MS&AD Insurance Group Holdings, Inc. (8725) Price History
Daily open, high, low, close and volume for MS&AD Insurance Group Holdings, Inc. (8725) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | JPY 4,999.00 | JPY 5,044.00 | JPY 4,985.00 | JPY 5,010.00 | 4,329,300 |
| 2026-10-09 | JPY 4,926.00 | JPY 4,957.00 | JPY 4,863.00 | JPY 4,895.00 | 3,948,700 |
| 2026-10-08 | JPY 4,812.00 | JPY 4,897.00 | JPY 4,785.00 | JPY 4,856.00 | 4,512,200 |
| 2026-10-07 | JPY 4,870.00 | JPY 4,928.00 | JPY 4,846.00 | JPY 4,856.00 | 4,695,300 |
| 2026-10-06 | JPY 4,857.00 | JPY 4,908.00 | JPY 4,855.00 | JPY 4,883.00 | 3,749,800 |
| 2026-10-05 | JPY 4,748.00 | JPY 4,842.00 | JPY 4,742.00 | JPY 4,830.00 | 3,482,300 |
| 2026-10-02 | JPY 4,826.00 | JPY 4,867.00 | JPY 4,764.00 | JPY 4,776.00 | 4,946,000 |
| 2026-10-01 | JPY 4,845.00 | JPY 4,916.00 | JPY 4,786.00 | JPY 4,886.00 | 5,265,600 |
| 2026-09-30 | JPY 4,883.00 | JPY 4,917.00 | JPY 4,823.00 | JPY 4,902.00 | 5,203,600 |
| 2026-09-29 | JPY 4,950.00 | JPY 4,986.00 | JPY 4,850.00 | JPY 4,850.00 | 5,936,100 |
| 2026-09-28 | JPY 5,051.00 | JPY 5,103.00 | JPY 5,031.00 | JPY 5,072.00 | 4,688,300 |
| 2026-09-25 | JPY 4,993.00 | JPY 5,036.00 | JPY 4,949.00 | JPY 5,030.00 | 4,654,700 |
| 2026-09-24 | JPY 5,173.00 | JPY 5,190.00 | JPY 4,970.00 | JPY 4,970.00 | 8,301,000 |
| 2026-09-18 | JPY 5,314.00 | JPY 5,326.00 | JPY 5,217.00 | JPY 5,217.00 | 11,735,800 |
| 2026-09-17 | JPY 5,179.00 | JPY 5,276.00 | JPY 5,178.00 | JPY 5,260.00 | 3,127,800 |
| 2026-09-16 | JPY 5,164.00 | JPY 5,223.00 | JPY 5,154.00 | JPY 5,155.00 | 4,600,300 |
| 2026-09-15 | JPY 5,244.00 | JPY 5,249.00 | JPY 5,127.00 | JPY 5,158.00 | 4,944,300 |
| 2026-09-14 | JPY 5,126.00 | JPY 5,219.00 | JPY 5,100.00 | JPY 5,207.00 | 2,961,000 |
| 2026-09-11 | JPY 4,918.00 | JPY 5,105.00 | JPY 4,915.00 | JPY 5,091.00 | 5,107,500 |
| 2026-09-10 | JPY 4,925.00 | JPY 5,000.00 | JPY 4,915.00 | JPY 4,964.00 | 3,648,000 |
| 2026-09-09 | JPY 4,994.00 | JPY 4,997.00 | JPY 4,930.00 | JPY 4,947.00 | 5,748,000 |
| 2026-09-08 | JPY 5,090.00 | JPY 5,147.00 | JPY 5,068.00 | JPY 5,078.00 | 2,476,500 |
| 2026-09-07 | JPY 5,231.00 | JPY 5,249.00 | JPY 5,121.00 | JPY 5,149.00 | 3,145,500 |
| 2026-09-04 | JPY 5,300.00 | JPY 5,315.00 | JPY 5,204.00 | JPY 5,240.00 | 4,169,600 |
| 2026-09-03 | JPY 5,106.00 | JPY 5,254.00 | JPY 5,106.00 | JPY 5,211.00 | 4,189,500 |
| 2026-09-02 | JPY 5,092.00 | JPY 5,182.00 | JPY 5,081.00 | JPY 5,135.00 | 4,177,600 |
| 2026-09-01 | JPY 5,127.00 | JPY 5,224.00 | JPY 5,110.00 | JPY 5,187.00 | 4,728,700 |
| 2026-08-31 | JPY 5,114.00 | JPY 5,124.00 | JPY 5,060.00 | JPY 5,107.00 | 4,898,900 |
