FTSE4Good Japan Benchmark

FT4GDBJP
🏛️ japan →
11,836.42
Last Update: 2025-09-29
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
2022-12-30 6,961.00 6,998.60 6,947.06 6,949.23 0.0M
2022-12-29 7,022.81 7,022.81 6,911.10 6,961.00 0.0M
2022-12-28 7,023.93 7,024.33 6,988.17 7,022.81 0.0M
2022-12-27 7,006.91 7,060.26 7,006.91 7,023.93 0.0M
2022-12-26 6,993.31 7,027.81 6,987.42 7,006.91 0.0M
2022-12-23 7,028.94 7,028.94 6,947.69 6,993.31 0.0M
2022-12-22 6,972.39 7,034.43 6,972.39 7,028.94 0.0M
2022-12-21 7,014.02 7,039.06 6,962.07 6,972.39 0.0M
2022-12-20 7,116.51 7,152.09 6,973.99 7,014.02 0.0M
2022-12-19 7,177.80 7,177.80 7,112.29 7,116.51 0.0M
2022-12-16 7,265.98 7,265.98 7,172.19 7,177.80 0.0M
2022-12-15 7,277.54 7,286.31 7,240.77 7,265.98 0.0M
2022-12-14 7,232.04 7,279.93 7,232.04 7,277.54 0.0M
2022-12-13 7,200.07 7,270.45 7,200.07 7,232.04 0.0M
2022-12-12 7,211.59 7,211.59 7,180.52 7,200.07 0.0M
2022-12-09 7,140.32 7,227.77 7,140.32 7,211.59 0.0M
2022-12-08 7,165.96 7,165.96 7,096.67 7,140.32 0.0M
2022-12-07 7,179.69 7,190.16 7,137.08 7,165.96 0.0M
2022-12-06 7,162.72 7,191.08 7,140.51 7,179.69 0.0M
2022-12-05 7,184.13 7,184.13 7,137.81 7,162.72 0.0M
2022-12-02 7,305.25 7,305.25 7,149.37 7,184.13 0.0M
2022-12-01 7,296.50 7,357.61 7,296.50 7,305.25 0.0M
2022-11-30 7,312.30 7,312.30 7,254.55 7,296.50 0.0M
2022-11-29 7,349.06 7,349.06 7,284.51 7,312.30 0.0M
2022-11-28 7,402.91 7,410.99 7,325.64 7,349.06 0.0M
2022-11-25 7,409.44 7,412.02 7,388.76 7,402.91 0.0M
2022-11-24 7,325.98 7,423.59 7,325.98 7,409.44 0.0M
2022-11-22 7,237.33 7,338.77 7,237.33 7,325.98 0.0M
2022-11-21 7,221.77 7,253.38 7,215.31 7,237.33 0.0M
2022-11-18 7,213.92 7,256.38 7,213.92 7,221.77 0.0M
2022-11-17 7,216.84 7,240.72 7,208.84 7,213.92 0.0M
2022-11-16 7,219.90 7,230.92 7,166.66 7,216.84 0.0M
2022-11-15 7,188.62 7,226.29 7,188.62 7,219.90 0.0M
2022-11-14 7,278.04 7,278.04 7,188.62 7,188.62 0.0M
2022-11-11 7,123.37 7,284.93 7,123.37 7,278.04 0.0M
2022-11-10 7,179.17 7,179.17 7,097.34 7,123.37 0.0M
2022-11-09 7,192.66 7,203.95 7,163.22 7,179.17 0.0M
2022-11-08 7,099.17 7,209.33 7,099.17 7,192.66 0.0M
2022-11-07 7,027.39 7,114.33 7,027.39 7,099.17 0.0M
2022-11-04 7,118.19 7,118.19 6,994.89 7,027.39 0.0M
2022-11-02 7,098.21 7,134.85 7,073.26 7,118.19 0.0M
2022-11-01 7,069.77 7,102.64 7,069.77 7,098.21 0.0M
2022-10-31 6,968.13 7,069.77 6,968.13 7,069.77 0.0M
2022-10-28 6,988.83 7,003.39 6,947.46 6,968.13 0.0M
2022-10-27 7,044.89 7,044.89 6,986.46 6,988.83 0.0M
2022-10-26 7,008.62 7,075.53 7,008.62 7,044.89 0.0M
2022-10-25 6,927.92 7,025.25 6,927.92 7,008.62 0.0M
