Rakuten Group, Inc. (4755) Price History
Daily open, high, low, close and volume for Rakuten Group, Inc. (4755) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 648.90 | JPY 662.30 | JPY 648.80 | JPY 659.60 | 17,665,200 |
| 2026-10-08 | JPY 645.00 | JPY 655.80 | JPY 634.70 | JPY 650.20 | 25,020,600 |
| 2026-10-07 | JPY 659.50 | JPY 666.20 | JPY 634.10 | JPY 639.60 | 47,304,000 |
| 2026-10-06 | JPY 662.10 | JPY 668.70 | JPY 656.60 | JPY 667.30 | 23,985,300 |
| 2026-10-05 | JPY 658.70 | JPY 668.60 | JPY 658.00 | JPY 659.00 | 17,315,100 |
| 2026-10-02 | JPY 673.40 | JPY 674.90 | JPY 657.00 | JPY 662.10 | 27,900,200 |
| 2026-10-01 | JPY 687.50 | JPY 691.70 | JPY 670.70 | JPY 681.70 | 21,245,900 |
| 2026-09-30 | JPY 677.20 | JPY 696.20 | JPY 674.00 | JPY 690.40 | 24,142,000 |
| 2026-09-29 | JPY 683.20 | JPY 685.80 | JPY 676.00 | JPY 676.10 | 20,067,900 |
| 2026-09-28 | JPY 680.10 | JPY 690.90 | JPY 677.30 | JPY 687.80 | 22,641,300 |
| 2026-09-25 | JPY 690.00 | JPY 693.30 | JPY 678.20 | JPY 680.20 | 32,863,300 |
| 2026-09-24 | JPY 708.30 | JPY 710.50 | JPY 691.80 | JPY 691.80 | 24,744,000 |
| 2026-09-18 | JPY 718.00 | JPY 718.30 | JPY 707.10 | JPY 708.30 | 17,981,800 |
| 2026-09-17 | JPY 715.00 | JPY 723.30 | JPY 712.50 | JPY 714.30 | 11,142,600 |
| 2026-09-16 | JPY 728.00 | JPY 729.40 | JPY 714.40 | JPY 714.70 | 13,189,000 |
| 2026-09-15 | JPY 739.90 | JPY 741.60 | JPY 731.40 | JPY 733.60 | 10,169,400 |
| 2026-09-14 | JPY 721.00 | JPY 735.80 | JPY 720.00 | JPY 733.80 | 13,448,900 |
| 2026-09-11 | JPY 712.00 | JPY 721.60 | JPY 711.70 | JPY 716.30 | 12,169,700 |
| 2026-09-10 | JPY 719.90 | JPY 724.90 | JPY 711.40 | JPY 723.60 | 14,147,900 |
| 2026-09-09 | JPY 730.30 | JPY 732.10 | JPY 714.40 | JPY 718.00 | 17,302,000 |
| 2026-09-08 | JPY 751.00 | JPY 751.00 | JPY 731.80 | JPY 736.00 | 12,107,900 |
| 2026-09-07 | JPY 755.00 | JPY 759.00 | JPY 740.90 | JPY 742.20 | 12,052,600 |
| 2026-09-04 | JPY 742.80 | JPY 757.80 | JPY 739.90 | JPY 754.40 | 21,566,900 |
| 2026-09-03 | JPY 722.00 | JPY 739.80 | JPY 721.20 | JPY 734.90 | 15,922,600 |
| 2026-09-02 | JPY 750.00 | JPY 753.20 | JPY 726.70 | JPY 726.70 | 23,701,300 |
| 2026-09-01 | JPY 770.10 | JPY 773.90 | JPY 756.40 | JPY 756.40 | 23,340,100 |
| 2026-08-31 | JPY 780.00 | JPY 788.80 | JPY 776.00 | JPY 776.00 | 15,149,800 |
| 2026-08-28 | JPY 777.00 | JPY 794.60 | JPY 775.90 | JPY 792.00 | 15,917,700 |
| 2026-08-27 | JPY 778.80 | JPY 790.50 | JPY 772.10 | JPY 778.30 | 12,980,500 |