| 2026-08-28 | JPY 5,021.00 | JPY 5,135.00 | JPY 5,021.00 | JPY 5,114.00 | 3,316,300 |
| 2026-08-27 | JPY 5,045.00 | JPY 5,090.00 | JPY 5,034.00 | JPY 5,052.00 | 3,137,500 |
| 2026-08-26 | JPY 5,050.00 | JPY 5,102.00 | JPY 5,044.00 | JPY 5,084.00 | 3,724,200 |
| 2026-08-25 | JPY 4,980.00 | JPY 5,072.00 | JPY 4,972.00 | JPY 5,072.00 | 3,172,900 |
| 2026-08-24 | JPY 4,905.00 | JPY 4,946.00 | JPY 4,859.00 | JPY 4,927.00 | 3,170,100 |
| 2026-08-21 | JPY 4,801.00 | JPY 4,957.00 | JPY 4,766.00 | JPY 4,945.00 | 3,580,100 |
| 2026-08-20 | JPY 4,879.00 | JPY 4,894.00 | JPY 4,755.00 | JPY 4,773.00 | 4,276,300 |
| 2026-08-19 | JPY 4,993.00 | JPY 4,995.00 | JPY 4,833.00 | JPY 4,860.00 | 5,588,700 |
| 2026-08-18 | JPY 4,915.00 | JPY 4,988.00 | JPY 4,899.00 | JPY 4,985.00 | 3,888,200 |
| 2026-08-17 | JPY 5,110.00 | JPY 5,146.00 | JPY 4,903.00 | JPY 4,925.00 | 6,427,300 |
| 2026-08-14 | JPY 4,821.00 | JPY 4,921.00 | JPY 4,821.00 | JPY 4,836.00 | 3,881,600 |
| 2026-08-13 | JPY 4,859.00 | JPY 4,859.00 | JPY 4,790.00 | JPY 4,845.00 | 3,401,400 |
| 2026-08-12 | JPY 4,859.00 | JPY 4,886.00 | JPY 4,822.00 | JPY 4,855.00 | 3,414,500 |
| 2026-08-10 | JPY 4,800.00 | JPY 4,830.00 | JPY 4,733.00 | JPY 4,829.00 | 3,912,300 |
| 2026-08-07 | JPY 4,855.00 | JPY 4,919.00 | JPY 4,824.00 | JPY 4,850.00 | 3,042,900 |
| 2026-08-06 | JPY 4,788.00 | JPY 4,849.00 | JPY 4,771.00 | JPY 4,827.00 | 3,283,600 |
| 2026-08-05 | JPY 4,809.00 | JPY 4,822.00 | JPY 4,731.00 | JPY 4,779.00 | 3,723,300 |
| 2026-08-04 | JPY 4,788.00 | JPY 4,830.00 | JPY 4,742.00 | JPY 4,742.00 | 4,260,100 |
| 2026-08-03 | JPY 4,854.00 | JPY 4,863.00 | JPY 4,702.00 | JPY 4,820.00 | 4,692,000 |
| 2026-07-31 | JPY 4,935.00 | JPY 4,997.00 | JPY 4,897.00 | JPY 4,924.00 | 4,614,100 |
| 2026-07-30 | JPY 4,950.00 | JPY 5,009.00 | JPY 4,922.00 | JPY 4,988.00 | 4,658,600 |
| 2026-07-29 | JPY 5,041.00 | JPY 5,067.00 | JPY 4,935.00 | JPY 5,050.00 | 5,364,200 |
| 2026-07-28 | JPY 5,022.00 | JPY 5,073.00 | JPY 5,000.00 | JPY 5,039.00 | 4,544,500 |
| 2026-07-27 | JPY 4,927.00 | JPY 5,029.00 | JPY 4,913.00 | JPY 5,029.00 | 4,742,600 |
| 2026-07-24 | JPY 4,814.00 | JPY 4,898.00 | JPY 4,781.00 | JPY 4,898.00 | 4,857,900 |
| 2026-07-23 | JPY 4,799.00 | JPY 4,875.00 | JPY 4,788.00 | JPY 4,873.00 | 4,195,200 |
| 2026-07-22 | JPY 4,733.00 | JPY 4,839.00 | JPY 4,715.00 | JPY 4,801.00 | 5,351,800 |
| 2026-07-21 | JPY 4,610.00 | JPY 4,740.00 | JPY 4,569.00 | JPY 4,740.00 | 7,151,600 |
| 2026-07-17 | JPY 4,570.00 | JPY 4,580.00 | JPY 4,473.00 | JPY 4,483.00 | 4,616,300 |
| 2026-07-16 | JPY 4,529.00 | JPY 4,602.00 | JPY 4,528.00 | JPY 4,553.00 | 6,001,800 |
| 2026-07-15 | JPY 4,550.00 | JPY 4,594.00 | JPY 4,526.00 | JPY 4,574.00 | 3,969,800 |
