 3,124.00 | JPY 3,144.00 | 2,471,800 |
| 2025-12-19 | JPY 3,177.00 | JPY 3,183.00 | JPY 3,150.50 | JPY 3,150.50 | 4,370,800 |
| 2025-12-18 | JPY 3,132.50 | JPY 3,172.00 | JPY 3,126.00 | JPY 3,172.00 | 3,627,600 |
| 2025-12-17 | JPY 3,140.50 | JPY 3,149.50 | JPY 3,126.00 | JPY 3,132.50 | 2,562,400 |
| 2025-12-16 | JPY 3,133.50 | JPY 3,170.00 | JPY 3,124.50 | JPY 3,145.00 | 3,340,600 |
| 2025-12-15 | JPY 3,165.00 | JPY 3,165.00 | JPY 3,117.00 | JPY 3,129.50 | 4,558,200 |
| 2025-12-12 | JPY 3,150.50 | JPY 3,179.50 | JPY 3,146.00 | JPY 3,163.50 | 3,568,600 |
| 2025-12-11 | JPY 3,159.00 | JPY 3,166.50 | JPY 3,119.50 | JPY 3,138.50 | 2,461,000 |
| 2025-12-10 | JPY 3,124.50 | JPY 3,179.00 | JPY 3,120.00 | JPY 3,169.00 | 3,775,000 |
| 2025-12-09 | JPY 3,130.00 | JPY 3,130.00 | JPY 3,101.50 | JPY 3,113.50 | 2,669,400 |
| 2025-12-08 | JPY 3,103.50 | JPY 3,130.50 | JPY 3,096.50 | JPY 3,115.00 | 3,019,800 |
| 2025-12-05 | JPY 3,094.00 | JPY 3,119.50 | JPY 3,087.50 | JPY 3,110.50 | 3,275,200 |
| 2025-12-04 | JPY 3,105.00 | JPY 3,121.00 | JPY 3,095.50 | JPY 3,110.00 | 2,881,600 |
| 2025-12-03 | JPY 3,106.00 | JPY 3,132.00 | JPY 3,102.00 | JPY 3,111.00 | 3,677,800 |
| 2025-12-02 | JPY 3,115.00 | JPY 3,157.00 | JPY 3,103.00 | JPY 3,111.00 | 3,381,600 |
| 2025-12-01 | JPY 3,141.50 | JPY 3,158.50 | JPY 3,116.50 | JPY 3,133.00 | 2,852,800 |
| 2025-11-28 | JPY 3,165.50 | JPY 3,179.50 | JPY 3,156.00 | JPY 3,157.00 | 2,980,000 |
| 2025-11-27 | JPY 3,203.50 | JPY 3,219.50 | JPY 3,168.50 | JPY 3,168.50 | 2,294,200 |
| 2025-11-26 | JPY 3,191.00 | JPY 3,225.00 | JPY 3,179.50 | JPY 3,211.50 | 2,807,400 |
| 2025-11-25 | JPY 3,254.50 | JPY 3,265.00 | JPY 3,190.00 | JPY 3,191.50 | 3,980,400 |
| 2025-11-21 | JPY 3,285.50 | JPY 3,327.50 | JPY 3,283.50 | JPY 3,294.50 | 8,068,600 |
| 2025-11-20 | JPY 3,250.00 | JPY 3,281.00 | JPY 3,230.50 | JPY 3,237.00 | 2,158,000 |
| 2025-11-19 | JPY 3,262.50 | JPY 3,279.50 | JPY 3,237.00 | JPY 3,237.00 | 2,231,800 |
| 2025-11-18 | JPY 3,250.00 | JPY 3,282.50 | JPY 3,233.50 | JPY 3,280.50 | 3,113,200 |
| 2025-11-17 | JPY 3,307.50 | JPY 3,319.00 | JPY 3,250.00 | JPY 3,250.00 | 2,532,200 |