| 2026-08-26 | JPY 765.40 | JPY 782.90 | JPY 765.40 | JPY 772.70 | 14,024,500 |
| 2026-08-25 | JPY 771.60 | JPY 773.10 | JPY 759.40 | JPY 768.90 | 11,187,300 |
| 2026-08-24 | JPY 780.80 | JPY 789.20 | JPY 768.70 | JPY 770.80 | 15,356,300 |
| 2026-08-21 | JPY 774.80 | JPY 781.10 | JPY 769.50 | JPY 780.80 | 14,650,400 |
| 2026-08-20 | JPY 770.70 | JPY 784.80 | JPY 764.10 | JPY 780.60 | 16,560,100 |
| 2026-08-19 | JPY 763.60 | JPY 766.50 | JPY 747.00 | JPY 757.40 | 18,671,000 |
| 2026-08-18 | JPY 787.80 | JPY 801.30 | JPY 772.70 | JPY 772.70 | 24,378,100 |
| 2026-08-17 | JPY 757.90 | JPY 790.40 | JPY 753.60 | JPY 777.40 | 25,912,200 |
| 2026-08-14 | JPY 759.30 | JPY 779.60 | JPY 756.10 | JPY 763.80 | 25,883,100 |
| 2026-08-13 | JPY 745.00 | JPY 763.50 | JPY 744.20 | JPY 761.40 | 32,366,600 |
| 2026-08-12 | JPY 849.00 | JPY 850.00 | JPY 745.00 | JPY 745.00 | 67,917,500 |
| 2026-08-10 | JPY 865.00 | JPY 873.50 | JPY 855.30 | JPY 864.00 | 18,002,100 |
| 2026-08-07 | JPY 865.00 | JPY 886.50 | JPY 858.50 | JPY 886.50 | 15,789,900 |
| 2026-08-06 | JPY 849.00 | JPY 860.20 | JPY 847.00 | JPY 860.00 | 14,298,800 |
| 2026-08-05 | JPY 831.20 | JPY 842.90 | JPY 825.60 | JPY 840.00 | 8,758,300 |
| 2026-08-04 | JPY 848.00 | JPY 850.50 | JPY 831.60 | JPY 831.60 | 10,915,100 |
| 2026-08-03 | JPY 825.00 | JPY 841.90 | JPY 812.40 | JPY 841.80 | 12,207,900 |
| 2026-07-31 | JPY 826.10 | JPY 837.10 | JPY 820.40 | JPY 833.60 | 16,198,500 |
| 2026-07-30 | JPY 832.70 | JPY 844.20 | JPY 822.80 | JPY 837.70 | 9,972,200 |
| 2026-07-29 | JPY 837.30 | JPY 844.00 | JPY 817.80 | JPY 840.40 | 12,566,100 |
| 2026-07-28 | JPY 820.30 | JPY 833.50 | JPY 808.20 | JPY 832.00 | 12,941,600 |
| 2026-07-27 | JPY 790.00 | JPY 819.20 | JPY 790.00 | JPY 815.00 | 16,073,500 |
| 2026-07-24 | JPY 783.00 | JPY 792.10 | JPY 779.50 | JPY 785.60 | 9,816,400 |
| 2026-07-23 | JPY 792.30 | JPY 801.30 | JPY 787.30 | JPY 797.60 | 8,536,400 |
| 2026-07-22 | JPY 795.00 | JPY 796.60 | JPY 780.40 | JPY 790.30 | 10,134,800 |
| 2026-07-21 | JPY 809.80 | JPY 817.20 | JPY 796.70 | JPY 802.00 | 11,153,000 |
| 2026-07-17 | JPY 810.00 | JPY 820.00 | JPY 792.80 | JPY 799.10 | 13,578,200 |
| 2026-07-16 | JPY 818.10 | JPY 827.70 | JPY 804.70 | JPY 809.20 | 12,363,800 |
| 2026-07-15 | JPY 803.50 | JPY 822.20 | JPY 800.10 | JPY 810.10 | 11,888,300 |
| 2026-07-14 | JPY 777.00 | JPY 812.80 | JPY 775.00 | JPY 803.70 | 15,567,800 |
| 2026-07-13 | JPY 810.00 | JPY 811.30 | JPY 788.30 | JPY 798.10 | 12,239,600 |