| 2026-07-14 | JPY 4,454.00 | JPY 4,513.00 | JPY 4,442.00 | JPY 4,513.00 | 3,352,200 |
| 2026-07-13 | JPY 4,424.00 | JPY 4,442.00 | JPY 4,395.00 | JPY 4,431.00 | 2,859,100 |
| 2026-07-10 | JPY 4,505.00 | JPY 4,505.00 | JPY 4,413.00 | JPY 4,428.00 | 4,374,500 |
| 2026-07-09 | JPY 4,450.00 | JPY 4,505.00 | JPY 4,447.00 | JPY 4,505.00 | 4,504,100 |
| 2026-07-08 | JPY 4,503.00 | JPY 4,549.00 | JPY 4,495.00 | JPY 4,520.00 | 4,542,700 |
| 2026-07-07 | JPY 4,554.00 | JPY 4,594.00 | JPY 4,502.00 | JPY 4,534.00 | 5,176,400 |
| 2026-07-06 | JPY 4,465.00 | JPY 4,554.00 | JPY 4,438.00 | JPY 4,552.00 | 5,245,600 |
| 2026-07-03 | JPY 4,420.00 | JPY 4,461.00 | JPY 4,401.00 | JPY 4,454.00 | 5,164,700 |
| 2026-07-02 | JPY 4,285.00 | JPY 4,416.00 | JPY 4,281.00 | JPY 4,395.00 | 6,095,600 |
| 2026-07-01 | JPY 4,230.00 | JPY 4,285.00 | JPY 4,228.00 | JPY 4,281.00 | 6,011,100 |
| 2026-06-30 | JPY 4,250.00 | JPY 4,287.00 | JPY 4,225.00 | JPY 4,240.00 | 5,413,800 |
| 2026-06-29 | JPY 4,258.00 | JPY 4,301.00 | JPY 4,204.00 | JPY 4,260.00 | 7,673,400 |
| 2026-06-26 | JPY 4,246.00 | JPY 4,292.00 | JPY 4,210.00 | JPY 4,241.00 | 6,194,800 |
| 2026-06-25 | JPY 4,310.00 | JPY 4,316.00 | JPY 4,222.00 | JPY 4,252.00 | 7,937,600 |
| 2026-06-24 | JPY 4,583.00 | JPY 4,614.00 | JPY 4,437.00 | JPY 4,450.00 | 5,076,400 |
| 2026-06-23 | JPY 4,653.00 | JPY 4,661.00 | JPY 4,606.00 | JPY 4,616.00 | 3,862,000 |
| 2026-06-22 | JPY 4,521.00 | JPY 4,662.00 | JPY 4,501.00 | JPY 4,640.00 | 2,452,700 |
| 2026-06-19 | JPY 4,521.00 | JPY 4,594.00 | JPY 4,510.00 | JPY 4,551.00 | 5,609,000 |
| 2026-06-18 | JPY 4,577.00 | JPY 4,620.00 | JPY 4,534.00 | JPY 4,588.00 | 4,416,600 |
| 2026-06-17 | JPY 4,656.00 | JPY 4,689.00 | JPY 4,554.00 | JPY 4,557.00 | 3,959,300 |
| 2026-06-16 | JPY 4,603.00 | JPY 4,625.00 | JPY 4,559.00 | JPY 4,616.00 | 3,133,600 |
| 2026-06-15 | JPY 4,616.00 | JPY 4,742.00 | JPY 4,597.00 | JPY 4,673.00 | 3,446,400 |
| 2026-06-12 | JPY 4,622.00 | JPY 4,676.00 | JPY 4,596.00 | JPY 4,597.00 | 5,475,200 |
| 2026-06-11 | JPY 4,578.00 | JPY 4,590.00 | JPY 4,516.00 | JPY 4,552.00 | 3,444,800 |
| 2026-06-10 | JPY 4,657.00 | JPY 4,706.00 | JPY 4,569.00 | JPY 4,597.00 | 4,882,400 |
| 2026-06-09 | JPY 4,419.00 | JPY 4,557.00 | JPY 4,413.00 | JPY 4,540.00 | 6,083,800 |
| 2026-06-08 | JPY 4,370.00 | JPY 4,402.00 | JPY 4,339.00 | JPY 4,402.00 | 4,078,900 |
| 2026-06-05 | JPY 4,350.00 | JPY 4,394.00 | JPY 4,299.00 | JPY 4,325.00 | 2,749,500 |
| 2026-06-04 | JPY 4,273.00 | JPY 4,284.00 | JPY 4,224.00 | JPY 4,247.00 | 3,729,600 |
| 2026-06-03 | JPY 4,311.00 | JPY 4,365.00 | JPY 4,294.00 | JPY 4,294.00 | 4,192,300 |
