Otsuka Corporation (4768) Price History
Daily open, high, low, close and volume for Otsuka Corporation (4768) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 3,887.00 | JPY 4,023.00 | JPY 3,883.00 | JPY 4,006.00 | 2,992,000 |
| 2026-10-08 | JPY 3,760.00 | JPY 3,855.00 | JPY 3,732.00 | JPY 3,842.00 | 2,513,000 |
| 2026-10-07 | JPY 3,671.00 | JPY 3,770.00 | JPY 3,671.00 | JPY 3,743.00 | 1,697,200 |
| 2026-10-06 | JPY 3,681.00 | JPY 3,693.00 | JPY 3,650.00 | JPY 3,675.00 | 800,100 |
| 2026-10-05 | JPY 3,644.00 | JPY 3,695.00 | JPY 3,624.00 | JPY 3,655.00 | 772,800 |
| 2026-10-02 | JPY 3,699.00 | JPY 3,722.00 | JPY 3,644.00 | JPY 3,675.00 | 843,400 |
| 2026-10-01 | JPY 3,662.00 | JPY 3,679.00 | JPY 3,630.00 | JPY 3,674.00 | 888,600 |
| 2026-09-30 | JPY 3,664.00 | JPY 3,669.00 | JPY 3,621.00 | JPY 3,647.00 | 1,347,100 |
| 2026-09-29 | JPY 3,639.00 | JPY 3,666.00 | JPY 3,611.00 | JPY 3,651.00 | 1,034,400 |
| 2026-09-28 | JPY 3,659.00 | JPY 3,687.00 | JPY 3,618.00 | JPY 3,628.00 | 1,168,200 |
| 2026-09-25 | JPY 3,641.00 | JPY 3,665.00 | JPY 3,628.00 | JPY 3,662.00 | 1,116,000 |
| 2026-09-24 | JPY 3,603.00 | JPY 3,662.00 | JPY 3,582.00 | JPY 3,642.00 | 1,396,800 |
| 2026-09-18 | JPY 3,642.00 | JPY 3,668.00 | JPY 3,610.00 | JPY 3,646.00 | 2,083,300 |
| 2026-09-17 | JPY 3,581.00 | JPY 3,650.00 | JPY 3,567.00 | JPY 3,646.00 | 986,100 |
| 2026-09-16 | JPY 3,643.00 | JPY 3,649.00 | JPY 3,577.00 | JPY 3,591.00 | 962,700 |
| 2026-09-15 | JPY 3,679.00 | JPY 3,690.00 | JPY 3,593.00 | JPY 3,606.00 | 1,033,500 |
| 2026-09-14 | JPY 3,580.00 | JPY 3,635.00 | JPY 3,541.00 | JPY 3,619.00 | 1,136,900 |
| 2026-09-11 | JPY 3,460.00 | JPY 3,548.00 | JPY 3,460.00 | JPY 3,528.00 | 1,372,200 |
| 2026-09-10 | JPY 3,472.00 | JPY 3,501.00 | JPY 3,449.00 | JPY 3,489.00 | 1,168,000 |
| 2026-09-09 | JPY 3,504.00 | JPY 3,516.00 | JPY 3,477.00 | JPY 3,500.00 | 1,217,000 |
| 2026-09-08 | JPY 3,500.00 | JPY 3,533.00 | JPY 3,493.00 | JPY 3,512.00 | 1,001,400 |
| 2026-09-07 | JPY 3,607.00 | JPY 3,612.00 | JPY 3,527.00 | JPY 3,527.00 | 980,400 |
| 2026-09-04 | JPY 3,644.00 | JPY 3,662.00 | JPY 3,613.00 | JPY 3,654.00 | 1,016,200 |
| 2026-09-03 | JPY 3,548.00 | JPY 3,624.00 | JPY 3,530.00 | JPY 3,606.00 | 1,173,500 |
| 2026-09-02 | JPY 3,638.00 | JPY 3,656.00 | JPY 3,579.00 | JPY 3,584.00 | 1,108,200 |
| 2026-09-01 | JPY 3,651.00 | JPY 3,689.00 | JPY 3,619.00 | JPY 3,675.00 | 1,319,700 |
| 2026-08-31 | JPY 3,650.00 | JPY 3,667.00 | JPY 3,600.00 | JPY 3,611.00 | 1,608,300 |
| 2026-08-28 | JPY 3,614.00 | JPY 3,663.00 | JPY 3,607.00 | JPY 3,652.00 | 1,093,700 |
| 2026-08-27 | JPY 3,521.00 | JPY 3,582.00 | JPY 3,505.00 | JPY 3,560.00 | 1,077,500 |