2022-10-24 6,902.30 6,994.02 6,902.30 6,927.92 0.0M
2022-10-21 6,947.37 6,947.37 6,902.30 6,902.30 0.0M
2022-10-20 6,979.79 6,979.79 6,916.61 6,947.37 0.0M
2022-10-19 6,963.55 7,001.28 6,963.55 6,979.79 0.0M
2022-10-18 6,886.30 6,976.06 6,886.30 6,963.55 0.0M
2022-10-17 6,955.92 6,955.92 6,870.76 6,886.30 0.0M
2022-10-14 6,784.33 6,983.88 6,784.33 6,955.92 0.0M
2022-10-13 6,825.01 6,825.01 6,784.33 6,784.33 0.0M
2022-10-12 6,827.03 6,853.58 6,810.01 6,825.01 0.0M
2022-10-11 6,958.35 6,958.35 6,813.81 6,827.03 0.0M
2022-10-07 7,023.28 7,023.28 6,921.95 6,958.35 0.0M
2022-10-06 6,988.72 7,051.18 6,988.72 7,023.28 0.0M
2022-10-05 6,968.96 7,025.23 6,968.96 6,988.72 0.0M
2022-10-04 6,753.16 6,970.41 6,753.16 6,968.96 0.0M
2022-10-03 6,690.34 6,753.67 6,630.16 6,753.16 0.0M
2022-09-30 6,818.50 6,818.50 6,671.82 6,690.34 0.0M
2022-09-29 6,781.79 6,827.37 6,754.62 6,818.50 0.0M
2022-09-28 6,857.08 6,857.08 6,713.29 6,781.79 0.0M
2022-09-27 6,825.54 6,902.22 6,825.54 6,857.08 0.0M
2022-09-26 7,036.20 7,036.20 6,824.19 6,825.54 0.0M
2022-09-22 7,052.60 7,052.60 6,987.77 7,036.20 0.0M
2022-09-21 7,148.14 7,148.14 7,052.60 7,052.60 0.0M
2022-09-20 7,119.52 7,188.62 7,119.52 7,148.14 0.0M
2022-09-16 7,154.41 7,154.41 7,101.13 7,119.52 0.0M
2022-09-15 7,142.60 7,166.46 7,138.91 7,154.41 0.0M
2022-09-14 7,286.39 7,286.39 7,118.73 7,142.60 0.0M
2022-09-13 7,271.36 7,290.91 7,252.09 7,286.39 0.0M
2022-09-12 7,225.57 7,288.17 7,225.57 7,271.36 0.0M
2022-09-09 7,199.44 7,239.49 7,196.36 7,225.57 0.0M
2022-09-08 7,041.11 7,199.44 7,041.11 7,199.44 0.0M
2022-09-07 7,094.44 7,094.44 7,012.82 7,041.11 0.0M
2022-09-06 7,102.62 7,133.89 7,078.52 7,094.44 0.0M
2022-09-05 7,108.24 7,115.63 7,071.37 7,102.62 0.0M
2022-09-02 7,118.57 7,135.00 7,071.45 7,108.24 0.0M
2022-09-01 7,228.15 7,228.15 7,114.63 7,118.57 0.0M
2022-08-31 7,256.07 7,256.07 7,189.79 7,228.15 0.0M
2022-08-30 7,169.56 7,263.47 7,169.56 7,256.07 0.0M
2022-08-29 7,301.69 7,301.69 7,140.65 7,169.56 0.0M
2022-08-26 7,283.85 7,338.48 7,283.85 7,301.69 0.0M
2022-08-25 7,245.81 7,295.28 7,245.81 7,283.85 0.0M
2022-08-24 7,263.04 7,283.23 7,241.08 7,245.81 0.0M
2022-08-23 7,350.89 7,350.89 7,256.03 7,263.04 0.0M
2022-08-22 7,351.81 7,351.81 7,291.74 7,350.89 0.0M
2022-08-19 7,334.00 7,377.50 7,334.00 7,351.81 0.0M
2022-08-18 7,404.44 7,404.44 7,318.60 7,334.00 0.0M
2022-08-17 7,305.65 7,404.44 7,305.65 7,404.44 0.0M
2022-08-16 7,325.73 7,325.73 7,286.62 7,305.65 0.0M
2022-08-15 7,270.77 7,329.41 7,269.04 7,325.73 0.0M
2022-08-12 7,120.70 7,270.77 7,120.70 7,270.77 0.0M
