ICE MSCI Japan NTR

🏛️ japan →
10,428.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8,037.50 8,039.10 8,037.50 8,026.50 0.0M
2023-12-28 8,014.60 8,014.60 8,014.60 8,014.60 0.0M
2023-12-27 7,972.80 7,972.80 7,972.80 7,972.80 0.0M
2023-12-26 7,932.30 7,932.30 7,932.30 7,932.30 0.0M
2023-12-22 7,946.70 7,946.70 7,914.80 7,931.10 0.0M
2023-12-21 7,909.40 7,909.40 7,909.40 7,909.40 0.0M
2023-12-20 7,859.50 7,859.50 7,859.50 7,771.80 0.0M
2023-12-19 7,852.20 7,852.20 7,815.50 7,816.60 0.0M
2023-12-18 7,798.60 7,798.60 7,798.60 7,798.60 0.0M
2023-12-15 7,804.69 7,804.69 7,804.69 7,804.69 0.0M
2023-12-14 7,769.20 7,769.20 7,769.20 7,769.20 0.0M
2023-12-13 7,812.70 7,812.70 7,812.70 7,812.70 0.0M
2023-12-12 7,698.70 7,698.70 7,698.70 7,698.70 0.0M
2023-12-11 7,711.50 7,711.50 7,711.50 7,711.50 0.0M
2023-12-08 7,668.30 7,668.30 7,668.30 7,668.30 0.0M
2023-12-07 7,757.40 7,757.40 7,757.40 7,710.70 0.0M
2023-12-06 7,652.80 7,652.80 7,652.80 7,652.80 0.0M
2023-12-05 7,577.20 7,577.20 7,577.20 7,577.20 0.0M
2023-12-04 7,604.30 7,604.30 7,604.30 7,604.30 0.0M
2023-12-01 7,718.00 7,718.00 7,718.00 7,718.00 0.0M
2023-11-30 7,648.90 7,648.90 7,648.90 7,648.90 0.0M
2023-11-29 7,649.00 7,649.00 7,638.20 7,637.70 0.0M
2023-11-28 7,647.20 7,647.20 7,647.20 7,647.20 0.0M
2023-11-27 7,648.60 7,648.60 7,648.60 7,648.60 0.0M
2023-11-24 7,654.70 7,654.70 7,654.70 7,654.70 0.0M
2023-11-23 7,641.60 7,641.60 7,641.60 7,641.60 0.0M
2023-11-22 7,641.60 7,641.60 7,641.60 7,641.60 0.0M
2023-11-21 7,593.00 7,593.00 7,593.00 7,593.00 0.0M
2023-11-20 7,628.60 7,628.60 7,628.60 7,628.60 0.0M
2023-11-17 7,634.80 7,634.80 7,634.80 7,634.80 0.0M
2023-11-16 7,515.70 7,515.70 7,515.70 7,515.70 0.0M
2023-11-15 7,490.20 7,490.20 7,490.20 7,490.20 0.0M
2023-11-14 7,552.90 7,552.90 7,552.90 7,552.90 0.0M
2023-11-13 7,404.00 7,404.00 7,404.00 7,404.00 0.0M
2023-11-10 7,404.00 7,404.00 7,404.00 7,404.00 0.0M
2023-11-09 7,340.50 7,340.50 7,340.50 7,340.50 0.0M
2023-11-08 7,318.00 7,318.00 7,318.00 7,318.00 0.0M
2023-11-07 7,431.50 7,431.50 7,431.50 7,431.50 0.0M
2023-11-06 7,507.40 7,507.40 7,507.40 7,507.40 0.0M
2023-11-03 7,601.40 7,601.40 7,601.40 7,601.40 0.0M
2023-11-02 7,470.90 7,470.90 7,470.90 7,470.90 0.0M
2023-11-01 7,357.20 7,357.20 7,357.20 7,357.20 0.0M