| 2026-08-26 | JPY 3,542.00 | JPY 3,590.00 | JPY 3,534.00 | JPY 3,539.00 | 791,400 |
| 2026-08-25 | JPY 3,564.00 | JPY 3,576.00 | JPY 3,508.00 | JPY 3,531.00 | 974,300 |
| 2026-08-24 | JPY 3,500.00 | JPY 3,557.00 | JPY 3,490.00 | JPY 3,553.00 | 952,800 |
| 2026-08-21 | JPY 3,506.00 | JPY 3,535.00 | JPY 3,472.00 | JPY 3,478.00 | 929,300 |
| 2026-08-20 | JPY 3,482.00 | JPY 3,509.00 | JPY 3,441.00 | JPY 3,486.00 | 1,175,700 |
| 2026-08-19 | JPY 3,454.00 | JPY 3,492.00 | JPY 3,425.00 | JPY 3,425.00 | 1,484,000 |
| 2026-08-18 | JPY 3,401.00 | JPY 3,457.00 | JPY 3,387.00 | JPY 3,425.00 | 891,800 |
| 2026-08-17 | JPY 3,471.00 | JPY 3,514.00 | JPY 3,422.00 | JPY 3,437.00 | 1,100,000 |
| 2026-08-14 | JPY 3,483.00 | JPY 3,567.00 | JPY 3,462.00 | JPY 3,536.00 | 1,456,400 |
| 2026-08-13 | JPY 3,425.00 | JPY 3,461.00 | JPY 3,385.00 | JPY 3,461.00 | 1,725,800 |
| 2026-08-12 | JPY 3,540.00 | JPY 3,547.00 | JPY 3,419.00 | JPY 3,420.00 | 1,615,800 |
| 2026-08-10 | JPY 3,470.00 | JPY 3,488.00 | JPY 3,415.00 | JPY 3,441.00 | 1,046,000 |
| 2026-08-07 | JPY 3,393.00 | JPY 3,458.00 | JPY 3,376.00 | JPY 3,443.00 | 1,088,000 |
| 2026-08-06 | JPY 3,317.00 | JPY 3,405.00 | JPY 3,291.00 | JPY 3,400.00 | 1,534,800 |
| 2026-08-05 | JPY 3,408.00 | JPY 3,451.00 | JPY 3,285.00 | JPY 3,304.00 | 2,944,400 |
| 2026-08-04 | JPY 3,350.00 | JPY 3,474.00 | JPY 3,325.00 | JPY 3,434.00 | 4,348,600 |
| 2026-08-03 | JPY 3,240.00 | JPY 3,260.00 | JPY 3,160.00 | JPY 3,219.00 | 1,764,000 |
| 2026-07-31 | JPY 3,309.00 | JPY 3,332.00 | JPY 3,249.00 | JPY 3,274.00 | 1,895,400 |
| 2026-07-30 | JPY 3,489.00 | JPY 3,495.00 | JPY 3,340.00 | JPY 3,397.00 | 2,012,500 |
| 2026-07-29 | JPY 3,321.00 | JPY 3,438.00 | JPY 3,258.00 | JPY 3,421.00 | 2,359,400 |
| 2026-07-28 | JPY 3,225.00 | JPY 3,256.00 | JPY 3,199.00 | JPY 3,251.00 | 1,674,300 |
| 2026-07-27 | JPY 3,068.00 | JPY 3,193.00 | JPY 3,043.00 | JPY 3,193.00 | 1,287,600 |
| 2026-07-24 | JPY 2,977.00 | JPY 3,026.00 | JPY 2,955.00 | JPY 3,026.00 | 751,100 |
| 2026-07-23 | JPY 2,941.00 | JPY 2,988.50 | JPY 2,940.00 | JPY 2,980.50 | 846,300 |
| 2026-07-22 | JPY 3,004.00 | JPY 3,027.00 | JPY 2,987.00 | JPY 3,011.00 | 1,717,300 |
| 2026-07-21 | JPY 3,155.00 | JPY 3,155.00 | JPY 3,047.00 | JPY 3,068.00 | 2,301,600 |
| 2026-07-17 | JPY 3,016.00 | JPY 3,054.00 | JPY 2,994.50 | JPY 3,015.00 | 1,401,600 |
| 2026-07-16 | JPY 2,944.50 | JPY 3,001.00 | JPY 2,938.50 | JPY 2,985.00 | 1,382,800 |
| 2026-07-15 | JPY 2,926.00 | JPY 2,973.50 | JPY 2,875.50 | JPY 2,927.00 | 1,987,800 |
| 2026-07-14 | JPY 2,945.00 | JPY 2,989.50 | JPY 2,903.50 | JPY 2,974.00 | 1,476,400 |