2022-08-10 7,128.28 7,140.19 7,089.21 7,120.70 0.0M
2022-08-09 7,202.56 7,202.56 7,123.17 7,128.28 0.0M
2022-08-08 7,177.60 7,202.56 7,152.76 7,202.56 0.0M
2022-08-05 7,119.65 7,177.79 7,101.95 7,177.60 0.0M
2022-08-04 7,126.87 7,160.83 7,107.05 7,119.65 0.0M
2022-08-03 7,103.59 7,128.18 7,094.09 7,126.87 0.0M
2022-08-02 7,234.66 7,234.66 7,094.79 7,103.59 0.0M
2022-08-01 7,215.05 7,234.66 7,213.17 7,234.66 0.0M
2022-07-29 7,208.31 7,232.97 7,156.05 7,175.85 0.0M
2022-07-28 7,205.48 7,244.31 7,186.59 7,208.31 0.0M
2022-07-27 7,184.54 7,219.10 7,162.22 7,205.48 0.0M
2022-07-26 7,184.79 7,206.33 7,170.38 7,184.54 0.0M
2022-07-25 7,239.19 7,239.19 7,174.77 7,184.79 0.0M
2022-07-22 7,222.05 7,248.82 7,193.99 7,239.19 0.0M
2022-07-21 7,214.50 7,224.47 7,169.39 7,222.05 0.0M
2022-07-20 7,054.74 7,214.50 7,054.74 7,214.50 0.0M
2022-07-19 7,005.54 7,070.73 7,005.54 7,054.74 0.0M
2022-07-15 7,010.37 7,032.82 6,953.81 7,005.54 0.0M
2022-07-14 6,998.42 7,023.81 6,944.96 7,010.37 0.0M
2022-07-13 6,981.70 7,017.15 6,981.70 6,998.42 0.0M
2022-07-12 7,093.22 7,093.22 6,964.97 6,981.70 0.0M
2022-07-11 6,986.45 7,132.46 6,986.45 7,093.22 0.0M
2022-07-08 6,970.64 7,064.26 6,970.64 6,986.45 0.0M
2022-07-07 6,853.49 6,975.71 6,853.49 6,970.64 0.0M
2022-07-06 6,960.94 6,960.94 6,837.27 6,853.49 0.0M
2022-07-05 6,920.61 6,987.37 6,920.61 6,960.94 0.0M
2022-07-04 6,832.46 6,925.23 6,832.46 6,920.61 0.0M
2022-07-01 6,932.59 6,965.02 6,802.01 6,832.46 0.0M
2022-06-30 7,027.61 7,027.61 6,917.85 6,932.59 0.0M
2022-06-29 7,090.37 7,090.37 7,016.72 7,027.61 0.0M
2022-06-28 7,018.23 7,090.37 7,015.14 7,090.37 0.0M
2022-06-27 6,939.40 7,026.86 6,939.40 7,018.23 0.0M
2022-06-24 6,892.76 6,941.07 6,863.75 6,939.40 0.0M
2022-06-23 6,901.80 6,951.95 6,871.79 6,892.76 0.0M
2022-06-22 6,919.36 6,971.68 6,901.80 6,901.80 0.0M
2022-06-21 6,778.52 6,947.24 6,778.52 6,919.36 0.0M
2022-06-20 6,842.53 6,874.19 6,740.10 6,778.52 0.0M
2022-06-17 6,974.58 6,974.58 6,789.37 6,842.53 0.0M
2022-06-16 6,919.38 7,069.33 6,919.38 6,974.58 0.0M
2022-06-15 6,992.78 6,992.78 6,919.38 6,919.38 0.0M
2022-06-14 7,080.15 7,080.15 6,947.76 6,992.78 0.0M
2022-06-13 7,253.19 7,253.19 7,065.60 7,080.15 0.0M
2022-06-10 7,345.65 7,345.65 7,246.62 7,253.19 0.0M
2022-06-09 7,350.75 7,380.99 7,338.89 7,345.65 0.0M
2022-06-08 7,266.30 7,350.75 7,266.30 7,350.75 0.0M
2022-06-07 7,236.45 7,298.76 7,236.45 7,266.30 0.0M
2022-06-06 7,218.64 7,243.24 7,173.58 7,236.45 0.0M
2022-06-03 7,188.05 7,241.95 7,185.78 7,218.64 0.0M
2022-06-02 7,188.05 7,188.05 7,188.05 7,188.05 0.0M