| 2026-07-10 | JPY 806.00 | JPY 815.00 | JPY 797.00 | JPY 803.20 | 14,072,600 |
| 2026-07-09 | JPY 794.40 | JPY 815.80 | JPY 785.00 | JPY 806.70 | 15,671,500 |
| 2026-07-08 | JPY 786.40 | JPY 813.00 | JPY 776.50 | JPY 802.80 | 21,802,100 |
| 2026-07-07 | JPY 779.40 | JPY 795.40 | JPY 769.50 | JPY 792.10 | 17,912,000 |
| 2026-07-06 | JPY 763.00 | JPY 780.40 | JPY 756.70 | JPY 776.60 | 11,591,000 |
| 2026-07-03 | JPY 740.10 | JPY 764.00 | JPY 738.60 | JPY 764.00 | 13,668,300 |
| 2026-07-02 | JPY 740.00 | JPY 750.90 | JPY 734.90 | JPY 742.20 | 10,821,500 |
| 2026-07-01 | JPY 754.50 | JPY 765.90 | JPY 723.70 | JPY 730.80 | 19,392,800 |
| 2026-06-30 | JPY 744.00 | JPY 770.80 | JPY 737.00 | JPY 753.40 | 35,920,500 |
| 2026-06-29 | JPY 710.80 | JPY 722.20 | JPY 707.00 | JPY 714.50 | 14,303,100 |
| 2026-06-26 | JPY 695.00 | JPY 702.50 | JPY 686.20 | JPY 690.20 | 15,121,400 |
| 2026-06-25 | JPY 706.30 | JPY 708.20 | JPY 696.50 | JPY 699.10 | 9,698,200 |
| 2026-06-24 | JPY 695.30 | JPY 707.20 | JPY 686.10 | JPY 697.60 | 14,453,100 |
| 2026-06-23 | JPY 710.70 | JPY 711.60 | JPY 691.10 | JPY 691.10 | 19,401,700 |
| 2026-06-22 | JPY 720.00 | JPY 728.50 | JPY 713.10 | JPY 717.00 | 11,497,600 |
| 2026-06-19 | JPY 749.70 | JPY 749.80 | JPY 714.30 | JPY 723.10 | 23,907,000 |
| 2026-06-18 | JPY 748.00 | JPY 755.90 | JPY 742.80 | JPY 750.20 | 9,963,800 |
| 2026-06-17 | JPY 754.10 | JPY 757.70 | JPY 748.40 | JPY 752.30 | 11,784,200 |
| 2026-06-16 | JPY 738.40 | JPY 748.80 | JPY 726.70 | JPY 748.80 | 12,753,000 |
| 2026-06-15 | JPY 746.00 | JPY 754.30 | JPY 730.70 | JPY 739.70 | 13,453,700 |
| 2026-06-12 | JPY 747.50 | JPY 748.00 | JPY 732.30 | JPY 739.50 | 13,191,200 |
| 2026-06-11 | JPY 732.00 | JPY 742.50 | JPY 722.90 | JPY 740.00 | 15,455,200 |
| 2026-06-10 | JPY 734.10 | JPY 735.00 | JPY 717.30 | JPY 722.50 | 17,241,900 |
| 2026-06-09 | JPY 748.90 | JPY 749.80 | JPY 733.60 | JPY 739.30 | 12,806,100 |
| 2026-06-08 | JPY 750.00 | JPY 760.00 | JPY 734.50 | JPY 741.00 | 16,614,300 |
| 2026-06-05 | JPY 776.00 | JPY 784.80 | JPY 750.70 | JPY 757.70 | 13,898,100 |
| 2026-06-04 | JPY 781.20 | JPY 782.80 | JPY 761.80 | JPY 767.10 | 14,832,700 |
| 2026-06-03 | JPY 780.00 | JPY 802.40 | JPY 766.80 | JPY 792.50 | 15,537,200 |
| 2026-06-02 | JPY 760.20 | JPY 782.80 | JPY 757.70 | JPY 780.00 | 16,148,700 |
| 2026-06-01 | JPY 752.00 | JPY 772.10 | JPY 746.50 | JPY 764.40 | 17,596,200 |
| 2026-05-29 | JPY 743.80 | JPY 751.20 | JPY 736.00 | JPY 745.30 | 22,941,900 |