| 2026-07-13 | JPY 2,895.00 | JPY 2,926.50 | JPY 2,875.50 | JPY 2,924.00 | 1,036,500 |
| 2026-07-10 | JPY 2,901.00 | JPY 2,933.00 | JPY 2,881.00 | JPY 2,893.50 | 1,431,600 |
| 2026-07-09 | JPY 2,935.00 | JPY 2,968.00 | JPY 2,913.00 | JPY 2,928.00 | 1,510,700 |
| 2026-07-08 | JPY 2,935.00 | JPY 2,961.00 | JPY 2,915.00 | JPY 2,951.50 | 1,575,000 |
| 2026-07-07 | JPY 2,936.50 | JPY 2,939.00 | JPY 2,888.00 | JPY 2,923.00 | 1,692,300 |
| 2026-07-06 | JPY 2,853.00 | JPY 2,929.50 | JPY 2,845.00 | JPY 2,929.50 | 1,436,500 |
| 2026-07-03 | JPY 2,866.50 | JPY 2,885.00 | JPY 2,848.00 | JPY 2,853.00 | 1,883,400 |
| 2026-07-02 | JPY 2,800.00 | JPY 2,833.50 | JPY 2,781.00 | JPY 2,814.50 | 1,512,100 |
| 2026-07-01 | JPY 2,746.00 | JPY 2,771.50 | JPY 2,723.00 | JPY 2,735.50 | 1,329,400 |
| 2026-06-30 | JPY 2,804.50 | JPY 2,827.00 | JPY 2,772.50 | JPY 2,773.50 | 1,823,800 |
| 2026-06-29 | JPY 2,756.00 | JPY 2,823.50 | JPY 2,742.00 | JPY 2,805.00 | 1,911,800 |
| 2026-06-26 | JPY 2,751.00 | JPY 2,767.00 | JPY 2,704.50 | JPY 2,763.50 | 2,410,300 |
| 2026-06-25 | JPY 2,750.00 | JPY 2,750.00 | JPY 2,713.00 | JPY 2,713.50 | 1,260,300 |
| 2026-06-24 | JPY 2,715.00 | JPY 2,756.50 | JPY 2,712.50 | JPY 2,738.50 | 2,243,700 |
| 2026-06-23 | JPY 2,738.50 | JPY 2,750.50 | JPY 2,697.00 | JPY 2,699.50 | 2,287,800 |
| 2026-06-22 | JPY 2,746.00 | JPY 2,786.00 | JPY 2,727.00 | JPY 2,751.00 | 1,238,100 |
| 2026-06-19 | JPY 2,789.00 | JPY 2,802.00 | JPY 2,750.50 | JPY 2,766.50 | 2,256,200 |
| 2026-06-18 | JPY 2,786.00 | JPY 2,829.00 | JPY 2,776.00 | JPY 2,829.00 | 2,264,600 |
| 2026-06-17 | JPY 2,802.00 | JPY 2,807.00 | JPY 2,772.00 | JPY 2,794.00 | 1,817,700 |
| 2026-06-16 | JPY 2,776.50 | JPY 2,800.50 | JPY 2,743.00 | JPY 2,800.50 | 1,962,200 |
| 2026-06-15 | JPY 2,842.50 | JPY 2,862.00 | JPY 2,798.00 | JPY 2,798.00 | 2,181,400 |
| 2026-06-12 | JPY 2,904.50 | JPY 2,934.00 | JPY 2,816.50 | JPY 2,851.00 | 2,460,500 |
| 2026-06-11 | JPY 2,893.00 | JPY 2,960.50 | JPY 2,890.50 | JPY 2,954.50 | 1,662,600 |
| 2026-06-10 | JPY 2,967.00 | JPY 2,970.00 | JPY 2,888.00 | JPY 2,928.50 | 1,508,100 |
| 2026-06-09 | JPY 2,988.00 | JPY 3,000.00 | JPY 2,914.50 | JPY 2,938.00 | 2,563,900 |
| 2026-06-08 | JPY 2,925.00 | JPY 3,003.00 | JPY 2,912.00 | JPY 2,976.50 | 2,107,100 |
| 2026-06-05 | JPY 2,989.00 | JPY 2,994.50 | JPY 2,951.00 | JPY 2,958.50 | 1,086,900 |
| 2026-06-04 | JPY 3,015.00 | JPY 3,027.00 | JPY 2,967.00 | JPY 2,978.00 | 2,054,700 |
| 2026-06-03 | JPY 3,077.00 | JPY 3,091.00 | JPY 3,004.00 | JPY 3,036.00 | 2,251,700 |
| 2026-06-02 | JPY 3,099.00 | JPY 3,100.00 | JPY 3,038.00 | JPY 3,057.00 | 2,337,900 |
| 2026-06-01 | JPY 2,978.00 | JPY 3,081.00 | JPY 2,953.00 | JPY 3,063.00 | 2,679,000 |
