FTSE Japan

FTAWJPN
🏛️ japan →
210.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 213.38 213.51 212.19 212.39 0.0K
09:05 212.40 212.64 212.05 212.07 0.0K
09:10 212.14 212.27 211.83 212.12 0.0K
09:15 212.14 212.17 211.86 211.97 0.0K
09:20 211.96 212.36 211.96 212.27 0.0K
09:25 212.28 212.50 212.28 212.38 0.0K
09:30 212.35 212.54 212.28 212.41 0.0K
09:35 212.43 212.57 212.24 212.49 0.0K
09:40 212.49 212.51 212.37 212.45 0.0K
09:45 212.45 212.66 212.43 212.62 0.0K
09:50 212.61 212.88 212.57 212.88 0.0K
09:55 212.86 212.93 212.59 212.59 0.0K
10:00 212.58 212.58 212.31 212.56 0.0K
10:05 212.56 212.91 212.56 212.91 0.0K
10:10 212.91 212.98 212.77 212.81 0.0K
10:15 212.80 212.88 212.55 212.56 0.0K
10:20 212.55 212.67 212.49 212.55 0.0K
10:25 212.56 212.66 212.56 212.65 0.0K
10:30 212.65 212.66 212.34 212.49 0.0K
10:35 212.47 212.59 212.41 212.47 0.0K
10:40 212.46 212.49 212.35 212.44 0.0K
10:45 212.44 212.68 212.41 212.60 0.0K
10:50 212.60 212.64 212.54 212.55 0.0K
10:55 212.55 212.57 212.49 212.52 0.0K
11:00 212.53 212.56 212.43 212.56 0.0K
11:05 212.57 212.62 212.50 212.61 0.0K
11:10 212.62 212.64 212.55 212.61 0.0K
11:15 212.61 212.62 212.44 212.47 0.0K
11:20 212.47 212.52 212.45 212.50 0.0K
11:25 212.51 212.60 212.47 212.54 0.0K
11:30 212.53 212.53 212.53 212.53 0.0K
12:30 212.68 212.73 212.58 212.67 0.0K
12:35 212.67 212.93 212.67 212.90 0.0K
12:40 212.90 213.10 212.90 213.10 0.0K
12:45 213.12 213.21 213.07 213.10 0.0K
12:50 213.10 213.16 212.98 213.09 0.0K
12:55 213.08 213.21 213.07 213.13 0.0K
13:00 213.14 213.19 213.06 213.10 0.0K
13:05 213.10 213.14 212.99 212.99 0.0K
13:10 212.99 213.04 212.92 212.95 0.0K
13:15 212.95 213.02 212.92 212.97 0.0K
13:20 212.99 213.06 212.99 213.03 0.0K
13:25 213.03 213.16 213.03 213.07 0.0K
13:30 213.07 213.16 213.07 213.16 0.0K
13:35 213.16 213.17 212.98 213.00 0.0K
13:40 212.99 213.08 212.98 213.07 0.0K
13:45 213.08 213.17 213.08 213.12 0.0K
13:50 213.13 213.18 213.11 213.18 0.0K
13:55 213.18 213.21 213.12 213.13 0.0K
14:00 213.14 213.15 212.86 212.95 0.0K
14:05 212.95 213.05 212.90 213.04 0.0K
14:10 213.04 213.11 213.04 213.06 0.0K
14:15 213.06 213.08 212.96 213.08 0.0K
14:20 213.08 213.12 213.04 213.05 0.0K
14:25 213.06 213.07 213.01 213.02 0.0K
14:30 213.01 213.05 212.98 213.05 0.0K
14:35 213.05 213.06 212.94 212.99 0.0K
14:40 212.99 213.08 212.97 213.05 0.0K
14:45 213.05 213.09 213.03 213.06 0.0K
14:50 213.06 213.20 213.04 213.17 0.0K
14:55 213.17 213.18 213.09 213.12 0.0K
15:00 213.12 213.24 213.06 213.24 0.0K
15:05 213.24 213.44 213.24 213.42 0.0K
15:10 213.42 213.57 213.39 213.55 0.0K
15:15 213.55 213.65 213.54 213.63 0.0K
15:20 213.63 213.66 213.57 213.63 0.0K