| 2026-05-28 | JPY 751.60 | JPY 753.40 | JPY 737.50 | JPY 743.80 | 15,369,800 |
| 2026-05-27 | JPY 740.50 | JPY 754.30 | JPY 738.40 | JPY 750.00 | 14,712,900 |
| 2026-05-26 | JPY 749.20 | JPY 762.20 | JPY 748.70 | JPY 750.60 | 13,865,300 |
| 2026-05-25 | JPY 780.20 | JPY 782.50 | JPY 733.60 | JPY 753.00 | 31,338,100 |
| 2026-05-22 | JPY 765.00 | JPY 806.40 | JPY 758.70 | JPY 781.50 | 28,211,700 |
| 2026-05-21 | JPY 808.00 | JPY 808.80 | JPY 750.50 | JPY 752.20 | 29,075,000 |
| 2026-05-20 | JPY 789.80 | JPY 795.00 | JPY 772.50 | JPY 784.00 | 13,242,900 |
| 2026-05-19 | JPY 770.60 | JPY 800.70 | JPY 766.80 | JPY 795.80 | 18,232,000 |
| 2026-05-18 | JPY 811.00 | JPY 814.30 | JPY 759.10 | JPY 763.70 | 21,918,000 |
| 2026-05-15 | JPY 798.00 | JPY 806.90 | JPY 756.30 | JPY 778.30 | 29,190,700 |
| 2026-05-14 | JPY 770.00 | JPY 770.60 | JPY 752.30 | JPY 760.50 | 11,368,700 |
| 2026-05-13 | JPY 761.50 | JPY 771.20 | JPY 757.40 | JPY 768.30 | 10,307,900 |
| 2026-05-12 | JPY 764.10 | JPY 764.40 | JPY 745.10 | JPY 756.80 | 11,384,300 |
| 2026-05-11 | JPY 761.00 | JPY 762.60 | JPY 751.70 | JPY 761.80 | 10,926,500 |
| 2026-05-08 | JPY 750.30 | JPY 759.70 | JPY 745.40 | JPY 747.90 | 10,915,700 |
| 2026-05-07 | JPY 775.00 | JPY 777.00 | JPY 745.10 | JPY 751.00 | 14,867,800 |
| 2026-05-01 | JPY 750.00 | JPY 764.10 | JPY 742.20 | JPY 760.00 | 9,515,500 |
| 2026-04-30 | JPY 771.80 | JPY 773.20 | JPY 750.10 | JPY 759.20 | 12,529,200 |
| 2026-04-28 | JPY 770.00 | JPY 775.50 | JPY 763.10 | JPY 775.00 | 8,839,100 |
| 2026-04-27 | JPY 777.00 | JPY 777.30 | JPY 763.00 | JPY 766.30 | 9,837,100 |
| 2026-04-24 | JPY 790.50 | JPY 792.00 | JPY 775.30 | JPY 775.30 | 7,101,300 |
| 2026-04-23 | JPY 795.20 | JPY 800.20 | JPY 785.00 | JPY 794.40 | 10,583,700 |
| 2026-04-22 | JPY 800.00 | JPY 800.70 | JPY 789.00 | JPY 795.80 | 11,269,000 |
| 2026-04-21 | JPY 820.10 | JPY 824.40 | JPY 802.50 | JPY 808.80 | 8,918,700 |
| 2026-04-20 | JPY 831.00 | JPY 835.00 | JPY 816.20 | JPY 819.30 | 10,925,600 |
| 2026-04-17 | JPY 821.30 | JPY 842.80 | JPY 820.10 | JPY 834.60 | 18,236,000 |
| 2026-04-16 | JPY 805.50 | JPY 832.80 | JPY 803.80 | JPY 828.60 | 19,473,200 |
| 2026-04-15 | JPY 787.00 | JPY 793.50 | JPY 782.20 | JPY 790.70 | 11,161,700 |
| 2026-04-14 | JPY 779.10 | JPY 784.50 | JPY 767.10 | JPY 774.00 | 9,266,900 |
| 2026-04-13 | JPY 769.80 | JPY 775.40 | JPY 758.70 | JPY 763.90 | 9,064,100 |
| 2026-04-10 | JPY 785.90 | JPY 786.40 | JPY 765.50 | JPY 773.20 | 13,130,300 |