| 2026-06-02 | JPY 4,228.00 | JPY 4,298.00 | JPY 4,169.00 | JPY 4,266.00 | 4,316,300 |
| 2026-06-01 | JPY 4,275.00 | JPY 4,313.00 | JPY 4,254.00 | JPY 4,298.00 | 4,770,700 |
| 2026-05-29 | JPY 4,212.00 | JPY 4,333.00 | JPY 4,209.00 | JPY 4,287.00 | 21,947,600 |
| 2026-05-28 | JPY 4,222.00 | JPY 4,288.00 | JPY 4,219.00 | JPY 4,245.00 | 4,163,600 |
| 2026-05-27 | JPY 4,210.00 | JPY 4,295.00 | JPY 4,197.00 | JPY 4,290.00 | 4,362,800 |
| 2026-05-26 | JPY 4,205.00 | JPY 4,242.00 | JPY 4,156.00 | JPY 4,202.00 | 2,884,700 |
| 2026-05-25 | JPY 4,245.00 | JPY 4,245.00 | JPY 4,153.00 | JPY 4,216.00 | 3,443,400 |
| 2026-05-22 | JPY 4,299.00 | JPY 4,341.00 | JPY 4,182.00 | JPY 4,245.00 | 4,505,700 |
| 2026-05-21 | JPY 4,350.00 | JPY 4,475.00 | JPY 4,286.00 | JPY 4,350.00 | 6,554,700 |
| 2026-05-20 | JPY 4,507.00 | JPY 4,522.00 | JPY 4,356.00 | JPY 4,420.00 | 5,183,200 |
| 2026-05-19 | JPY 4,439.00 | JPY 4,536.00 | JPY 4,403.00 | JPY 4,503.00 | 5,100,200 |
| 2026-05-18 | JPY 4,449.00 | JPY 4,491.00 | JPY 4,401.00 | JPY 4,420.00 | 3,963,700 |
| 2026-05-15 | JPY 4,410.00 | JPY 4,437.00 | JPY 4,356.00 | JPY 4,391.00 | 3,998,500 |
| 2026-05-14 | JPY 4,375.00 | JPY 4,427.00 | JPY 4,360.00 | JPY 4,399.00 | 3,569,100 |
| 2026-05-13 | JPY 4,300.00 | JPY 4,415.00 | JPY 4,294.00 | JPY 4,414.00 | 4,277,700 |
| 2026-05-12 | JPY 4,159.00 | JPY 4,285.00 | JPY 4,150.00 | JPY 4,285.00 | 6,882,200 |
| 2026-05-11 | JPY 3,970.00 | JPY 4,032.00 | JPY 3,958.00 | JPY 4,024.00 | 3,290,300 |
| 2026-05-08 | JPY 4,009.00 | JPY 4,013.00 | JPY 3,941.00 | JPY 3,978.00 | 4,823,000 |
| 2026-05-07 | JPY 4,039.00 | JPY 4,044.00 | JPY 3,970.00 | JPY 4,003.00 | 4,535,200 |
| 2026-05-01 | JPY 3,985.00 | JPY 4,004.00 | JPY 3,961.00 | JPY 3,996.00 | 2,605,900 |
| 2026-04-30 | JPY 4,019.00 | JPY 4,034.00 | JPY 3,960.00 | JPY 4,034.00 | 4,050,400 |
| 2026-04-28 | JPY 3,970.00 | JPY 4,028.00 | JPY 3,939.00 | JPY 4,019.00 | 2,895,400 |
| 2026-04-27 | JPY 3,910.00 | JPY 3,939.00 | JPY 3,886.00 | JPY 3,931.00 | 2,940,800 |
| 2026-04-24 | JPY 3,997.00 | JPY 4,001.00 | JPY 3,946.00 | JPY 3,946.00 | 2,257,500 |
| 2026-04-23 | JPY 3,950.00 | JPY 3,979.00 | JPY 3,916.00 | JPY 3,974.00 | 3,230,500 |
| 2026-04-22 | JPY 4,029.00 | JPY 4,036.00 | JPY 3,996.00 | JPY 3,996.00 | 2,525,600 |
| 2026-04-21 | JPY 4,057.00 | JPY 4,057.00 | JPY 4,014.00 | JPY 4,014.00 | 2,710,200 |
| 2026-04-20 | JPY 4,088.00 | JPY 4,102.00 | JPY 4,026.00 | JPY 4,026.00 | 2,132,400 |
| 2026-04-17 | JPY 4,130.00 | JPY 4,134.00 | JPY 4,052.00 | JPY 4,055.00 | 2,839,800 |
| 2026-04-16 | JPY 4,090.00 | JPY 4,134.00 | JPY 4,082.00 | JPY 4,121.00 | 2,705,400 |
| 2026-04-15 | JPY 4,074.00 | JPY 4,090.00 | JPY 4,033.00 | JPY 4,046.00 | 3,169,100 |