15:25 213.62 213.62 213.62 213.62 0.0K
15:30 213.46 213.46 213.46 213.46 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 214.12 214.12 210.58 210.73 0.0M
2025-09-26 214.44 215.72 214.13 214.38 0.0M
2025-09-25 213.74 214.93 213.56 214.44 0.0M
2025-09-24 213.38 213.66 211.82 213.46 0.0M
2025-09-22 211.86 214.05 211.82 212.99 0.0M
2025-09-19 212.68 214.71 210.38 211.86 0.0M
2025-09-18 212.19 213.44 211.18 212.68 0.0M
2025-09-17 213.16 213.16 210.96 211.74 0.0M
2025-09-16 212.59 214.10 212.24 213.16 0.0M
2025-09-12 211.64 213.31 211.64 212.59 0.0M
2025-09-11 211.13 211.83 210.34 211.64 0.0M
2025-09-10 209.85 211.24 209.59 211.13 0.0M
2025-09-09 210.97 212.59 209.66 209.85 0.0M
2025-09-08 208.72 211.61 208.72 210.97 0.0M
2025-09-05 206.96 209.21 206.96 208.72 0.0M
2025-09-04 204.83 207.05 204.83 206.96 0.0M
2025-09-03 207.18 207.18 204.41 204.83 0.0M
2025-09-02 205.93 207.47 205.93 207.18 0.0M
2025-09-01 206.80 207.03 204.69 205.93 0.0M
2025-08-29 207.85 207.85 206.40 206.80 0.0M
2025-08-28 206.47 207.88 205.71 207.85 0.0M
2025-08-27 206.60 206.79 205.76 206.47 0.0M
2025-08-26 208.90 208.90 206.04 206.60 0.0M
2025-08-25 208.56 210.40 208.38 208.90 0.0M
2025-08-22 207.40 208.74 207.02 208.56 0.0M
2025-08-21 208.59 208.60 206.98 207.40 0.0M
2025-08-20 209.83 210.10 208.06 208.59 0.0M
2025-08-19 210.17 210.77 209.15 209.83 0.0M
2025-08-18 209.28 210.83 209.28 210.17 0.0M
2025-08-15 205.74 209.34 205.74 209.28 0.0M
2025-08-14 208.13 208.13 205.52 205.74 0.0M
2025-08-13 206.33 208.90 206.33 208.13 0.0M
2025-08-12 203.24 207.44 203.24 206.33 0.0M
2025-08-08 200.70 204.33 200.70 203.24 0.0M
2025-08-07 199.26 201.05 199.05 200.70 0.0M
2025-08-06 197.25 199.59 197.10 199.26 0.0M
2025-08-05 195.89 197.73 195.89 197.25 0.0M
2025-08-04 198.16 198.16 193.86 195.89 0.0M
2025-08-01 197.90 199.13 197.39 198.16 0.0M
2025-07-31 196.39 198.16 196.39 197.90 0.0M
2025-07-30 195.64 196.45 195.40 196.39 0.0M
2025-07-29 197.23 197.23 195.17 195.64 0.0M
2025-07-28 198.67 198.88 197.20 197.23 0.0M
2025-07-25 200.59 200.60 198.35 198.67 0.0M
2025-07-24 197.10 201.29 197.10 200.59 0.0M
2025-07-23 190.64 197.92 190.64 197.10 0.0M
2025-07-22 190.51 192.48 189.62 190.64 0.0M
2025-07-18 190.86 191.64 190.34 190.51 0.0M
2025-07-17 189.51 190.93 188.94 190.86 0.0M
2025-07-16 189.89 190.20 189.06 189.51 0.0M
2025-07-15 189.65 190.71 189.35 189.89 0.0M
2025-07-14 189.70 190.32 188.73 189.65 0.0M
2025-07-11 189.02 190.92 189.02 189.70 0.0M
2025-07-10 190.10 190.11 188.30 189.02 0.0M
2025-07-09 189.41 190.47 189.41 190.10 0.0M
2025-07-08 189.18 189.78 188.67 189.41 0.0M
2025-07-07 190.35 190.42 188.89 189.18 0.0M
2025-07-04 190.45 191.45 189.76 190.35 0.0M