| 2026-04-09 | JPY 805.00 | JPY 805.00 | JPY 784.20 | JPY 787.50 | 16,483,900 |
| 2026-04-08 | JPY 785.80 | JPY 804.40 | JPY 772.50 | JPY 802.50 | 16,810,000 |
| 2026-04-07 | JPY 770.00 | JPY 783.00 | JPY 761.80 | JPY 761.80 | 10,561,800 |
| 2026-04-06 | JPY 746.40 | JPY 765.90 | JPY 744.10 | JPY 759.80 | 10,356,500 |
| 2026-04-03 | JPY 742.00 | JPY 748.00 | JPY 738.30 | JPY 746.30 | 5,832,200 |
| 2026-04-02 | JPY 761.00 | JPY 764.00 | JPY 732.70 | JPY 736.70 | 14,121,300 |
| 2026-04-01 | JPY 744.00 | JPY 758.20 | JPY 738.00 | JPY 755.00 | 11,817,800 |
| 2026-03-31 | JPY 730.00 | JPY 738.40 | JPY 712.00 | JPY 723.10 | 15,559,500 |
| 2026-03-30 | JPY 720.00 | JPY 722.90 | JPY 710.80 | JPY 722.90 | 14,407,800 |
| 2026-03-27 | JPY 740.20 | JPY 751.90 | JPY 738.10 | JPY 745.00 | 9,995,100 |
| 2026-03-26 | JPY 751.20 | JPY 753.70 | JPY 738.50 | JPY 744.30 | 10,807,100 |
| 2026-03-25 | JPY 740.90 | JPY 754.10 | JPY 739.20 | JPY 751.10 | 13,771,800 |
| 2026-03-24 | JPY 742.80 | JPY 744.80 | JPY 730.90 | JPY 736.20 | 9,508,300 |
| 2026-03-23 | JPY 719.70 | JPY 734.70 | JPY 716.10 | JPY 727.80 | 17,654,800 |
| 2026-03-19 | JPY 764.10 | JPY 765.60 | JPY 745.10 | JPY 746.90 | 20,000,600 |
| 2026-03-18 | JPY 772.10 | JPY 780.50 | JPY 771.80 | JPY 775.90 | 10,576,300 |
| 2026-03-17 | JPY 770.00 | JPY 776.00 | JPY 764.10 | JPY 771.40 | 10,950,800 |
| 2026-03-16 | JPY 764.00 | JPY 780.00 | JPY 762.60 | JPY 768.00 | 12,015,900 |
| 2026-03-13 | JPY 768.60 | JPY 779.60 | JPY 764.40 | JPY 765.50 | 12,670,600 |
| 2026-03-12 | JPY 792.80 | JPY 793.00 | JPY 776.00 | JPY 783.60 | 12,997,100 |
| 2026-03-11 | JPY 805.30 | JPY 813.70 | JPY 796.00 | JPY 798.10 | 10,550,800 |
| 2026-03-10 | JPY 792.00 | JPY 799.80 | JPY 784.40 | JPY 799.50 | 16,838,900 |
| 2026-03-09 | JPY 762.80 | JPY 786.70 | JPY 761.20 | JPY 786.30 | 23,479,500 |
| 2026-03-06 | JPY 785.00 | JPY 821.90 | JPY 785.00 | JPY 805.30 | 23,854,300 |
| 2026-03-05 | JPY 799.00 | JPY 816.00 | JPY 779.00 | JPY 783.10 | 22,804,900 |
| 2026-03-04 | JPY 779.10 | JPY 794.70 | JPY 769.00 | JPY 786.10 | 20,899,500 |
| 2026-03-03 | JPY 823.00 | JPY 823.90 | JPY 785.70 | JPY 789.50 | 18,248,900 |
| 2026-03-02 | JPY 801.00 | JPY 817.80 | JPY 796.20 | JPY 811.50 | 16,826,700 |
| 2026-02-27 | JPY 823.70 | JPY 841.40 | JPY 813.00 | JPY 828.10 | 23,588,100 |
| 2026-02-26 | JPY 818.00 | JPY 823.80 | JPY 811.10 | JPY 816.90 | 17,272,300 |
