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
2023-12-29 8,841.85 8,898.03 8,799.52 8,852.05 0.0M
2023-12-28 8,859.46 8,859.46 8,805.83 8,841.85 0.0M
2023-12-27 8,762.74 8,868.26 8,762.74 8,859.46 0.0M
2023-12-26 8,757.02 8,763.50 8,727.86 8,762.74 0.0M
2023-12-25 8,754.79 8,810.48 8,749.97 8,757.02 0.0M
2023-12-22 8,715.58 8,796.26 8,715.58 8,754.79 0.0M
2023-12-21 8,820.64 8,820.64 8,691.38 8,715.58 0.0M
2023-12-20 8,754.62 8,876.48 8,754.62 8,820.64 0.0M
2023-12-19 8,692.25 8,765.41 8,640.13 8,754.62 0.0M
2023-12-18 8,750.86 8,750.86 8,610.06 8,692.25 0.0M
2023-12-15 8,760.03 8,799.13 8,728.62 8,750.86 0.0M
2023-12-14 8,841.82 8,841.82 8,673.30 8,709.65 0.0M
2023-12-13 8,837.71 8,873.39 8,812.09 8,841.82 0.0M
2023-12-12 8,851.85 8,904.13 8,832.90 8,837.71 0.0M
2023-12-11 8,725.46 8,874.08 8,725.46 8,851.85 0.0M
2023-12-08 8,873.77 8,873.77 8,696.53 8,725.46 0.0M
2023-12-07 8,981.63 8,981.63 8,848.32 8,873.77 0.0M
2023-12-06 8,813.67 8,988.67 8,813.67 8,981.63 0.0M
2023-12-05 8,886.19 8,891.23 8,794.96 8,813.67 0.0M
2023-12-04 8,973.01 8,973.01 8,829.11 8,886.19 0.0M
2023-12-01 8,935.17 8,992.90 8,935.17 8,973.01 0.0M
2023-11-30 8,895.95 8,935.17 8,850.80 8,935.17 0.0M
2023-11-29 8,952.89 8,952.89 8,871.82 8,895.95 0.0M
2023-11-28 8,983.83 8,998.64 8,924.49 8,952.89 0.0M
2023-11-27 9,010.17 9,049.78 8,964.46 8,983.83 0.0M
2023-11-24 8,942.00 9,010.17 8,942.00 9,010.17 0.0M
2023-11-22 8,907.25 8,980.12 8,879.55 8,942.00 0.0M
2023-11-21 8,942.73 8,945.39 8,870.94 8,907.25 0.0M
2023-11-20 9,015.12 9,073.06 8,925.87 8,942.73 0.0M
2023-11-17 8,936.03 9,015.12 8,892.25 9,015.12 0.0M
2023-11-16 8,943.66 8,994.73 8,897.71 8,936.03 0.0M
2023-11-15 8,827.99 8,956.97 8,827.99 8,943.66 0.0M
2023-11-14 8,791.84 8,868.66 8,791.84 8,827.99 0.0M
2023-11-13 8,784.45 8,849.25 8,769.64 8,791.84 0.0M
2023-11-10 8,770.53 8,790.36 8,694.20 8,784.45 0.0M
2023-11-09 8,662.77 8,790.28 8,636.28 8,770.53 0.0M
2023-11-08 8,778.70 8,805.98 8,626.86 8,662.77 0.0M
2023-11-07 8,878.19 8,878.19 8,772.89 8,778.70 0.0M
2023-11-06 8,735.23 8,917.32 8,735.23 8,878.19 0.0M
2023-11-02 8,694.62 8,800.26 8,694.62 8,735.23 0.0M
2023-11-01 8,460.33 8,701.58 8,460.33 8,694.62 0.0M
2023-10-31 8,388.45 8,493.72 8,380.60 8,460.33 0.0M
2023-10-30 8,484.73 8,484.73 8,354.23 8,388.45 0.0M