2025-07-03 190.18 190.45 189.52 190.45 0.0M
2025-07-02 190.62 190.80 189.18 190.18 0.0M
2025-07-01 192.10 192.10 190.17 190.62 0.0M
2025-06-30 191.25 193.23 191.25 192.10 0.0M
2025-06-27 188.76 191.59 188.76 191.25 0.0M
2025-06-26 187.21 188.84 187.04 188.76 0.0M
2025-06-25 187.14 187.63 186.35 187.21 0.0M
2025-06-24 185.74 188.33 185.74 187.14 0.0M
2025-06-23 186.41 186.41 184.79 185.74 0.0M
2025-06-20 187.80 188.04 186.41 186.41 0.0M
2025-06-19 187.55 189.08 186.83 187.80 0.0M
2025-06-18 187.55 189.08 186.83 189.01 0.0M
2025-06-17 186.89 187.58 186.77 187.55 0.0M
2025-06-16 185.47 187.36 185.47 186.89 0.0M
2025-06-13 187.22 187.22 184.55 185.47 0.0M
2025-06-12 187.68 188.02 186.64 187.22 0.0M
2025-06-11 187.52 188.28 187.26 187.68 0.0M
2025-06-10 187.38 188.59 187.09 187.52 0.0M
2025-06-09 186.26 187.81 186.26 187.38 0.0M
2025-06-06 185.36 186.60 185.35 186.26 0.0M
2025-06-05 187.36 187.36 185.16 185.36 0.0M
2025-06-04 186.41 188.04 186.41 187.36 0.0M
2025-06-03 186.84 187.48 186.39 186.41 0.0M
2025-06-02 188.57 188.57 186.08 186.84 0.0M
2025-05-30 189.38 189.38 186.82 188.57 0.0M
2025-05-29 186.39 189.56 186.39 189.38 0.0M
2025-05-28 186.42 188.38 186.39 186.39 0.0M
2025-05-27 185.21 186.66 184.81 186.42 0.0M
2025-05-26 184.14 185.48 184.14 185.21 0.0M
2025-05-23 182.91 184.72 182.91 184.14 0.0M
2025-05-22 184.01 184.01 182.32 182.91 0.0M
2025-05-21 184.44 185.43 183.91 184.01 0.0M
2025-05-20 184.29 185.93 183.99 184.44 0.0M
2025-05-19 184.54 184.80 183.74 184.29 0.0M
2025-05-16 184.46 184.94 183.48 184.54 0.0M
2025-05-15 186.16 186.16 183.94 184.46 0.0M
2025-05-14 186.84 186.94 184.41 186.16 0.0M
2025-05-13 184.62 188.28 184.62 186.84 0.0M
2025-05-12 184.11 185.23 183.47 184.62 0.0M
2025-05-09 181.76 184.44 181.74 184.11 0.0M
2025-05-08 181.60 182.11 180.19 181.76 0.0M
2025-05-07 181.25 182.20 181.05 181.60 0.0M
2025-05-02 180.56 182.40 180.56 181.25 0.0M
2025-05-01 179.52 180.94 179.05 180.56 0.0M
2025-04-30 178.40 179.86 178.40 179.52 0.0M
2025-04-28 176.85 179.45 176.85 178.40 0.0M
2025-04-25 174.33 177.54 174.33 176.85 0.0M
2025-04-24 173.63 175.53 173.63 174.33 0.0M
2025-04-23 169.99 174.18 169.99 173.63 0.0M
2025-04-22 169.86 170.28 168.98 169.99 0.0M
2025-04-21 172.03 172.04 169.36 169.86 0.0M
2025-04-18 170.27 172.16 169.84 172.03 0.0M
2025-04-17 168.07 170.27 167.82 170.27 0.0M
2025-04-16 169.16 169.90 166.65 168.07 0.0M
2025-04-15 167.36 170.10 167.36 169.16 0.0M
2025-04-14 165.96 169.36 165.96 167.36 0.0M
2025-04-11 171.10 171.10 161.75 165.96 0.0M
2025-04-10 158.12 171.46 158.12 171.10 0.0M
2025-04-09 163.78 163.78 156.01 158.12 0.0M
2025-04-08 154.21 165.21 154.21 163.78 0.0M
2025-04-07 167.26 167.26 152.84 154.21 0.0M