| 2026-04-14 | JPY 4,112.00 | JPY 4,112.00 | JPY 4,024.00 | JPY 4,046.00 | 2,703,800 |
| 2026-04-13 | JPY 4,040.00 | JPY 4,099.00 | JPY 4,035.00 | JPY 4,064.00 | 2,951,100 |
| 2026-04-10 | JPY 4,112.00 | JPY 4,123.00 | JPY 4,069.00 | JPY 4,077.00 | 2,916,700 |
| 2026-04-09 | JPY 4,152.00 | JPY 4,167.00 | JPY 4,090.00 | JPY 4,115.00 | 3,839,400 |
| 2026-04-08 | JPY 4,244.00 | JPY 4,245.00 | JPY 4,154.00 | JPY 4,158.00 | 4,235,300 |
| 2026-04-07 | JPY 4,138.00 | JPY 4,149.00 | JPY 4,081.00 | JPY 4,089.00 | 2,740,000 |
| 2026-04-06 | JPY 4,130.00 | JPY 4,150.00 | JPY 4,106.00 | JPY 4,128.00 | 2,097,800 |
| 2026-04-03 | JPY 4,109.00 | JPY 4,143.00 | JPY 4,094.00 | JPY 4,136.00 | 1,673,500 |
| 2026-04-02 | JPY 4,203.00 | JPY 4,224.00 | JPY 4,087.00 | JPY 4,097.00 | 3,031,500 |
| 2026-04-01 | JPY 4,166.00 | JPY 4,207.00 | JPY 4,120.00 | JPY 4,203.00 | 3,872,600 |
| 2026-03-31 | JPY 4,059.00 | JPY 4,134.00 | JPY 4,010.00 | JPY 4,032.00 | 4,470,100 |
| 2026-03-30 | JPY 4,011.00 | JPY 4,049.00 | JPY 3,961.00 | JPY 4,021.00 | 4,884,300 |
| 2026-03-27 | JPY 4,189.00 | JPY 4,240.00 | JPY 4,161.00 | JPY 4,208.00 | 5,537,700 |
| 2026-03-26 | JPY 4,178.00 | JPY 4,220.00 | JPY 4,096.00 | JPY 4,151.00 | 4,191,800 |
| 2026-03-25 | JPY 4,162.00 | JPY 4,247.00 | JPY 4,130.00 | JPY 4,214.00 | 5,662,000 |
| 2026-03-24 | JPY 4,085.00 | JPY 4,093.00 | JPY 3,978.00 | JPY 4,011.00 | 4,892,200 |
| 2026-03-23 | JPY 3,950.00 | JPY 3,955.00 | JPY 3,874.00 | JPY 3,890.00 | 4,026,000 |
| 2026-03-19 | JPY 4,045.00 | JPY 4,093.00 | JPY 4,028.00 | JPY 4,028.00 | 5,474,100 |
| 2026-03-18 | JPY 4,094.00 | JPY 4,151.00 | JPY 4,083.00 | JPY 4,139.00 | 3,456,300 |
| 2026-03-17 | JPY 4,041.00 | JPY 4,057.00 | JPY 4,005.00 | JPY 4,030.00 | 2,303,900 |
| 2026-03-16 | JPY 4,035.00 | JPY 4,056.00 | JPY 3,958.00 | JPY 3,973.00 | 4,196,900 |
| 2026-03-13 | JPY 3,970.00 | JPY 4,021.00 | JPY 3,965.00 | JPY 3,991.00 | 4,441,300 |
| 2026-03-12 | JPY 4,065.00 | JPY 4,080.00 | JPY 3,969.00 | JPY 4,011.00 | 3,727,900 |
| 2026-03-11 | JPY 4,131.00 | JPY 4,157.00 | JPY 4,085.00 | JPY 4,094.00 | 3,528,800 |
| 2026-03-10 | JPY 4,095.00 | JPY 4,131.00 | JPY 4,064.00 | JPY 4,089.00 | 3,962,000 |
| 2026-03-09 | JPY 3,930.00 | JPY 4,027.00 | JPY 3,908.00 | JPY 4,025.00 | 5,766,200 |
| 2026-03-06 | JPY 4,098.00 | JPY 4,126.00 | JPY 4,055.00 | JPY 4,122.00 | 3,274,100 |
| 2026-03-05 | JPY 4,165.00 | JPY 4,218.00 | JPY 4,121.00 | JPY 4,135.00 | 4,095,200 |
| 2026-03-04 | JPY 4,160.00 | JPY 4,173.00 | JPY 3,978.00 | JPY 4,025.00 | 6,669,600 |
| 2026-03-03 | JPY 4,249.00 | JPY 4,277.00 | JPY 4,181.00 | JPY 4,185.00 | 4,840,600 |