2023-10-31 7,241.20 7,241.20 7,241.20 7,241.20 0.0M
2023-10-30 7,111.20 7,113.60 7,111.20 7,146.40 0.0M
2023-10-27 7,096.80 7,096.80 7,096.80 7,096.80 0.0M
2023-10-26 7,040.20 7,040.20 7,040.20 7,040.20 0.0M
2023-10-25 7,144.80 7,144.80 7,144.80 7,144.80 0.0M
2023-10-24 7,169.20 7,169.20 7,169.20 7,169.20 0.0M
2023-10-23 7,126.30 7,126.30 7,126.30 7,126.30 0.0M
2023-10-20 7,147.20 7,147.20 7,147.20 7,147.20 0.0M
2023-10-19 7,196.30 7,196.30 7,196.30 7,196.30 0.0M
2023-10-18 7,276.20 7,276.40 7,276.20 7,246.10 0.0M
2023-10-17 7,365.40 7,365.40 7,365.40 7,365.40 0.0M
2023-10-16 7,351.40 7,351.40 7,351.40 7,351.40 0.0M
2023-10-13 7,326.70 7,326.70 7,326.70 7,326.70 0.0M
2023-10-12 7,425.20 7,425.20 7,425.20 7,425.20 0.0M
2023-10-11 7,408.30 7,408.30 7,408.30 7,408.30 0.0M
2023-10-10 7,422.90 7,422.90 7,422.90 7,422.90 0.0M
2023-10-09 7,328.60 7,328.60 7,328.60 7,328.60 0.0M
2023-10-06 7,310.90 7,310.90 7,310.90 7,310.90 0.0M
2023-10-05 7,296.20 7,296.20 7,296.20 7,296.20 0.0M
2023-10-04 7,154.60 7,154.60 7,154.60 7,154.60 0.0M
2023-10-03 7,280.30 7,280.30 7,280.30 7,241.00 0.0M
2023-10-02 7,362.60 7,362.60 7,358.30 7,367.70 0.0M
2023-09-29 7,425.00 7,425.00 7,425.00 7,425.00 0.0M
2023-09-28 7,537.50 7,537.50 7,537.50 7,537.50 0.0M
2023-09-27 7,529.90 7,529.90 7,528.50 7,532.10 0.0M
2023-09-26 7,496.40 7,496.40 7,496.40 7,496.40 0.0M
2023-09-25 7,613.90 7,613.90 7,613.90 7,613.90 0.0M
2023-09-22 7,630.70 7,634.80 7,630.70 7,622.00 0.0M
2023-09-21 7,603.10 7,603.10 7,603.10 7,603.10 0.0M
2023-09-20 7,726.10 7,726.10 7,726.10 7,726.10 0.0M
2023-09-19 7,836.90 7,836.90 7,836.90 7,836.90 0.0M
2023-09-18 7,797.80 7,797.80 7,797.80 7,797.80 0.0M
2023-09-15 7,719.40 7,719.40 7,719.40 7,719.40 0.0M
2023-09-14 7,720.80 7,720.80 7,720.80 7,720.80 0.0M
2023-09-13 7,592.70 7,592.70 7,592.70 7,592.70 0.0M
2023-09-12 7,598.20 7,598.20 7,598.20 7,598.20 0.0M
2023-09-11 7,597.30 7,597.30 7,597.30 7,597.30 0.0M
2023-09-08 7,513.20 7,513.20 7,513.20 7,513.20 0.0M
2023-09-07 7,592.60 7,592.60 7,592.60 7,592.60 0.0M
2023-09-06 7,597.20 7,597.20 7,597.20 7,597.20 0.0M
2023-09-05 7,578.60 7,578.60 7,578.60 7,578.60 0.0M
2023-09-04 7,572.60 7,572.60 7,572.60 7,572.60 0.0M
2023-09-01 7,572.60 7,572.60 7,572.60 7,572.60 0.0M