2023-10-27 8,371.69 8,498.99 8,371.69 8,484.73 0.0M
2023-10-26 8,494.24 8,494.24 8,345.80 8,371.69 0.0M
2023-10-25 8,433.91 8,545.87 8,433.91 8,494.24 0.0M
2023-10-24 8,440.75 8,478.94 8,281.81 8,433.91 0.0M
2023-10-23 8,496.51 8,496.51 8,440.75 8,440.75 0.0M
2023-10-20 8,523.44 8,542.93 8,445.77 8,496.51 0.0M
2023-10-19 8,650.27 8,650.27 8,501.75 8,523.44 0.0M
2023-10-18 8,646.32 8,666.63 8,597.42 8,650.27 0.0M
2023-10-17 8,578.10 8,713.89 8,578.10 8,646.32 0.0M
2023-10-16 8,700.67 8,700.67 8,549.83 8,578.10 0.0M
2023-10-13 8,824.48 8,824.48 8,681.17 8,700.67 0.0M
2023-10-12 8,685.21 8,826.86 8,685.21 8,824.48 0.0M
2023-10-11 8,694.89 8,729.81 8,675.44 8,685.21 0.0M
2023-10-10 8,495.82 8,712.56 8,495.82 8,694.89 0.0M
2023-10-06 8,505.84 8,553.29 8,465.59 8,495.82 0.0M
2023-10-05 8,327.34 8,509.99 8,327.34 8,505.84 0.0M
2023-10-04 8,558.22 8,558.22 8,320.47 8,327.34 0.0M
2023-10-03 8,703.96 8,703.96 8,537.03 8,558.22 0.0M
2023-10-02 8,797.47 8,798.05 8,703.96 8,703.96 0.0M
2023-09-29 8,818.96 8,825.57 8,700.12 8,728.40 0.0M
2023-09-28 8,956.87 8,956.87 8,767.77 8,818.96 0.0M
2023-09-27 8,928.23 8,956.87 8,836.79 8,956.87 0.0M
2023-09-26 8,982.17 8,992.54 8,915.25 8,928.23 0.0M
2023-09-25 8,956.78 8,998.83 8,935.91 8,982.17 0.0M
2023-09-22 8,992.34 8,997.34 8,873.23 8,956.78 0.0M
2023-09-21 9,072.42 9,087.86 8,986.00 8,992.34 0.0M
2023-09-20 9,159.38 9,174.12 9,066.27 9,072.42 0.0M
2023-09-19 9,141.75 9,165.69 9,102.75 9,159.38 0.0M
2023-09-15 9,044.60 9,189.11 9,044.60 9,141.75 0.0M
2023-09-14 8,935.45 9,063.56 8,935.45 9,044.60 0.0M
2023-09-13 8,926.75 8,968.71 8,909.81 8,935.45 0.0M
2023-09-12 8,848.69 8,930.67 8,848.69 8,926.75 0.0M
2023-09-11 8,829.27 8,890.99 8,821.11 8,848.69 0.0M
2023-09-08 8,925.69 8,925.69 8,814.90 8,829.27 0.0M
2023-09-07 8,961.47 8,988.47 8,919.95 8,925.69 0.0M
2023-09-06 8,894.94 8,979.94 8,894.94 8,961.47 0.0M
2023-09-05 8,883.33 8,907.03 8,826.65 8,894.94 0.0M
2023-09-04 8,777.65 8,883.33 8,777.65 8,883.33 0.0M
2023-09-01 8,708.47 8,797.21 8,692.01 8,777.65 0.0M
2023-08-31 8,628.57 8,727.52 8,628.57 8,708.47 0.0M
2023-08-30 8,590.06 8,667.57 8,590.06 8,628.57 0.0M
2023-08-29 8,586.28 8,628.07 8,575.50 8,590.06 0.0M
2023-08-28 8,459.22 8,591.76 8,459.22 8,586.28 0.0M