| 2026-02-25 | JPY 823.00 | JPY 828.70 | JPY 815.00 | JPY 816.90 | 12,973,700 |
| 2026-02-24 | JPY 811.00 | JPY 828.70 | JPY 804.00 | JPY 823.00 | 14,595,800 |
| 2026-02-20 | JPY 849.50 | JPY 849.50 | JPY 816.60 | JPY 822.40 | 16,178,200 |
| 2026-02-19 | JPY 861.20 | JPY 861.90 | JPY 839.20 | JPY 847.30 | 15,785,600 |
| 2026-02-18 | JPY 846.80 | JPY 848.00 | JPY 830.50 | JPY 839.40 | 17,472,000 |
| 2026-02-17 | JPY 865.10 | JPY 872.00 | JPY 848.60 | JPY 848.60 | 17,994,600 |
| 2026-02-16 | JPY 888.00 | JPY 888.00 | JPY 866.00 | JPY 872.60 | 16,348,900 |
| 2026-02-13 | JPY 930.60 | JPY 945.40 | JPY 880.00 | JPY 880.10 | 43,813,700 |
| 2026-02-12 | JPY 997.80 | JPY 1,001.00 | JPY 976.70 | JPY 983.90 | 12,843,100 |
| 2026-02-10 | JPY 973.40 | JPY 997.50 | JPY 965.70 | JPY 992.40 | 17,393,500 |
| 2026-02-09 | JPY 965.00 | JPY 969.80 | JPY 949.20 | JPY 951.10 | 12,317,300 |
| 2026-02-06 | JPY 939.00 | JPY 943.30 | JPY 928.70 | JPY 943.30 | 9,845,300 |
| 2026-02-05 | JPY 928.90 | JPY 952.10 | JPY 923.70 | JPY 933.00 | 9,805,900 |
| 2026-02-04 | JPY 926.00 | JPY 932.90 | JPY 921.00 | JPY 922.40 | 6,723,000 |
| 2026-02-03 | JPY 928.70 | JPY 933.30 | JPY 925.70 | JPY 932.30 | 6,710,100 |
| 2026-02-02 | JPY 925.00 | JPY 941.80 | JPY 917.20 | JPY 918.70 | 11,329,700 |
| 2026-01-30 | JPY 924.00 | JPY 930.00 | JPY 902.00 | JPY 925.00 | 9,322,600 |
| 2026-01-29 | JPY 916.80 | JPY 921.80 | JPY 903.40 | JPY 920.20 | 9,160,600 |
| 2026-01-28 | JPY 919.90 | JPY 926.80 | JPY 909.30 | JPY 919.00 | 9,369,400 |
| 2026-01-27 | JPY 937.00 | JPY 940.40 | JPY 923.80 | JPY 923.80 | 8,938,400 |
| 2026-01-26 | JPY 935.70 | JPY 946.80 | JPY 929.30 | JPY 936.90 | 11,532,700 |
| 2026-01-23 | JPY 948.50 | JPY 954.50 | JPY 940.80 | JPY 942.00 | 10,638,500 |
| 2026-01-22 | JPY 947.00 | JPY 955.60 | JPY 941.40 | JPY 941.70 | 10,067,200 |
| 2026-01-21 | JPY 972.50 | JPY 972.90 | JPY 945.20 | JPY 945.20 | 15,085,500 |
| 2026-01-20 | JPY 970.90 | JPY 991.50 | JPY 970.20 | JPY 982.00 | 9,652,500 |
| 2026-01-19 | JPY 970.00 | JPY 977.90 | JPY 966.80 | JPY 973.80 | 7,241,800 |
| 2026-01-16 | JPY 988.80 | JPY 989.00 | JPY 957.00 | JPY 981.00 | 20,577,000 |
| 2026-01-15 | JPY 1,002.50 | JPY 1,010.00 | JPY 996.70 | JPY 1,009.00 | 5,721,100 |
| 2026-01-14 | JPY 1,010.50 | JPY 1,011.50 | JPY 1,002.50 | JPY 1,005.00 | 6,459,400 |
| 2026-01-13 | JPY 1,023.50 | JPY 1,026.00 | JPY 1,005.50 | JPY 1,010.00 | 8,458,000 |
| 2026-01-09 | JPY 984.30 | JPY 1,007.50 | JPY 982.00 | JPY 1,001.50 | 9,370,600 |