2025-04-04 172.89 172.89 164.23 167.26 0.0M
2025-04-03 178.46 178.46 171.03 172.89 0.0M
2025-04-02 179.18 179.52 177.07 178.46 0.0M
2025-04-01 178.89 181.55 178.73 179.18 0.0M
2025-03-31 185.65 185.65 178.24 178.89 0.0M
2025-03-28 189.60 189.60 184.67 185.65 0.0M
2025-03-27 189.55 189.60 187.65 189.60 0.0M
2025-03-26 188.54 190.19 188.54 189.55 0.0M
2025-03-25 188.08 190.01 188.04 188.54 0.0M
2025-03-24 188.87 189.38 188.02 188.08 0.0M
2025-03-21 188.40 189.87 187.76 188.87 0.0M
2025-03-19 187.60 189.64 187.59 188.40 0.0M
2025-03-18 185.12 188.23 185.12 187.60 0.0M
2025-03-17 182.92 185.72 182.92 185.12 0.0M
2025-03-14 181.69 183.44 180.97 182.92 0.0M
2025-03-13 181.48 183.62 181.48 181.69 0.0M
2025-03-12 179.91 182.14 179.90 181.48 0.0M
2025-03-11 181.97 181.97 176.47 179.91 0.0M
2025-03-10 182.40 182.94 181.39 181.97 0.0M
2025-03-07 185.40 185.40 181.88 182.40 0.0M
2025-03-06 183.26 185.79 183.26 185.40 0.0M
2025-03-05 182.71 183.97 181.91 183.26 0.0M
2025-03-04 184.11 184.11 180.94 182.71 0.0M
2025-03-03 180.92 184.19 180.91 184.11 0.0M
2025-02-28 184.74 184.74 179.97 180.92 0.0M
2025-02-27 183.43 184.79 183.38 184.74 0.0M
2025-02-26 183.95 183.95 181.75 183.43 0.0M
2025-02-25 184.71 184.71 183.12 183.95 0.0M
2025-02-21 184.49 184.98 183.58 184.71 0.0M
2025-02-20 186.65 186.65 183.60 184.49 0.0M
2025-02-19 187.18 187.62 185.98 186.65 0.0M
2025-02-18 186.62 188.16 186.54 187.18 0.0M
2025-02-17 186.04 186.90 185.68 186.62 0.0M
2025-02-14 186.54 187.13 185.97 186.04 0.0M
2025-02-13 184.29 186.95 184.29 186.54 0.0M
2025-02-12 184.29 184.89 183.43 184.29 0.0M
2025-02-10 184.60 184.71 183.79 184.29 0.0M
2025-02-07 185.73 185.73 184.03 184.60 0.0M
2025-02-06 185.37 187.00 185.37 185.73 0.0M
2025-02-05 184.89 186.91 184.56 185.37 0.0M
2025-02-04 183.65 186.37 183.65 184.89 0.0M
2025-02-03 188.41 188.41 183.21 183.65 0.0M
2025-01-31 187.92 188.87 187.24 188.41 0.0M
2025-01-30 187.60 188.17 186.95 187.92 0.0M
2025-01-29 186.28 187.89 186.27 187.60 0.0M
2025-01-28 186.57 187.54 184.91 186.28 0.0M
2025-01-27 186.99 187.64 186.25 186.54 0.0M
2025-01-24 186.21 187.67 185.51 186.12 0.0M
2025-01-23 185.14 186.56 185.01 186.21 0.0M
2025-01-22 183.48 185.44 183.48 185.14 0.0M
2025-01-21 183.36 184.78 182.13 183.48 0.0M
2025-01-20 181.16 184.02 181.16 183.36 0.0M
2025-01-17 181.80 181.80 179.18 181.16 0.0M
2025-01-16 181.96 183.69 181.59 181.80 0.0M
2025-01-15 181.43 183.16 181.41 181.96 0.0M
2025-01-14 183.59 183.73 180.62 181.43 0.0M
2025-01-10 185.17 185.28 183.59 183.59 0.0M
2025-01-09 187.50 187.50 184.58 185.17 0.0M
2025-01-08 188.57 188.57 186.81 187.50 0.0M
2025-01-07 186.37 189.27 186.37 188.57 0.0M
2025-01-06 188.29 188.83 185.78 186.37 0.0M