| 2026-03-02 | JPY 4,248.00 | JPY 4,336.00 | JPY 4,215.00 | JPY 4,319.00 | 4,135,900 |
| 2026-02-27 | JPY 4,354.00 | JPY 4,401.00 | JPY 4,334.00 | JPY 4,376.00 | 5,382,900 |
| 2026-02-26 | JPY 4,294.00 | JPY 4,322.00 | JPY 4,274.00 | JPY 4,289.00 | 5,163,500 |
| 2026-02-25 | JPY 4,234.00 | JPY 4,252.00 | JPY 4,187.00 | JPY 4,236.00 | 3,349,100 |
| 2026-02-24 | JPY 4,320.00 | JPY 4,320.00 | JPY 4,222.00 | JPY 4,231.00 | 4,067,600 |
| 2026-02-20 | JPY 4,260.00 | JPY 4,320.00 | JPY 4,231.00 | JPY 4,320.00 | 2,687,700 |
| 2026-02-19 | JPY 4,322.00 | JPY 4,327.00 | JPY 4,266.00 | JPY 4,306.00 | 3,203,600 |
| 2026-02-18 | JPY 4,300.00 | JPY 4,370.00 | JPY 4,293.00 | JPY 4,333.00 | 3,775,300 |
| 2026-02-17 | JPY 4,230.00 | JPY 4,237.00 | JPY 4,185.00 | JPY 4,202.00 | 2,527,900 |
| 2026-02-16 | JPY 4,260.00 | JPY 4,261.00 | JPY 4,185.00 | JPY 4,208.00 | 3,268,400 |
| 2026-02-13 | JPY 4,207.00 | JPY 4,264.00 | JPY 4,182.00 | JPY 4,190.00 | 5,145,200 |
| 2026-02-12 | JPY 4,146.00 | JPY 4,214.00 | JPY 4,143.00 | JPY 4,207.00 | 3,801,700 |
| 2026-02-10 | JPY 4,200.00 | JPY 4,220.00 | JPY 4,153.00 | JPY 4,179.00 | 3,671,500 |
| 2026-02-09 | JPY 4,268.00 | JPY 4,283.00 | JPY 4,151.00 | JPY 4,155.00 | 4,020,900 |
| 2026-02-06 | JPY 4,150.00 | JPY 4,170.00 | JPY 4,129.00 | JPY 4,159.00 | 3,666,600 |
| 2026-02-05 | JPY 4,150.00 | JPY 4,187.00 | JPY 4,099.00 | JPY 4,130.00 | 3,294,900 |
| 2026-02-04 | JPY 4,027.00 | JPY 4,128.00 | JPY 3,988.00 | JPY 4,082.00 | 3,531,500 |
| 2026-02-03 | JPY 4,009.00 | JPY 4,053.00 | JPY 3,995.00 | JPY 4,041.00 | 3,819,200 |
| 2026-02-02 | JPY 4,010.00 | JPY 4,038.00 | JPY 3,905.00 | JPY 3,912.00 | 4,345,800 |
| 2026-01-30 | JPY 3,910.00 | JPY 3,942.00 | JPY 3,901.00 | JPY 3,932.00 | 3,599,100 |
| 2026-01-29 | JPY 3,825.00 | JPY 3,909.00 | JPY 3,805.00 | JPY 3,891.00 | 3,737,200 |
| 2026-01-28 | JPY 3,853.00 | JPY 3,871.00 | JPY 3,828.00 | JPY 3,852.00 | 4,534,300 |
| 2026-01-27 | JPY 3,889.00 | JPY 3,930.00 | JPY 3,851.00 | JPY 3,919.00 | 3,217,500 |
| 2026-01-26 | JPY 3,912.00 | JPY 3,931.00 | JPY 3,879.00 | JPY 3,900.00 | 4,780,000 |
| 2026-01-23 | JPY 3,999.00 | JPY 4,003.00 | JPY 3,950.00 | JPY 3,980.00 | 3,440,100 |
| 2026-01-22 | JPY 3,981.00 | JPY 3,993.00 | JPY 3,932.00 | JPY 3,955.00 | 3,070,900 |
| 2026-01-21 | JPY 4,000.00 | JPY 4,013.00 | JPY 3,921.00 | JPY 3,955.00 | 5,044,200 |
| 2026-01-20 | JPY 4,025.00 | JPY 4,057.00 | JPY 4,018.00 | JPY 4,056.00 | 3,290,100 |
| 2026-01-19 | JPY 4,052.00 | JPY 4,060.00 | JPY 3,992.00 | JPY 4,023.00 | 3,600,400 |
| 2026-01-16 | JPY 4,015.00 | JPY 4,075.00 | JPY 4,003.00 | JPY 4,057.00 | 3,417,300 |
| 2026-01-15 | JPY 3,970.00 | JPY 4,035.00 | JPY 3,965.00 | JPY 4,019.00 | 4,730,700 |