| 2026-01-08 | JPY 1,006.50 | JPY 1,006.50 | JPY 981.60 | JPY 983.00 | 10,716,300 |
| 2026-01-07 | JPY 1,000.00 | JPY 1,014.50 | JPY 995.80 | JPY 1,007.50 | 6,502,700 |
| 2026-01-06 | JPY 1,008.50 | JPY 1,021.00 | JPY 1,004.00 | JPY 1,006.00 | 8,359,700 |
| 2026-01-05 | JPY 1,004.00 | JPY 1,020.00 | JPY 1,001.00 | JPY 1,004.00 | 8,390,200 |
| 2025-12-30 | JPY 1,027.50 | JPY 1,028.00 | JPY 1,002.50 | JPY 1,004.00 | 9,652,900 |
| 2025-12-29 | JPY 1,024.00 | JPY 1,039.00 | JPY 1,011.00 | JPY 1,032.00 | 7,499,300 |
| 2025-12-26 | JPY 1,050.00 | JPY 1,058.50 | JPY 1,016.50 | JPY 1,021.00 | 13,713,400 |
| 2025-12-25 | JPY 1,013.00 | JPY 1,044.00 | JPY 1,008.00 | JPY 1,043.00 | 14,523,500 |
| 2025-12-24 | JPY 990.00 | JPY 1,013.00 | JPY 987.30 | JPY 1,005.00 | 11,558,300 |
| 2025-12-23 | JPY 969.00 | JPY 1,001.00 | JPY 964.80 | JPY 996.90 | 19,048,000 |
| 2025-12-22 | JPY 964.80 | JPY 971.00 | JPY 958.20 | JPY 965.00 | 10,390,000 |
| 2025-12-19 | JPY 946.90 | JPY 957.80 | JPY 941.30 | JPY 953.50 | 10,494,800 |
| 2025-12-18 | JPY 937.10 | JPY 943.50 | JPY 927.10 | JPY 939.10 | 10,160,800 |
| 2025-12-17 | JPY 937.80 | JPY 938.70 | JPY 924.20 | JPY 936.30 | 7,681,900 |
| 2025-12-16 | JPY 953.50 | JPY 954.00 | JPY 926.50 | JPY 936.50 | 10,827,100 |
| 2025-12-15 | JPY 944.20 | JPY 958.40 | JPY 939.10 | JPY 949.40 | 12,811,900 |
| 2025-12-12 | JPY 936.90 | JPY 939.60 | JPY 927.10 | JPY 929.20 | 10,810,500 |
| 2025-12-11 | JPY 952.90 | JPY 952.90 | JPY 928.50 | JPY 929.50 | 10,448,900 |
| 2025-12-10 | JPY 960.00 | JPY 966.10 | JPY 944.20 | JPY 952.90 | 10,459,000 |
| 2025-12-09 | JPY 956.50 | JPY 969.50 | JPY 950.30 | JPY 958.60 | 15,419,100 |
| 2025-12-08 | JPY 954.60 | JPY 957.60 | JPY 942.70 | JPY 942.70 | 14,598,800 |
| 2025-12-05 | JPY 933.00 | JPY 954.60 | JPY 923.30 | JPY 952.10 | 13,059,400 |
| 2025-12-04 | JPY 930.20 | JPY 953.50 | JPY 930.20 | JPY 942.70 | 15,781,500 |
| 2025-12-03 | JPY 925.80 | JPY 951.90 | JPY 924.30 | JPY 935.20 | 14,346,100 |
| 2025-12-02 | JPY 936.00 | JPY 938.40 | JPY 917.60 | JPY 920.60 | 8,745,800 |
| 2025-12-01 | JPY 946.00 | JPY 959.50 | JPY 933.60 | JPY 934.00 | 9,314,000 |
| 2025-11-28 | JPY 950.00 | JPY 956.80 | JPY 942.60 | JPY 954.50 | 7,611,300 |
| 2025-11-27 | JPY 948.70 | JPY 960.70 | JPY 947.80 | JPY 950.70 | 6,177,000 |
| 2025-11-26 | JPY 924.40 | JPY 952.70 | JPY 921.50 | JPY 951.70 | 11,454,100 |
| 2025-11-25 | JPY 920.00 | JPY 926.50 | JPY 907.40 | JPY 917.50 | 12,594,600 |