2023-08-25 8,541.97 8,541.97 8,449.34 8,459.22 0.0M
2023-08-24 8,501.93 8,552.03 8,500.92 8,541.97 0.0M
2023-08-23 8,472.47 8,504.88 8,425.79 8,501.93 0.0M
2023-08-22 8,374.95 8,474.88 8,374.95 8,472.47 0.0M
2023-08-21 8,359.97 8,421.36 8,344.75 8,374.95 0.0M
2023-08-18 8,416.01 8,416.01 8,326.80 8,359.97 0.0M
2023-08-17 8,437.22 8,437.22 8,310.85 8,416.01 0.0M
2023-08-16 8,564.19 8,564.19 8,436.61 8,437.22 0.0M
2023-08-15 8,524.92 8,594.17 8,524.92 8,564.19 0.0M
2023-08-14 8,613.00 8,658.03 8,511.30 8,524.92 0.0M
2023-08-10 8,539.51 8,619.17 8,498.75 8,613.00 0.0M
2023-08-09 8,577.11 8,577.11 8,519.98 8,539.51 0.0M
2023-08-08 8,549.48 8,610.76 8,549.48 8,577.11 0.0M
2023-08-07 8,515.48 8,556.81 8,463.05 8,549.48 0.0M
2023-08-04 8,481.30 8,527.85 8,440.73 8,515.48 0.0M
2023-08-03 8,617.36 8,617.36 8,468.96 8,481.30 0.0M
2023-08-02 8,755.78 8,755.78 8,597.18 8,617.36 0.0M
2023-08-01 8,692.07 8,757.80 8,686.77 8,755.78 0.0M
2023-07-31 8,555.52 8,719.81 8,555.52 8,692.07 0.0M
2023-07-28 8,574.52 8,574.52 8,416.14 8,555.52 0.0M
2023-07-27 8,528.91 8,583.98 8,499.74 8,574.52 0.0M
2023-07-26 8,538.29 8,542.89 8,484.50 8,528.91 0.0M
2023-07-25 8,519.50 8,539.61 8,501.14 8,538.29 0.0M
2023-07-24 8,450.28 8,539.31 8,450.28 8,519.50 0.0M
2023-07-21 8,446.87 8,478.51 8,398.25 8,450.28 0.0M
2023-07-20 8,507.86 8,522.86 8,440.39 8,446.87 0.0M
2023-07-19 8,405.27 8,507.86 8,405.27 8,507.86 0.0M
2023-07-18 8,351.12 8,438.20 8,351.12 8,405.27 0.0M
2023-07-14 8,364.64 8,418.09 8,296.16 8,351.12 0.0M
2023-07-13 8,276.95 8,392.44 8,270.73 8,364.64 0.0M
2023-07-12 8,336.83 8,362.61 8,242.99 8,276.95 0.0M
2023-07-11 8,372.33 8,416.71 8,316.48 8,336.83 0.0M
2023-07-10 8,421.79 8,456.90 8,354.27 8,372.33 0.0M
2023-07-07 8,514.31 8,514.31 8,403.74 8,421.79 0.0M
2023-07-06 8,617.75 8,617.75 8,484.47 8,514.31 0.0M
2023-07-05 8,606.89 8,628.19 8,542.13 8,617.75 0.0M
2023-07-04 8,661.02 8,661.02 8,580.46 8,606.89 0.0M
2023-07-03 8,541.41 8,663.39 8,541.41 8,661.02 0.0M
2023-06-30 8,569.10 8,569.10 8,487.28 8,541.41 0.0M
2023-06-29 8,570.90 8,629.75 8,544.19 8,569.10 0.0M
2023-06-28 8,407.04 8,570.90 8,407.04 8,570.90 0.0M
2023-06-27 8,430.38 8,452.45 8,349.43 8,407.04 0.0M
2023-06-26 8,437.15 8,466.39 8,353.46 8,430.38 0.0M
2023-06-23 8,561.13 8,608.09 8,390.77 8,437.15 0.0M