| 2026-05-29 | JPY 2,875.00 | JPY 2,918.50 | JPY 2,860.50 | JPY 2,889.00 | 5,222,500 |
| 2026-05-28 | JPY 2,862.50 | JPY 2,876.00 | JPY 2,822.00 | JPY 2,853.50 | 1,700,300 |
| 2026-05-27 | JPY 2,808.50 | JPY 2,863.00 | JPY 2,804.00 | JPY 2,833.50 | 1,969,800 |
| 2026-05-26 | JPY 2,850.00 | JPY 2,859.50 | JPY 2,792.00 | JPY 2,792.00 | 1,723,600 |
| 2026-05-25 | JPY 2,871.00 | JPY 2,890.00 | JPY 2,844.00 | JPY 2,849.50 | 1,433,000 |
| 2026-05-22 | JPY 2,921.00 | JPY 2,939.00 | JPY 2,868.50 | JPY 2,884.00 | 1,477,800 |
| 2026-05-21 | JPY 2,988.00 | JPY 2,990.00 | JPY 2,913.50 | JPY 2,913.50 | 1,229,300 |
| 2026-05-20 | JPY 3,004.00 | JPY 3,010.00 | JPY 2,960.00 | JPY 3,003.00 | 2,221,500 |
| 2026-05-19 | JPY 3,002.00 | JPY 3,014.00 | JPY 2,985.00 | JPY 2,996.00 | 1,603,800 |
| 2026-05-18 | JPY 2,952.00 | JPY 3,008.00 | JPY 2,947.00 | JPY 2,973.00 | 1,483,600 |
| 2026-05-15 | JPY 2,901.00 | JPY 2,912.50 | JPY 2,867.50 | JPY 2,903.00 | 1,449,000 |
| 2026-05-14 | JPY 2,905.50 | JPY 2,953.00 | JPY 2,855.50 | JPY 2,891.00 | 1,830,100 |
| 2026-05-13 | JPY 2,911.00 | JPY 2,966.00 | JPY 2,902.00 | JPY 2,955.50 | 1,500,300 |
| 2026-05-12 | JPY 3,007.00 | JPY 3,022.00 | JPY 2,932.00 | JPY 2,935.00 | 1,819,600 |
| 2026-05-11 | JPY 3,042.00 | JPY 3,052.00 | JPY 3,014.00 | JPY 3,045.00 | 1,652,900 |
| 2026-05-08 | JPY 3,024.00 | JPY 3,077.00 | JPY 3,000.00 | JPY 3,038.00 | 2,410,200 |
| 2026-05-07 | JPY 2,996.50 | JPY 3,031.00 | JPY 2,972.00 | JPY 3,014.00 | 4,330,000 |
| 2026-05-01 | JPY 2,864.50 | JPY 2,909.50 | JPY 2,827.50 | JPY 2,854.00 | 2,574,500 |
| 2026-04-30 | JPY 2,958.50 | JPY 2,977.50 | JPY 2,860.50 | JPY 2,898.50 | 2,105,600 |
| 2026-04-28 | JPY 2,932.50 | JPY 2,967.00 | JPY 2,911.00 | JPY 2,960.00 | 1,813,700 |
| 2026-04-27 | JPY 2,965.00 | JPY 2,995.50 | JPY 2,902.50 | JPY 2,902.50 | 2,385,300 |
| 2026-04-24 | JPY 3,036.00 | JPY 3,058.00 | JPY 2,971.00 | JPY 2,971.00 | 2,203,500 |
| 2026-04-23 | JPY 3,081.00 | JPY 3,109.00 | JPY 3,048.00 | JPY 3,050.00 | 1,215,300 |
| 2026-04-22 | JPY 3,151.00 | JPY 3,158.00 | JPY 3,114.00 | JPY 3,120.00 | 1,370,700 |
| 2026-04-21 | JPY 3,065.00 | JPY 3,118.00 | JPY 3,039.00 | JPY 3,118.00 | 1,557,700 |
| 2026-04-20 | JPY 3,048.00 | JPY 3,063.00 | JPY 3,020.00 | JPY 3,048.00 | 920,500 |
| 2026-04-17 | JPY 3,050.00 | JPY 3,088.00 | JPY 3,030.00 | JPY 3,048.00 | 1,671,200 |
| 2026-04-16 | JPY 3,063.00 | JPY 3,081.00 | JPY 3,001.00 | JPY 3,007.00 | 1,503,500 |
| 2026-04-15 | JPY 3,026.00 | JPY 3,032.00 | JPY 3,000.00 | JPY 3,011.00 | 1,236,700 |
| 2026-04-14 | JPY 3,032.00 | JPY 3,039.00 | JPY 2,974.50 | JPY 2,985.00 | 1,204,200 |