2023-08-31 7,523.90 7,523.90 7,523.90 7,523.90 0.0M
2023-08-30 7,443.20 7,443.20 7,443.20 7,443.20 0.0M
2023-08-29 7,459.70 7,459.70 7,459.70 7,459.70 0.0M
2023-08-28 7,414.10 7,414.10 7,414.10 7,414.10 0.0M
2023-08-25 7,329.30 7,329.30 7,329.30 7,329.30 0.0M
2023-08-24 7,292.80 7,292.80 7,292.80 7,292.80 0.0M
2023-08-23 7,384.00 7,384.00 7,384.00 7,384.00 0.0M
2023-08-22 7,294.60 7,294.60 7,294.60 7,294.60 0.0M
2023-08-21 7,261.60 7,261.60 7,261.60 7,261.60 0.0M
2023-08-18 7,254.50 7,254.50 7,254.50 7,254.50 0.0M
2023-08-17 7,240.70 7,240.70 7,240.70 7,240.70 0.0M
2023-08-16 7,269.60 7,269.60 7,269.60 7,269.60 0.0M
2023-08-15 7,366.50 7,366.50 7,366.50 7,366.50 0.0M
2023-08-14 7,446.30 7,446.30 7,446.30 7,446.30 0.0M
2023-08-11 7,512.60 7,512.60 7,512.60 7,512.60 0.0M
2023-08-10 7,523.10 7,523.10 7,523.10 7,523.10 0.0M
2023-08-09 7,545.60 7,545.60 7,545.60 7,499.00 0.0M
2023-08-08 7,562.90 7,562.90 7,562.90 7,562.90 0.0M
2023-08-07 7,633.20 7,633.20 7,633.20 7,633.20 0.0M
2023-08-04 7,572.00 7,572.00 7,572.00 7,572.00 0.0M
2023-08-03 7,504.60 7,504.60 7,504.60 7,504.60 0.0M
2023-08-02 7,545.80 7,545.80 7,545.80 7,545.80 0.0M
2023-08-01 7,710.30 7,710.30 7,680.10 7,684.30 0.0M
2023-07-31 7,776.80 7,776.80 7,776.80 7,776.80 0.0M
2023-07-28 7,814.90 7,814.90 7,814.90 7,814.90 0.0M
2023-07-27 7,772.90 7,772.90 7,772.90 7,772.90 0.0M
2023-07-26 7,708.90 7,708.90 7,708.90 7,708.90 0.0M
2023-07-25 7,685.30 7,685.30 7,685.30 7,685.30 0.0M
2023-07-24 7,682.80 7,682.80 7,681.80 7,669.50 0.0M
2023-07-21 7,658.00 7,658.00 7,658.00 7,658.00 0.0M
2023-07-20 7,699.40 7,699.40 7,699.40 7,673.50 0.0M
2023-07-19 7,778.80 7,778.80 7,778.80 7,778.80 0.0M
2023-07-18 7,779.00 7,779.00 7,779.00 7,779.00 0.0M
2023-07-17 7,668.80 7,668.80 7,668.80 7,676.70 0.0M
2023-07-14 7,662.00 7,662.00 7,662.00 7,662.00 0.0M
2023-07-13 7,767.20 7,767.20 7,767.20 7,767.20 0.0M
2023-07-12 7,654.20 7,654.20 7,649.30 7,652.50 0.0M
2023-07-11 7,606.00 7,606.00 7,606.00 7,606.00 0.0M
2023-07-10 7,567.60 7,567.60 7,567.60 7,567.60 0.0M
2023-07-07 7,580.50 7,580.50 7,580.50 7,580.50 0.0M
2023-07-06 7,478.80 7,478.80 7,478.80 7,478.80 0.0M
2023-07-05 7,581.70 7,581.70 7,581.70 7,581.70 0.0M
2023-07-04 7,640.90 7,640.90 7,640.90 7,640.90 0.0M