2023-06-22 8,547.87 8,617.59 8,547.87 8,561.13 0.0M
2023-06-21 8,511.88 8,560.57 8,461.01 8,547.87 0.0M
2023-06-20 8,537.08 8,537.08 8,456.66 8,511.88 0.0M
2023-06-19 8,584.69 8,617.60 8,494.37 8,537.08 0.0M
2023-06-16 8,553.96 8,597.47 8,492.90 8,584.69 0.0M
2023-06-15 8,556.55 8,617.94 8,521.00 8,553.96 0.0M
2023-06-14 8,416.89 8,595.47 8,416.89 8,556.55 0.0M
2023-06-13 8,303.52 8,447.18 8,303.52 8,416.89 0.0M
2023-06-12 8,259.42 8,319.65 8,259.42 8,303.52 0.0M
2023-06-09 8,129.31 8,273.25 8,129.31 8,259.42 0.0M
2023-06-08 8,166.72 8,212.49 8,081.65 8,129.31 0.0M
2023-06-07 8,291.10 8,339.98 8,166.72 8,166.72 0.0M
2023-06-06 8,212.72 8,291.36 8,141.16 8,291.10 0.0M
2023-06-05 8,071.40 8,212.72 8,071.40 8,212.72 0.0M
2023-06-02 7,945.64 8,073.11 7,945.64 8,071.40 0.0M
2023-06-01 7,866.63 7,950.72 7,866.63 7,945.64 0.0M
2023-05-31 7,982.30 7,982.30 7,849.76 7,866.63 0.0M
2023-05-30 7,986.95 7,995.51 7,924.05 7,982.30 0.0M
2023-05-29 7,913.67 8,038.01 7,913.67 7,986.95 0.0M
2023-05-26 7,909.94 7,958.42 7,909.94 7,913.67 0.0M
2023-05-25 7,932.60 7,939.75 7,880.89 7,909.94 0.0M
2023-05-24 7,950.40 7,962.88 7,909.28 7,932.60 0.0M
2023-05-23 8,003.66 8,062.04 7,939.46 7,950.40 0.0M
2023-05-22 7,953.02 8,003.66 7,934.62 8,003.66 0.0M
2023-05-19 7,935.89 7,988.82 7,935.89 7,953.02 0.0M
2023-05-18 7,828.23 7,946.55 7,828.23 7,935.89 0.0M
2023-05-17 7,793.95 7,834.28 7,793.95 7,828.23 0.0M
2023-05-16 7,752.88 7,801.47 7,752.88 7,793.95 0.0M
2023-05-15 7,688.29 7,752.88 7,688.29 7,752.88 0.0M
2023-05-12 7,649.15 7,700.47 7,645.77 7,688.29 0.0M
2023-05-11 7,652.03 7,652.74 7,620.40 7,649.15 0.0M
2023-05-10 7,696.89 7,696.89 7,641.52 7,652.03 0.0M
2023-05-09 7,586.08 7,696.89 7,586.08 7,696.89 0.0M
2023-05-08 7,620.42 7,621.30 7,576.59 7,586.08 0.0M
2023-05-02 7,634.28 7,655.49 7,602.37 7,620.42 0.0M
2023-04-28 7,475.42 7,560.73 7,475.42 7,560.72 0.0M
2023-04-27 7,440.52 7,476.04 7,404.44 7,475.42 0.0M
2023-04-26 7,495.84 7,495.84 7,414.04 7,440.52 0.0M
2023-04-25 7,480.90 7,540.06 7,480.90 7,495.84 0.0M
2023-04-24 7,479.77 7,503.59 7,477.70 7,480.90 0.0M
2023-04-21 7,507.50 7,522.20 7,470.38 7,479.77 0.0M
2023-04-20 7,513.89 7,516.91 7,465.57 7,507.50 0.0M
2023-04-19 7,508.99 7,518.61 7,485.17 7,513.89 0.0M
2023-04-18 7,462.09 7,522.60 7,462.09 7,508.99 0.0M