| 2025-11-21 | JPY 905.40 | JPY 937.30 | JPY 905.00 | JPY 930.50 | 13,899,200 |
| 2025-11-20 | JPY 918.90 | JPY 934.00 | JPY 913.20 | JPY 929.50 | 12,789,200 |
| 2025-11-19 | JPY 906.00 | JPY 924.80 | JPY 891.80 | JPY 910.70 | 14,042,700 |
| 2025-11-18 | JPY 949.00 | JPY 951.30 | JPY 904.40 | JPY 904.40 | 18,951,400 |
| 2025-11-17 | JPY 952.00 | JPY 964.70 | JPY 932.20 | JPY 954.10 | 19,520,300 |
| 2025-11-14 | JPY 999.80 | JPY 1,020.00 | JPY 951.90 | JPY 951.90 | 40,102,600 |
| 2025-11-13 | JPY 1,035.00 | JPY 1,051.00 | JPY 1,028.50 | JPY 1,051.00 | 9,596,400 |
| 2025-11-12 | JPY 1,051.00 | JPY 1,052.00 | JPY 1,033.50 | JPY 1,040.00 | 9,468,400 |
| 2025-11-11 | JPY 1,068.00 | JPY 1,068.50 | JPY 1,035.50 | JPY 1,048.00 | 9,993,400 |
| 2025-11-10 | JPY 1,030.00 | JPY 1,056.00 | JPY 1,027.50 | JPY 1,056.00 | 11,861,500 |
| 2025-11-07 | JPY 1,015.00 | JPY 1,022.50 | JPY 1,000.00 | JPY 1,021.00 | 9,410,100 |
| 2025-11-06 | JPY 1,013.00 | JPY 1,026.00 | JPY 1,005.50 | JPY 1,016.50 | 8,131,100 |
| 2025-11-05 | JPY 1,031.50 | JPY 1,032.00 | JPY 976.20 | JPY 1,001.50 | 19,119,200 |
| 2025-11-04 | JPY 1,005.00 | JPY 1,044.00 | JPY 1,004.00 | JPY 1,027.50 | 14,665,700 |
| 2025-10-31 | JPY 1,012.00 | JPY 1,020.00 | JPY 999.80 | JPY 1,009.50 | 10,551,600 |
| 2025-10-30 | JPY 981.60 | JPY 1,009.50 | JPY 974.90 | JPY 1,004.50 | 14,575,700 |
| 2025-10-29 | JPY 989.90 | JPY 995.50 | JPY 979.30 | JPY 981.00 | 11,596,100 |
| 2025-10-28 | JPY 986.70 | JPY 992.30 | JPY 980.70 | JPY 986.10 | 7,685,400 |
| 2025-10-27 | JPY 985.00 | JPY 994.00 | JPY 976.60 | JPY 982.70 | 10,152,700 |
| 2025-10-24 | JPY 989.00 | JPY 1,003.00 | JPY 977.00 | JPY 982.10 | 18,884,000 |
| 2025-10-23 | JPY 971.00 | JPY 982.70 | JPY 961.70 | JPY 977.30 | 11,202,700 |
| 2025-10-22 | JPY 978.60 | JPY 981.60 | JPY 964.20 | JPY 971.60 | 10,991,000 |
| 2025-10-21 | JPY 984.30 | JPY 989.10 | JPY 970.50 | JPY 975.00 | 10,872,200 |
| 2025-10-20 | JPY 986.20 | JPY 988.20 | JPY 969.80 | JPY 979.90 | 14,419,000 |
| 2025-10-17 | JPY 985.00 | JPY 986.60 | JPY 968.30 | JPY 971.80 | 14,246,400 |
| 2025-10-16 | JPY 997.00 | JPY 1,013.00 | JPY 986.20 | JPY 996.00 | 14,934,300 |
| 2025-10-15 | JPY 975.00 | JPY 1,029.50 | JPY 971.10 | JPY 1,010.00 | 24,280,000 |
| 2025-10-14 | JPY 970.00 | JPY 988.80 | JPY 956.40 | JPY 964.70 | 23,364,600 |
| 2025-10-10 | JPY 981.40 | JPY 1,004.00 | JPY 978.80 | JPY 999.00 | 22,062,200 |
| 2025-10-09 | JPY 975.50 | JPY 989.60 | JPY 964.30 | JPY 976.30 | 13,317,800 |