2023-07-03 7,640.90 7,640.90 7,640.90 7,640.90 0.0M
2023-06-30 7,631.10 7,641.80 7,631.10 7,626.00 0.0M
2023-06-29 7,577.50 7,577.50 7,577.50 7,577.50 0.0M
2023-06-28 7,611.40 7,611.40 7,611.40 7,611.40 0.0M
2023-06-27 7,530.30 7,530.30 7,530.30 7,530.30 0.0M
2023-06-26 7,508.20 7,508.20 7,508.20 7,504.10 0.0M
2023-06-23 7,507.00 7,507.00 7,507.00 7,507.00 0.0M
2023-06-22 7,700.70 7,700.70 7,700.70 7,700.70 0.0M
2023-06-21 7,767.40 7,767.40 7,767.40 7,767.40 0.0M
2023-06-20 7,676.00 7,676.00 7,676.00 7,676.00 0.0M
2023-06-19 7,785.30 7,785.30 7,785.30 7,785.30 0.0M
2023-06-16 7,682.75 7,682.75 7,682.75 7,682.75 0.0M
2023-06-15 7,664.70 7,664.70 7,664.70 7,753.50 0.0M
2023-06-14 7,770.90 7,770.90 7,770.90 7,770.90 0.0M
2023-06-13 7,739.10 7,739.10 7,739.10 7,739.10 0.0M
2023-06-12 7,610.40 7,611.50 7,610.40 7,621.00 0.0M
2023-06-09 7,575.30 7,575.30 7,575.30 7,575.30 0.0M
2023-06-08 7,478.00 7,478.00 7,478.00 7,495.30 0.0M
2023-06-07 7,450.60 7,450.60 7,450.60 7,450.60 0.0M
2023-06-06 7,628.00 7,628.00 7,628.00 7,628.00 0.0M
2023-06-05 7,478.70 7,478.70 7,478.70 7,478.70 0.0M
2023-06-02 7,499.30 7,499.30 7,499.30 7,499.30 0.0M
2023-06-01 7,359.50 7,359.50 7,359.50 7,359.50 0.0M
2023-05-31 7,189.00 7,189.00 7,189.00 7,189.00 0.0M
2023-05-30 7,248.60 7,248.60 7,248.60 7,248.60 0.0M
2023-05-29 7,297.50 7,297.50 7,297.50 7,297.50 0.0M
2023-05-26 7,297.50 7,297.50 7,297.50 7,297.50 0.0M
2023-05-25 7,275.90 7,275.90 7,275.90 7,275.90 0.0M
2023-05-24 7,237.80 7,237.80 7,237.80 7,237.80 0.0M
2023-05-23 7,348.10 7,348.10 7,348.10 7,316.20 0.0M
2023-05-22 7,423.80 7,423.80 7,423.80 7,423.80 0.0M
2023-05-19 7,385.80 7,385.80 7,383.90 7,392.00 0.0M
2023-05-18 7,380.60 7,380.60 7,380.60 7,380.60 0.0M
2023-05-17 7,381.40 7,381.40 7,381.40 7,381.40 0.0M
2023-05-16 7,330.10 7,330.10 7,330.10 7,330.10 0.0M
2023-05-15 7,321.50 7,325.60 7,321.50 7,344.70 0.0M
2023-05-12 7,302.90 7,302.90 7,302.90 7,302.90 0.0M
2023-05-11 7,266.00 7,266.00 7,258.90 7,270.90 0.0M
2023-05-10 7,238.00 7,248.80 7,238.00 7,255.50 0.0M
2023-05-09 7,289.20 7,289.20 7,289.20 7,289.20 0.0M
2023-05-08 7,213.40 7,213.40 7,213.40 7,213.40 0.0M
2023-05-05 7,183.70 7,183.70 7,183.70 7,228.60 0.0M
2023-05-04 7,141.10 7,143.00 7,134.90 7,139.40 0.0M