2022-06-01 7,142.44 7,232.58 7,142.44 7,230.10 0.0M
2022-05-31 7,170.86 7,190.82 7,133.53 7,142.44 0.0M
2022-05-30 7,044.68 7,186.38 7,044.68 7,170.86 0.0M
2022-05-27 7,003.92 7,088.67 7,003.92 7,044.68 0.0M
2022-05-26 6,998.17 7,056.44 6,998.17 7,003.92 0.0M
2022-05-25 7,002.71 7,024.74 6,963.59 6,998.17 0.0M
2022-05-24 7,052.82 7,068.30 7,002.71 7,002.71 0.0M
2022-05-23 6,985.95 7,066.74 6,985.95 7,052.82 0.0M
2022-05-20 6,904.88 6,992.61 6,904.88 6,985.95 0.0M
2022-05-19 7,018.06 7,018.06 6,843.04 6,904.88 0.0M
2022-05-18 6,947.68 7,041.57 6,947.68 7,018.06 0.0M
2022-05-17 6,934.48 6,968.70 6,919.96 6,947.68 0.0M
2022-05-16 6,925.76 7,006.31 6,918.58 6,934.48 0.0M
2022-05-13 6,799.35 6,944.60 6,799.35 6,925.76 0.0M
2022-05-12 6,868.55 6,875.82 6,780.97 6,799.35 0.0M
2022-05-11 6,931.50 6,931.50 6,858.71 6,868.55 0.0M
2022-05-10 7,012.32 7,012.32 6,857.25 6,931.50 0.0M
2022-05-09 7,145.73 7,145.73 7,010.88 7,012.32 0.0M
2022-05-06 7,075.91 7,157.08 7,046.91 7,145.73 0.0M
2022-05-02 7,075.91 7,075.91 7,075.91 7,075.91 0.0M
2022-04-28 6,921.35 7,081.58 6,921.35 7,073.97 0.0M
2022-04-27 6,986.02 6,986.02 6,854.31 6,921.35 0.0M
2022-04-26 6,987.22 7,014.85 6,966.24 6,986.02 0.0M
2022-04-25 7,093.29 7,093.29 6,951.34 6,987.22 0.0M
2022-04-22 7,180.26 7,180.26 7,048.72 7,093.29 0.0M
2022-04-21 7,131.47 7,185.94 7,130.05 7,180.26 0.0M
2022-04-20 7,036.79 7,161.72 7,036.79 7,131.47 0.0M
2022-04-19 6,980.58 7,050.04 6,980.58 7,036.79 0.0M
2022-04-18 7,039.37 7,039.37 6,917.81 6,980.58 0.0M
2022-04-15 7,070.67 7,070.67 6,971.72 7,039.37 0.0M
2022-04-14 7,003.66 7,074.07 7,003.66 7,070.67 0.0M
2022-04-13 6,907.71 7,012.83 6,907.71 7,003.66 0.0M
2022-04-12 7,003.84 7,003.84 6,897.03 6,907.71 0.0M
2022-04-11 7,014.43 7,028.67 6,973.02 7,003.84 0.0M
2022-04-08 7,014.14 7,060.42 6,965.43 7,014.43 0.0M
2022-04-07 7,110.13 7,110.13 6,965.85 7,014.14 0.0M
2022-04-06 7,205.51 7,205.51 7,095.67 7,110.13 0.0M
2022-04-05 7,229.37 7,268.45 7,178.07 7,205.51 0.0M
2022-04-04 7,199.31 7,230.75 7,188.95 7,229.37 0.0M
2022-04-01 7,222.85 7,222.85 7,125.92 7,199.31 0.0M
2022-03-31 7,288.85 7,311.45 7,222.85 7,222.85 0.0M
2022-03-30 7,383.77 7,383.77 7,218.17 7,288.85 0.0M
2022-03-29 7,309.73 7,383.77 7,309.73 7,383.77 0.0M
2022-03-28 7,337.66 7,341.26 7,267.57 7,309.73 0.0M
2022-03-25 7,340.96 7,389.83 7,304.33 7,337.66 0.0M
2022-03-24 7,320.89 7,340.96 7,227.52 7,340.96 0.0M
2022-03-23 7,152.70 7,328.69 7,152.70 7,320.89 0.0M
2022-03-22 7,031.91 7,160.14 7,031.91 7,152.70 0.0M
2022-03-18 6,988.95 7,040.30 6,978.13 7,031.91 0.0M
2022-03-17 6,815.36 7,009.61 6,815.36 6,988.95 0.0M