| 2026-04-13 | JPY 2,950.00 | JPY 2,990.00 | JPY 2,942.50 | JPY 2,962.00 | 1,488,400 |
| 2026-04-10 | JPY 3,033.00 | JPY 3,046.00 | JPY 2,950.00 | JPY 2,982.00 | 1,799,400 |
| 2026-04-09 | JPY 3,161.00 | JPY 3,166.00 | JPY 3,074.00 | JPY 3,074.00 | 1,601,200 |
| 2026-04-08 | JPY 3,125.00 | JPY 3,178.00 | JPY 3,096.00 | JPY 3,163.00 | 2,160,100 |
| 2026-04-07 | JPY 3,078.00 | JPY 3,096.00 | JPY 3,039.00 | JPY 3,064.00 | 751,400 |
| 2026-04-06 | JPY 3,070.00 | JPY 3,079.00 | JPY 3,043.00 | JPY 3,055.00 | 786,500 |
| 2026-04-03 | JPY 3,065.00 | JPY 3,086.00 | JPY 3,056.00 | JPY 3,076.00 | 597,700 |
| 2026-04-02 | JPY 3,122.00 | JPY 3,125.00 | JPY 3,052.00 | JPY 3,073.00 | 1,211,000 |
| 2026-04-01 | JPY 3,073.00 | JPY 3,073.00 | JPY 3,032.00 | JPY 3,057.00 | 1,339,100 |
| 2026-03-31 | JPY 3,018.00 | JPY 3,035.00 | JPY 2,993.50 | JPY 3,021.00 | 2,163,400 |
| 2026-03-30 | JPY 2,923.00 | JPY 2,947.50 | JPY 2,880.00 | JPY 2,946.50 | 2,026,500 |
| 2026-03-27 | JPY 2,999.00 | JPY 3,024.00 | JPY 2,991.50 | JPY 3,014.00 | 1,820,200 |
| 2026-03-26 | JPY 2,962.50 | JPY 2,981.00 | JPY 2,941.00 | JPY 2,957.00 | 1,243,000 |
| 2026-03-25 | JPY 2,934.00 | JPY 2,967.00 | JPY 2,920.00 | JPY 2,954.50 | 1,406,900 |
| 2026-03-24 | JPY 2,960.00 | JPY 2,967.50 | JPY 2,939.50 | JPY 2,967.50 | 927,500 |
| 2026-03-23 | JPY 2,928.00 | JPY 2,944.50 | JPY 2,903.00 | JPY 2,923.00 | 1,329,000 |
| 2026-03-19 | JPY 2,934.50 | JPY 2,974.50 | JPY 2,931.00 | JPY 2,935.00 | 1,570,300 |
| 2026-03-18 | JPY 2,950.00 | JPY 2,990.00 | JPY 2,928.50 | JPY 2,973.00 | 1,140,000 |
| 2026-03-17 | JPY 2,931.00 | JPY 2,956.50 | JPY 2,915.50 | JPY 2,924.50 | 965,300 |
| 2026-03-16 | JPY 2,943.50 | JPY 2,968.00 | JPY 2,930.00 | JPY 2,940.50 | 991,100 |
| 2026-03-13 | JPY 2,961.00 | JPY 2,999.00 | JPY 2,947.00 | JPY 2,951.00 | 1,327,900 |
| 2026-03-12 | JPY 2,960.00 | JPY 3,005.00 | JPY 2,950.00 | JPY 2,993.00 | 1,074,500 |
| 2026-03-11 | JPY 3,096.00 | JPY 3,123.00 | JPY 3,026.00 | JPY 3,026.00 | 1,333,500 |
| 2026-03-10 | JPY 3,070.00 | JPY 3,089.00 | JPY 3,008.00 | JPY 3,057.00 | 1,443,700 |
| 2026-03-09 | JPY 3,007.00 | JPY 3,086.00 | JPY 2,992.00 | JPY 3,079.00 | 1,155,500 |
| 2026-03-06 | JPY 3,081.00 | JPY 3,089.00 | JPY 3,034.00 | JPY 3,067.00 | 1,451,800 |
| 2026-03-05 | JPY 3,101.00 | JPY 3,104.00 | JPY 3,014.00 | JPY 3,030.00 | 1,822,400 |
| 2026-03-04 | JPY 3,018.00 | JPY 3,033.00 | JPY 2,973.50 | JPY 3,031.00 | 1,623,200 |
| 2026-03-03 | JPY 3,101.00 | JPY 3,110.00 | JPY 3,014.00 | JPY 3,032.00 | 1,536,700 |
| 2026-03-02 | JPY 3,061.00 | JPY 3,122.00 | JPY 3,057.00 | JPY 3,100.00 | 1,243,800 |
| 2026-02-27 | JPY 3,144.00 | JPY 3,158.00 | JPY 3,113.00 | JPY 3,149.00 | 2,448,900 |