| 2026-01-14 | JPY 3,920.00 | JPY 3,956.00 | JPY 3,879.00 | JPY 3,956.00 | 4,063,000 |
| 2026-01-13 | JPY 3,950.00 | JPY 3,958.00 | JPY 3,881.00 | JPY 3,908.00 | 4,618,600 |
| 2026-01-09 | JPY 3,842.00 | JPY 3,884.00 | JPY 3,831.00 | JPY 3,851.00 | 4,115,400 |
| 2026-01-08 | JPY 3,798.00 | JPY 3,852.00 | JPY 3,794.00 | JPY 3,824.00 | 3,851,400 |
| 2026-01-07 | JPY 3,788.00 | JPY 3,817.00 | JPY 3,778.00 | JPY 3,806.00 | 4,660,000 |
| 2026-01-06 | JPY 3,800.00 | JPY 3,863.00 | JPY 3,798.00 | JPY 3,838.00 | 5,315,700 |
| 2026-01-05 | JPY 3,698.00 | JPY 3,785.00 | JPY 3,698.00 | JPY 3,777.00 | 5,956,800 |
| 2025-12-30 | JPY 3,691.00 | JPY 3,713.00 | JPY 3,682.00 | JPY 3,683.00 | 3,830,700 |
| 2025-12-29 | JPY 3,630.00 | JPY 3,694.00 | JPY 3,621.00 | JPY 3,677.00 | 11,632,700 |
| 2025-12-26 | JPY 3,638.00 | JPY 3,642.00 | JPY 3,605.00 | JPY 3,626.00 | 2,980,900 |
| 2025-12-25 | JPY 3,662.00 | JPY 3,662.00 | JPY 3,632.00 | JPY 3,647.00 | 2,543,000 |
| 2025-12-24 | JPY 3,731.00 | JPY 3,759.00 | JPY 3,646.00 | JPY 3,665.00 | 5,304,600 |
| 2025-12-23 | JPY 3,722.00 | JPY 3,769.00 | JPY 3,715.00 | JPY 3,769.00 | 3,158,900 |
| 2025-12-22 | JPY 3,795.00 | JPY 3,802.00 | JPY 3,708.00 | JPY 3,724.00 | 3,275,500 |
| 2025-12-19 | JPY 3,788.00 | JPY 3,788.00 | JPY 3,743.00 | JPY 3,751.00 | 6,676,500 |
| 2025-12-18 | JPY 3,727.00 | JPY 3,758.00 | JPY 3,700.00 | JPY 3,737.00 | 5,253,600 |
| 2025-12-17 | JPY 3,689.00 | JPY 3,730.00 | JPY 3,655.00 | JPY 3,721.00 | 4,061,900 |
| 2025-12-16 | JPY 3,786.00 | JPY 3,788.00 | JPY 3,680.00 | JPY 3,686.00 | 4,899,000 |
| 2025-12-15 | JPY 3,723.00 | JPY 3,812.00 | JPY 3,712.00 | JPY 3,786.00 | 4,572,900 |
| 2025-12-12 | JPY 3,648.00 | JPY 3,733.00 | JPY 3,630.00 | JPY 3,717.00 | 5,917,700 |
| 2025-12-11 | JPY 3,608.00 | JPY 3,642.00 | JPY 3,581.00 | JPY 3,596.00 | 5,006,100 |
| 2025-12-10 | JPY 3,605.00 | JPY 3,613.00 | JPY 3,525.00 | JPY 3,563.00 | 4,775,700 |
| 2025-12-09 | JPY 3,610.00 | JPY 3,622.00 | JPY 3,568.00 | JPY 3,588.00 | 4,744,100 |
| 2025-12-08 | JPY 3,513.00 | JPY 3,583.00 | JPY 3,511.00 | JPY 3,583.00 | 5,254,200 |
| 2025-12-05 | JPY 3,520.00 | JPY 3,538.00 | JPY 3,507.00 | JPY 3,520.00 | 4,791,100 |
| 2025-12-04 | JPY 3,484.00 | JPY 3,577.00 | JPY 3,476.00 | JPY 3,561.00 | 6,359,600 |
| 2025-12-03 | JPY 3,530.00 | JPY 3,541.00 | JPY 3,472.00 | JPY 3,502.00 | 4,499,300 |
| 2025-12-02 | JPY 3,545.00 | JPY 3,555.00 | JPY 3,500.00 | JPY 3,521.00 | 7,309,000 |
| 2025-12-01 | JPY 3,461.00 | JPY 3,488.00 | JPY 3,434.00 | JPY 3,480.00 | 5,531,900 |
| 2025-11-28 | JPY 3,461.00 | JPY 3,484.00 | JPY 3,437.00 | JPY 3,465.00 | 5,033,400 |