2023-05-03 7,125.60 7,125.60 7,125.60 7,125.60 0.0M
2023-05-02 7,059.20 7,071.20 7,046.50 7,083.00 0.0M
2023-05-01 7,144.20 7,144.20 7,144.20 7,144.20 0.0M
2023-04-28 7,149.50 7,149.50 7,149.50 7,149.50 0.0M
2023-04-27 7,210.70 7,210.70 7,210.70 7,210.70 0.0M
2023-04-26 7,098.70 7,098.70 7,098.70 7,098.70 0.0M
2023-04-25 7,141.30 7,141.30 7,141.30 7,129.40 0.0M
2023-04-24 7,175.90 7,175.90 7,175.90 7,175.90 0.0M
2023-04-21 7,178.20 7,178.20 7,178.20 7,178.20 0.0M
2023-04-20 7,141.40 7,141.40 7,141.40 7,141.40 0.0M
2023-04-19 7,119.70 7,119.70 7,119.70 7,118.90 0.0M
2023-04-18 7,179.40 7,179.40 7,179.40 7,179.40 0.0M
2023-04-17 7,141.10 7,141.10 7,141.10 7,141.10 0.0M
2023-04-14 7,120.30 7,120.30 7,120.30 7,120.30 0.0M
2023-04-13 7,171.20 7,171.20 7,171.20 7,171.20 0.0M
2023-04-12 7,156.10 7,157.50 7,090.20 7,073.00 0.0M
2023-04-11 7,051.50 7,051.50 7,051.50 7,051.50 0.0M
2023-04-10 7,029.10 7,029.10 7,029.10 7,029.10 0.0M
2023-04-06 7,056.50 7,056.50 7,056.50 7,046.40 0.0M
2023-04-05 7,080.40 7,080.40 7,080.40 7,080.40 0.0M
2023-04-04 7,176.40 7,185.20 7,176.40 7,188.00 0.0M
2023-04-03 7,195.10 7,195.10 7,195.10 7,195.10 0.0M
2023-03-31 7,164.70 7,164.70 7,164.70 7,164.70 0.0M
2023-03-30 7,086.30 7,086.30 7,086.30 7,086.30 0.0M
2023-03-29 7,042.60 7,042.60 7,042.60 7,042.60 0.0M
2023-03-28 7,011.40 7,011.40 7,011.40 7,011.40 0.0M
2023-03-27 6,996.50 6,996.50 6,996.50 6,993.90 0.0M
2023-03-24 6,966.00 6,966.00 6,966.00 6,966.00 0.0M
2023-03-23 6,943.60 6,943.60 6,943.60 6,943.60 0.0M
2023-03-22 6,956.20 6,956.20 6,952.60 6,915.20 0.0M
2023-03-21 6,935.20 6,935.20 6,935.20 6,935.20 0.0M
2023-03-20 6,885.00 6,885.00 6,881.80 6,896.50 0.0M
2023-03-17 6,847.89 6,847.89 6,847.89 6,847.89 0.0M
2023-03-16 6,767.40 6,767.40 6,767.40 6,767.40 0.0M
2023-03-15 6,649.20 6,649.20 6,649.20 6,634.60 0.0M
2023-03-14 6,756.40 6,756.60 6,749.60 6,699.50 0.0M
2023-03-13 6,797.70 6,797.70 6,797.70 6,797.70 0.0M
2023-03-10 6,918.00 6,918.00 6,918.00 6,856.40 0.0M
2023-03-09 6,943.70 6,943.70 6,943.70 6,943.70 0.0M
2023-03-08 6,957.80 6,957.80 6,957.80 6,957.80 0.0M
2023-03-07 6,923.00 6,923.00 6,921.10 6,881.70 0.0M
2023-03-06 6,930.10 6,930.10 6,930.10 6,930.10 0.0M
2023-03-03 6,938.10 6,938.10 6,938.10 6,938.10 0.0M