| 2026-02-26 | JPY 3,050.00 | JPY 3,109.00 | JPY 3,033.00 | JPY 3,074.00 | 1,252,100 |
| 2026-02-25 | JPY 2,981.50 | JPY 3,007.00 | JPY 2,953.00 | JPY 3,000.00 | 1,416,800 |
| 2026-02-24 | JPY 2,974.50 | JPY 3,005.00 | JPY 2,933.00 | JPY 2,964.00 | 1,725,000 |
| 2026-02-20 | JPY 3,100.00 | JPY 3,105.00 | JPY 3,028.00 | JPY 3,040.00 | 1,209,200 |
| 2026-02-19 | JPY 3,096.00 | JPY 3,097.00 | JPY 3,057.00 | JPY 3,080.00 | 805,700 |
| 2026-02-18 | JPY 3,003.00 | JPY 3,065.00 | JPY 3,003.00 | JPY 3,065.00 | 899,100 |
| 2026-02-17 | JPY 3,000.00 | JPY 3,016.00 | JPY 2,989.00 | JPY 3,016.00 | 730,800 |
| 2026-02-16 | JPY 3,023.00 | JPY 3,035.00 | JPY 2,994.00 | JPY 3,027.00 | 1,183,200 |
| 2026-02-13 | JPY 3,094.00 | JPY 3,103.00 | JPY 3,004.00 | JPY 3,023.00 | 1,476,400 |
| 2026-02-12 | JPY 3,070.00 | JPY 3,106.00 | JPY 3,047.00 | JPY 3,096.00 | 1,506,500 |
| 2026-02-10 | JPY 3,029.00 | JPY 3,140.00 | JPY 3,024.00 | JPY 3,124.00 | 1,235,700 |
| 2026-02-09 | JPY 3,060.00 | JPY 3,066.00 | JPY 2,992.50 | JPY 3,017.00 | 1,166,000 |
| 2026-02-06 | JPY 3,019.00 | JPY 3,027.00 | JPY 2,966.00 | JPY 3,012.00 | 1,859,800 |
| 2026-02-05 | JPY 2,968.00 | JPY 3,068.00 | JPY 2,959.50 | JPY 3,022.00 | 1,972,300 |
| 2026-02-04 | JPY 3,080.00 | JPY 3,114.00 | JPY 2,933.50 | JPY 2,956.50 | 2,944,900 |
| 2026-02-03 | JPY 3,175.00 | JPY 3,177.00 | JPY 3,040.00 | JPY 3,141.00 | 3,521,700 |
| 2026-02-02 | JPY 3,132.00 | JPY 3,137.00 | JPY 3,050.00 | JPY 3,059.00 | 1,514,700 |
| 2026-01-30 | JPY 3,106.00 | JPY 3,106.00 | JPY 3,048.00 | JPY 3,062.00 | 1,150,400 |
| 2026-01-29 | JPY 3,108.00 | JPY 3,114.00 | JPY 3,052.00 | JPY 3,088.00 | 875,100 |
| 2026-01-28 | JPY 3,114.00 | JPY 3,145.00 | JPY 3,097.00 | JPY 3,130.00 | 834,000 |
| 2026-01-27 | JPY 3,131.00 | JPY 3,169.00 | JPY 3,123.00 | JPY 3,144.00 | 1,044,200 |
| 2026-01-26 | JPY 3,211.00 | JPY 3,219.00 | JPY 3,141.00 | JPY 3,152.00 | 952,800 |
| 2026-01-23 | JPY 3,240.00 | JPY 3,270.00 | JPY 3,203.00 | JPY 3,223.00 | 1,291,500 |
| 2026-01-22 | JPY 3,242.00 | JPY 3,281.00 | JPY 3,227.00 | JPY 3,238.00 | 945,200 |
| 2026-01-21 | JPY 3,232.00 | JPY 3,260.00 | JPY 3,224.00 | JPY 3,244.00 | 1,127,500 |
| 2026-01-20 | JPY 3,219.00 | JPY 3,286.00 | JPY 3,210.00 | JPY 3,237.00 | 1,139,200 |
| 2026-01-19 | JPY 3,223.00 | JPY 3,308.00 | JPY 3,215.00 | JPY 3,221.00 | 1,096,100 |
| 2026-01-16 | JPY 3,200.00 | JPY 3,268.00 | JPY 3,174.00 | JPY 3,225.00 | 1,546,600 |
| 2026-01-15 | JPY 3,165.00 | JPY 3,192.00 | JPY 3,155.00 | JPY 3,186.00 | 1,036,900 |
| 2026-01-14 | JPY 3,225.00 | JPY 3,247.00 | JPY 3,163.00 | JPY 3,188.00 | 1,151,800 |