| 2025-11-27 | JPY 3,424.00 | JPY 3,462.00 | JPY 3,413.00 | JPY 3,442.00 | 3,761,700 |
| 2025-11-26 | JPY 3,397.00 | JPY 3,428.00 | JPY 3,366.00 | JPY 3,417.00 | 4,562,700 |
| 2025-11-25 | JPY 3,470.00 | JPY 3,470.00 | JPY 3,340.00 | JPY 3,359.00 | 6,551,700 |
| 2025-11-21 | JPY 3,306.00 | JPY 3,453.00 | JPY 3,292.00 | JPY 3,434.00 | 8,927,800 |
| 2025-11-20 | JPY 3,328.00 | JPY 3,429.00 | JPY 3,328.00 | JPY 3,403.00 | 8,289,300 |
| 2025-11-19 | JPY 3,329.00 | JPY 3,340.00 | JPY 3,265.00 | JPY 3,293.00 | 5,156,000 |
| 2025-11-18 | JPY 3,377.00 | JPY 3,384.00 | JPY 3,288.00 | JPY 3,288.00 | 5,177,200 |
| 2025-11-17 | JPY 3,358.00 | JPY 3,398.00 | JPY 3,345.00 | JPY 3,398.00 | 5,566,000 |
| 2025-11-14 | JPY 3,305.00 | JPY 3,346.00 | JPY 3,276.00 | JPY 3,346.00 | 4,069,600 |
| 2025-11-13 | JPY 3,294.00 | JPY 3,306.00 | JPY 3,285.00 | JPY 3,306.00 | 3,195,100 |
| 2025-11-12 | JPY 3,228.00 | JPY 3,281.00 | JPY 3,226.00 | JPY 3,281.00 | 4,259,500 |
| 2025-11-11 | JPY 3,249.00 | JPY 3,250.00 | JPY 3,211.00 | JPY 3,225.00 | 2,440,400 |
| 2025-11-10 | JPY 3,224.00 | JPY 3,239.00 | JPY 3,211.00 | JPY 3,239.00 | 2,560,800 |
| 2025-11-07 | JPY 3,177.00 | JPY 3,200.00 | JPY 3,161.00 | JPY 3,200.00 | 2,886,400 |
| 2025-11-06 | JPY 3,123.00 | JPY 3,195.00 | JPY 3,121.00 | JPY 3,192.00 | 3,713,600 |
| 2025-11-05 | JPY 3,179.00 | JPY 3,199.00 | JPY 3,108.00 | JPY 3,142.00 | 5,222,700 |
| 2025-11-04 | JPY 3,172.00 | JPY 3,187.00 | JPY 3,138.00 | JPY 3,167.00 | 3,881,200 |
| 2025-10-31 | JPY 3,223.00 | JPY 3,232.00 | JPY 3,183.00 | JPY 3,186.00 | 4,767,100 |
| 2025-10-30 | JPY 3,197.00 | JPY 3,204.00 | JPY 3,167.00 | JPY 3,204.00 | 15,596,600 |
| 2025-10-29 | JPY 3,233.00 | JPY 3,242.00 | JPY 3,183.00 | JPY 3,186.00 | 3,989,000 |
| 2025-10-28 | JPY 3,291.00 | JPY 3,293.00 | JPY 3,242.00 | JPY 3,242.00 | 3,941,200 |
| 2025-10-27 | JPY 3,284.00 | JPY 3,294.00 | JPY 3,271.00 | JPY 3,293.00 | 5,266,900 |
| 2025-10-24 | JPY 3,250.00 | JPY 3,272.00 | JPY 3,238.00 | JPY 3,261.00 | 7,108,400 |
| 2025-10-23 | JPY 3,290.00 | JPY 3,302.00 | JPY 3,268.00 | JPY 3,279.00 | 4,091,800 |
| 2025-10-22 | JPY 3,298.00 | JPY 3,320.00 | JPY 3,291.00 | JPY 3,307.00 | 3,234,800 |
| 2025-10-21 | JPY 3,360.00 | JPY 3,370.00 | JPY 3,315.00 | JPY 3,315.00 | 3,649,900 |
| 2025-10-20 | JPY 3,328.00 | JPY 3,354.00 | JPY 3,311.00 | JPY 3,350.00 | 4,153,600 |
| 2025-10-17 | JPY 3,283.00 | JPY 3,305.00 | JPY 3,252.00 | JPY 3,258.00 | 4,575,200 |
| 2025-10-16 | JPY 3,354.00 | JPY 3,385.00 | JPY 3,343.00 | JPY 3,353.00 | 3,259,100 |
| 2025-10-15 | JPY 3,365.00 | JPY 3,393.00 | JPY 3,350.00 | JPY 3,372.00 | 3,695,500 |
| 2025-10-14 | JPY 3,300.00 | JPY 3,375.00 | JPY 3,288.00 | JPY 3,295.00 | 5,610,500 |