2023-03-02 6,751.10 6,763.50 6,751.10 6,779.00 0.0M
2023-03-01 6,780.80 6,780.80 6,780.80 6,780.80 0.0M
2023-02-28 6,773.30 6,773.30 6,773.30 6,773.30 0.0M
2023-02-27 6,792.10 6,792.10 6,792.10 6,792.10 0.0M
2023-02-24 6,731.00 6,731.00 6,731.00 6,731.00 0.0M
2023-02-23 6,832.60 6,832.60 6,832.60 6,832.60 0.0M
2023-02-22 6,764.80 6,764.80 6,764.80 6,764.80 0.0M
2023-02-21 6,815.40 6,815.40 6,815.40 6,815.40 0.0M
2023-02-20 6,907.60 6,907.60 6,907.60 6,907.60 0.0M
2023-02-17 6,907.60 6,907.60 6,907.60 6,907.60 0.0M
2023-02-16 6,911.70 6,911.70 6,911.70 6,911.70 0.0M
2023-02-15 6,933.30 6,933.30 6,933.30 6,933.30 0.0M
2023-02-14 7,005.00 7,005.00 7,005.00 7,005.00 0.0M
2023-02-13 7,039.80 7,039.80 7,039.80 7,039.80 0.0M
2023-02-10 7,048.00 7,048.00 7,048.00 7,048.00 0.0M
2023-02-09 7,005.60 7,005.60 7,005.60 7,005.60 0.0M
2023-02-08 6,993.80 6,993.80 6,993.80 6,993.80 0.0M
2023-02-07 7,079.00 7,079.00 7,079.00 7,079.00 0.0M
2023-02-06 6,976.30 6,976.30 6,976.30 6,976.30 0.0M
2023-02-03 7,047.10 7,047.10 7,047.10 7,047.10 0.0M
2023-02-02 7,121.00 7,121.00 7,121.00 7,121.00 0.0M
2023-02-01 7,136.30 7,136.30 7,136.30 7,136.30 0.0M
2023-01-31 7,123.30 7,123.30 7,123.30 7,123.30 0.0M
2023-01-30 7,100.60 7,100.60 7,100.60 7,100.60 0.0M
2023-01-27 7,137.20 7,137.20 7,137.20 7,137.20 0.0M
2023-01-26 7,122.50 7,122.50 7,122.50 7,122.50 0.0M
2023-01-25 7,136.70 7,136.70 7,136.70 7,136.70 0.0M
2023-01-24 7,063.00 7,063.00 7,063.00 7,063.00 0.0M
2023-01-23 7,006.60 7,006.60 7,006.60 7,006.60 0.0M
2023-01-20 7,023.50 7,023.50 7,023.50 7,023.50 0.0M
2023-01-19 6,952.80 6,952.80 6,952.80 6,952.80 0.0M
2023-01-18 6,954.70 6,954.70 6,954.70 6,954.70 0.0M
2023-01-17 6,964.20 6,964.20 6,964.20 6,964.20 0.0M
2023-01-16 6,899.90 6,899.90 6,899.90 6,899.90 0.0M
2023-01-13 6,899.90 6,899.90 6,899.90 6,899.90 0.0M
2023-01-12 6,873.00 6,873.00 6,873.00 6,873.00 0.0M
2023-01-11 6,718.20 6,718.20 6,718.20 6,718.20 0.0M
2023-01-10 6,666.10 6,666.10 6,666.10 6,666.10 0.0M
2023-01-09 6,683.10 6,683.10 6,683.10 6,683.10 0.0M
2023-01-06 6,664.70 6,664.70 6,664.70 6,664.70 0.0M
2023-01-05 6,499.60 6,499.60 6,499.60 6,499.60 0.0M
2023-01-04 6,641.10 6,641.10 6,611.30 6,592.90 0.0M
2023-01-03 6,660.90 6,660.90 6,660.90 6,660.90 0.0M