| 2026-01-13 | JPY 3,236.00 | JPY 3,250.00 | JPY 3,189.00 | JPY 3,247.00 | 1,173,500 |
| 2026-01-09 | JPY 3,227.00 | JPY 3,243.00 | JPY 3,192.00 | JPY 3,196.00 | 866,200 |
| 2026-01-08 | JPY 3,214.00 | JPY 3,243.00 | JPY 3,202.00 | JPY 3,236.00 | 862,600 |
| 2026-01-07 | JPY 3,180.00 | JPY 3,220.00 | JPY 3,157.00 | JPY 3,214.00 | 914,000 |
| 2026-01-06 | JPY 3,205.00 | JPY 3,208.00 | JPY 3,174.00 | JPY 3,193.00 | 972,000 |
| 2026-01-05 | JPY 3,229.00 | JPY 3,249.00 | JPY 3,179.00 | JPY 3,199.00 | 1,009,900 |
| 2025-12-30 | JPY 3,256.00 | JPY 3,263.00 | JPY 3,228.00 | JPY 3,232.00 | 575,200 |
| 2025-12-29 | JPY 3,225.00 | JPY 3,250.00 | JPY 3,213.00 | JPY 3,250.00 | 607,300 |
| 2025-12-26 | JPY 3,280.00 | JPY 3,295.00 | JPY 3,272.00 | JPY 3,280.00 | 346,100 |
| 2025-12-25 | JPY 3,272.00 | JPY 3,286.00 | JPY 3,258.00 | JPY 3,279.00 | 233,200 |
| 2025-12-24 | JPY 3,292.00 | JPY 3,308.00 | JPY 3,258.00 | JPY 3,264.00 | 500,900 |
| 2025-12-23 | JPY 3,280.00 | JPY 3,292.00 | JPY 3,259.00 | JPY 3,292.00 | 468,400 |
| 2025-12-22 | JPY 3,322.00 | JPY 3,322.00 | JPY 3,262.00 | JPY 3,274.00 | 583,300 |
| 2025-12-19 | JPY 3,317.00 | JPY 3,343.00 | JPY 3,303.00 | JPY 3,306.00 | 1,246,100 |
| 2025-12-18 | JPY 3,325.00 | JPY 3,325.00 | JPY 3,295.00 | JPY 3,305.00 | 629,300 |
| 2025-12-17 | JPY 3,295.00 | JPY 3,302.00 | JPY 3,252.00 | JPY 3,293.00 | 753,300 |
| 2025-12-16 | JPY 3,311.00 | JPY 3,319.00 | JPY 3,270.00 | JPY 3,276.00 | 829,800 |
| 2025-12-15 | JPY 3,325.00 | JPY 3,353.00 | JPY 3,305.00 | JPY 3,320.00 | 1,015,500 |
| 2025-12-12 | JPY 3,250.00 | JPY 3,309.00 | JPY 3,234.00 | JPY 3,309.00 | 1,005,400 |
| 2025-12-11 | JPY 3,250.00 | JPY 3,280.00 | JPY 3,202.00 | JPY 3,214.00 | 1,103,700 |
| 2025-12-10 | JPY 3,265.00 | JPY 3,269.00 | JPY 3,231.00 | JPY 3,231.00 | 1,022,600 |
| 2025-12-09 | JPY 3,219.00 | JPY 3,233.00 | JPY 3,200.00 | JPY 3,233.00 | 1,090,600 |
| 2025-12-08 | JPY 3,173.00 | JPY 3,205.00 | JPY 3,160.00 | JPY 3,194.00 | 822,900 |
| 2025-12-05 | JPY 3,188.00 | JPY 3,203.00 | JPY 3,147.00 | JPY 3,158.00 | 912,900 |
| 2025-12-04 | JPY 3,164.00 | JPY 3,218.00 | JPY 3,164.00 | JPY 3,180.00 | 969,600 |
| 2025-12-03 | JPY 3,174.00 | JPY 3,175.00 | JPY 3,144.00 | JPY 3,164.00 | 1,067,600 |
| 2025-12-02 | JPY 3,080.00 | JPY 3,164.00 | JPY 3,060.00 | JPY 3,164.00 | 1,210,600 |
| 2025-12-01 | JPY 3,097.00 | JPY 3,097.00 | JPY 3,048.00 | JPY 3,053.00 | 658,000 |
| 2025-11-28 | JPY 3,092.00 | JPY 3,109.00 | JPY 3,083.00 | JPY 3,087.00 | 597,200 |
| 2025-11-27 | JPY 3,104.00 | JPY 3,131.00 | JPY 3,084.00 | JPY 3,095.00 | 556,400 |
| 2025-11-26 | JPY 3,145.00 | JPY 3,156.00 | JPY 3,123.00 | JPY 3,125.00 | 774,500 |