2022-03-16 6,710.91 6,833.89 6,710.91 6,815.36 0.0M
2022-03-15 6,653.95 6,741.47 6,653.95 6,710.91 0.0M
2022-03-14 6,591.87 6,707.35 6,591.87 6,653.95 0.0M
2022-03-11 6,705.13 6,705.13 6,549.53 6,591.87 0.0M
2022-03-10 6,433.86 6,707.95 6,433.86 6,705.13 0.0M
2022-03-09 6,436.66 6,525.89 6,420.47 6,433.86 0.0M
2022-03-08 6,574.00 6,574.00 6,424.30 6,436.66 0.0M
2022-03-07 6,767.31 6,767.31 6,525.06 6,574.00 0.0M
2022-03-04 6,909.28 6,909.28 6,732.83 6,767.31 0.0M
2022-03-03 6,828.60 6,932.80 6,828.60 6,909.28 0.0M
2022-03-02 6,972.97 6,972.97 6,818.70 6,828.60 0.0M
2022-03-01 6,943.17 7,032.08 6,943.17 6,972.97 0.0M
2022-02-28 6,912.48 6,950.50 6,874.38 6,943.17 0.0M
2022-02-25 6,841.84 6,924.03 6,841.84 6,912.48 0.0M
2022-02-24 6,944.77 6,944.77 6,791.95 6,841.84 0.0M
2022-02-22 7,060.36 7,060.36 6,895.83 6,944.77 0.0M
2022-02-21 7,108.18 7,108.18 6,982.11 7,060.36 0.0M
2022-02-18 7,130.67 7,130.67 7,038.93 7,108.18 0.0M
2022-02-17 7,178.34 7,178.34 7,089.60 7,130.67 0.0M
2022-02-16 7,045.44 7,185.00 7,045.44 7,178.34 0.0M
2022-02-15 7,137.26 7,149.25 7,019.01 7,045.44 0.0M
2022-02-14 7,264.30 7,264.30 7,081.35 7,137.26 0.0M
2022-02-10 7,241.65 7,295.54 7,213.12 7,264.30 0.0M
2022-02-09 7,186.69 7,270.81 7,186.69 7,241.65 0.0M
2022-02-08 7,150.53 7,210.38 7,150.53 7,186.69 0.0M
2022-02-07 7,157.02 7,157.02 7,088.83 7,150.53 0.0M
2022-02-04 7,134.90 7,163.82 7,079.46 7,157.02 0.0M
2022-02-03 7,178.59 7,178.59 7,106.41 7,134.90 0.0M
2022-02-02 7,037.81 7,184.91 7,037.81 7,178.59 0.0M
2022-02-01 7,033.84 7,115.65 7,023.65 7,037.81 0.0M
2022-01-31 6,967.00 7,052.40 6,905.72 7,033.84 0.0M
2022-01-28 6,828.56 6,979.42 6,828.56 6,967.00 0.0M
2022-01-27 7,009.43 7,073.54 6,801.82 6,828.56 0.0M
2022-01-26 7,036.45 7,065.02 6,984.34 7,009.43 0.0M
2022-01-25 7,165.70 7,165.70 6,985.66 7,036.45 0.0M
2022-01-24 7,155.93 7,179.17 7,070.97 7,165.70 0.0M
2022-01-21 7,216.00 7,216.00 7,054.60 7,155.93 0.0M
2022-01-20 7,140.35 7,239.01 7,098.58 7,216.00 0.0M
2022-01-19 7,379.13 7,379.13 7,116.62 7,140.35 0.0M
2022-01-18 7,416.40 7,477.42 7,345.01 7,379.13 0.0M
2022-01-17 7,373.21 7,465.22 7,373.21 7,416.40 0.0M
2022-01-14 7,471.57 7,471.57 7,315.08 7,373.21 0.0M
2022-01-13 7,490.31 7,490.31 7,456.19 7,471.57 0.0M
2022-01-12 7,377.53 7,496.96 7,377.53 7,490.31 0.0M
2022-01-11 7,393.00 7,393.00 7,320.54 7,377.53 0.0M
2022-01-07 7,377.69 7,463.04 7,337.84 7,393.00 0.0M
2022-01-06 7,533.82 7,536.50 7,377.69 7,377.69 0.0M
2022-01-05 7,474.65 7,541.58 7,474.65 7,533.82 0.0M
2022-01-04 7,307.19 7,479.00 7,307.19 7,474.65 0.0M