| 2025-11-14 | JPY 3,319.50 | JPY 3,330.50 | JPY 3,283.00 | JPY 3,330.50 | 2,567,600 |
| 2025-11-13 | JPY 3,300.50 | JPY 3,306.50 | JPY 3,274.00 | JPY 3,274.00 | 2,483,000 |
| 2025-11-12 | JPY 3,324.00 | JPY 3,336.50 | JPY 3,293.00 | JPY 3,304.50 | 2,765,800 |
| 2025-11-11 | JPY 3,308.00 | JPY 3,324.50 | JPY 3,293.50 | JPY 3,305.00 | 2,393,800 |
| 2025-11-10 | JPY 3,279.50 | JPY 3,302.50 | JPY 3,259.00 | JPY 3,302.50 | 2,794,200 |
| 2025-11-07 | JPY 3,236.00 | JPY 3,300.50 | JPY 3,220.50 | JPY 3,263.00 | 3,746,000 |
| 2025-11-06 | JPY 3,254.50 | JPY 3,297.50 | JPY 3,254.00 | JPY 3,281.00 | 3,449,400 |
| 2025-11-05 | JPY 3,307.50 | JPY 3,319.00 | JPY 3,251.50 | JPY 3,269.50 | 3,928,000 |
| 2025-11-04 | JPY 3,250.00 | JPY 3,282.00 | JPY 3,238.00 | JPY 3,265.50 | 2,914,000 |
| 2025-10-31 | JPY 3,243.50 | JPY 3,260.00 | JPY 3,236.00 | JPY 3,260.00 | 2,055,000 |
| 2025-10-30 | JPY 3,208.00 | JPY 3,251.50 | JPY 3,201.00 | JPY 3,246.50 | 2,865,400 |
| 2025-10-29 | JPY 3,259.00 | JPY 3,266.50 | JPY 3,208.50 | JPY 3,215.50 | 3,311,800 |
| 2025-10-28 | JPY 3,244.50 | JPY 3,266.00 | JPY 3,240.50 | JPY 3,259.00 | 2,409,000 |
| 2025-10-27 | JPY 3,259.00 | JPY 3,280.00 | JPY 3,250.50 | JPY 3,266.50 | 2,417,600 |
| 2025-10-24 | JPY 3,225.00 | JPY 3,247.50 | JPY 3,223.00 | JPY 3,242.00 | 1,745,400 |
| 2025-10-23 | JPY 3,257.50 | JPY 3,268.00 | JPY 3,223.00 | JPY 3,238.00 | 2,023,200 |
| 2025-10-22 | JPY 3,214.50 | JPY 3,239.00 | JPY 3,213.00 | JPY 3,229.00 | 2,558,200 |
| 2025-10-21 | JPY 3,199.00 | JPY 3,226.00 | JPY 3,196.00 | JPY 3,214.00 | 2,976,400 |
| 2025-10-20 | JPY 3,179.00 | JPY 3,186.00 | JPY 3,161.00 | JPY 3,185.50 | 2,889,200 |
| 2025-10-17 | JPY 3,120.50 | JPY 3,152.50 | JPY 3,112.50 | JPY 3,148.50 | 2,665,800 |
| 2025-10-16 | JPY 3,099.50 | JPY 3,117.00 | JPY 3,091.50 | JPY 3,105.00 | 2,642,400 |
| 2025-10-15 | JPY 3,114.50 | JPY 3,121.50 | JPY 3,096.50 | JPY 3,105.00 | 2,611,400 |
| 2025-10-14 | JPY 3,068.50 | JPY 3,114.50 | JPY 3,053.00 | JPY 3,114.50 | 4,349,400 |
| 2025-10-10 | JPY 3,127.50 | JPY 3,132.00 | JPY 3,092.50 | JPY 3,110.50 | 4,569,400 |
| 2025-10-09 | JPY 3,154.00 | JPY 3,159.00 | JPY 3,118.00 | JPY 3,139.00 | 3,452,800 |