| 2025-11-25 | JPY 3,096.00 | JPY 3,120.00 | JPY 3,088.00 | JPY 3,116.00 | 1,142,000 |
| 2025-11-21 | JPY 3,023.00 | JPY 3,123.00 | JPY 3,023.00 | JPY 3,112.00 | 2,399,100 |
| 2025-11-20 | JPY 3,030.00 | JPY 3,039.00 | JPY 3,013.00 | JPY 3,015.00 | 785,200 |
| 2025-11-19 | JPY 2,980.00 | JPY 3,040.00 | JPY 2,976.50 | JPY 3,020.00 | 1,191,500 |
| 2025-11-18 | JPY 2,998.50 | JPY 3,026.00 | JPY 2,964.50 | JPY 2,965.00 | 830,300 |
| 2025-11-17 | JPY 2,988.00 | JPY 3,017.00 | JPY 2,942.50 | JPY 3,017.00 | 895,300 |
| 2025-11-14 | JPY 3,006.00 | JPY 3,032.00 | JPY 2,985.50 | JPY 3,000.00 | 1,124,800 |
| 2025-11-13 | JPY 3,038.00 | JPY 3,043.00 | JPY 3,000.00 | JPY 3,014.00 | 774,400 |
| 2025-11-12 | JPY 3,003.00 | JPY 3,051.00 | JPY 3,003.00 | JPY 3,041.00 | 977,400 |
| 2025-11-11 | JPY 3,050.00 | JPY 3,054.00 | JPY 3,016.00 | JPY 3,016.00 | 912,700 |
| 2025-11-10 | JPY 3,024.00 | JPY 3,046.00 | JPY 3,007.00 | JPY 3,030.00 | 899,400 |
| 2025-11-07 | JPY 3,056.00 | JPY 3,062.00 | JPY 2,995.00 | JPY 3,020.00 | 935,100 |
| 2025-11-06 | JPY 3,017.00 | JPY 3,058.00 | JPY 3,006.00 | JPY 3,031.00 | 1,089,500 |
| 2025-11-05 | JPY 3,006.00 | JPY 3,032.00 | JPY 2,974.50 | JPY 3,021.00 | 1,411,700 |
| 2025-11-04 | JPY 2,930.00 | JPY 2,999.50 | JPY 2,930.00 | JPY 2,974.50 | 1,869,000 |
| 2025-10-31 | JPY 3,033.00 | JPY 3,076.00 | JPY 3,017.00 | JPY 3,050.00 | 1,506,000 |
| 2025-10-30 | JPY 2,961.50 | JPY 2,996.50 | JPY 2,952.00 | JPY 2,988.50 | 1,124,400 |
| 2025-10-29 | JPY 3,030.00 | JPY 3,032.00 | JPY 2,932.00 | JPY 2,939.50 | 1,322,700 |
| 2025-10-28 | JPY 3,106.00 | JPY 3,108.00 | JPY 3,020.00 | JPY 3,024.00 | 1,015,700 |
| 2025-10-27 | JPY 3,111.00 | JPY 3,151.00 | JPY 3,106.00 | JPY 3,110.00 | 856,000 |
| 2025-10-24 | JPY 3,090.00 | JPY 3,102.00 | JPY 3,068.00 | JPY 3,092.00 | 752,000 |
| 2025-10-23 | JPY 3,061.00 | JPY 3,085.00 | JPY 3,055.00 | JPY 3,074.00 | 968,100 |
| 2025-10-22 | JPY 3,065.00 | JPY 3,098.00 | JPY 3,057.00 | JPY 3,077.00 | 627,100 |
| 2025-10-21 | JPY 3,012.00 | JPY 3,073.00 | JPY 3,011.00 | JPY 3,044.00 | 794,000 |
| 2025-10-20 | JPY 3,017.00 | JPY 3,027.00 | JPY 3,004.00 | JPY 3,009.00 | 662,800 |
| 2025-10-17 | JPY 2,998.00 | JPY 3,004.00 | JPY 2,972.00 | JPY 2,976.00 | 863,600 |
| 2025-10-16 | JPY 3,016.00 | JPY 3,031.00 | JPY 2,989.50 | JPY 3,003.00 | 759,300 |
| 2025-10-15 | JPY 2,983.00 | JPY 3,010.00 | JPY 2,976.50 | JPY 2,990.50 | 870,900 |
| 2025-10-14 | JPY 2,990.00 | JPY 3,000.00 | JPY 2,940.50 | JPY 2,970.50 | 1,121,400 |
| 2025-10-10 | JPY 3,047.00 | JPY 3,053.00 | JPY 2,979.00 | JPY 2,989.00 | 1,023,200 |
| 2025-10-09 | JPY 3,061.00 | JPY 3,071.00 | JPY 3,029.00 | JPY 3,058.00 | 952,700 |