2023-04-17 7,422.69 7,465.04 7,422.69 7,462.09 0.0M
2023-04-14 7,376.11 7,428.86 7,376.11 7,422.69 0.0M
2023-04-13 7,381.03 7,381.03 7,343.43 7,376.11 0.0M
2023-04-12 7,321.91 7,383.78 7,321.91 7,381.03 0.0M
2023-04-11 7,261.28 7,348.78 7,261.28 7,321.91 0.0M
2023-04-10 7,221.73 7,284.65 7,221.73 7,261.28 0.0M
2023-04-07 7,210.39 7,242.21 7,210.39 7,221.73 0.0M
2023-04-06 7,278.40 7,278.40 7,195.71 7,210.39 0.0M
2023-04-05 7,419.63 7,419.63 7,271.76 7,278.40 0.0M
2023-04-04 7,402.52 7,424.95 7,390.80 7,419.63 0.0M
2023-04-03 7,353.23 7,404.95 7,353.23 7,402.52 0.0M
2023-03-31 7,266.87 7,382.07 7,266.87 7,353.23 0.0M
2023-03-30 7,306.00 7,306.00 7,231.90 7,266.87 0.0M
2023-03-29 7,209.35 7,306.00 7,205.42 7,306.00 0.0M
2023-03-28 7,181.47 7,235.70 7,181.47 7,209.35 0.0M
2023-03-27 7,161.46 7,199.67 7,156.30 7,181.47 0.0M
2023-03-24 7,173.57 7,173.57 7,131.83 7,161.46 0.0M
2023-03-23 7,202.54 7,202.54 7,116.03 7,173.57 0.0M
2023-03-22 7,075.03 7,224.74 7,075.03 7,202.54 0.0M
2023-03-20 7,175.42 7,175.42 7,074.42 7,075.03 0.0M
2023-03-17 7,102.33 7,180.25 7,102.33 7,175.42 0.0M
2023-03-16 7,196.06 7,196.06 7,004.89 7,102.33 0.0M
2023-03-15 7,147.38 7,230.12 7,147.38 7,196.06 0.0M
2023-03-14 7,356.12 7,356.12 7,103.58 7,147.38 0.0M
2023-03-13 7,475.48 7,475.48 7,307.32 7,356.12 0.0M
2023-03-10 7,627.60 7,627.60 7,471.94 7,475.48 0.0M
2023-03-09 7,555.14 7,628.53 7,555.14 7,627.60 0.0M
2023-03-08 7,539.20 7,562.07 7,526.59 7,555.14 0.0M
2023-03-07 7,509.60 7,543.60 7,503.59 7,539.20 0.0M
2023-03-06 7,442.49 7,519.55 7,442.49 7,509.60 0.0M
2023-03-03 7,340.56 7,448.24 7,340.56 7,442.49 0.0M
2023-03-02 7,347.82 7,380.26 7,326.98 7,340.56 0.0M
2023-03-01 7,333.86 7,347.82 7,300.62 7,347.82 0.0M
2023-02-28 7,336.31 7,370.14 7,322.12 7,333.86 0.0M
2023-02-27 7,318.83 7,341.37 7,306.96 7,336.31 0.0M
2023-02-24 7,275.91 7,326.04 7,266.01 7,318.83 0.0M
2023-02-22 7,357.35 7,357.35 7,254.73 7,275.91 0.0M
2023-02-21 7,368.31 7,378.86 7,334.94 7,357.35 0.0M
2023-02-20 7,343.78 7,369.63 7,328.63 7,368.31 0.0M
2023-02-17 7,374.41 7,374.41 7,323.54 7,343.78 0.0M
2023-02-16 7,329.73 7,381.36 7,329.73 7,374.41 0.0M
2023-02-15 7,344.19 7,369.15 7,320.39 7,329.73 0.0M
2023-02-14 7,299.89 7,370.21 7,299.89 7,344.19 0.0M
2023-02-13 7,333.27 7,333.76 7,265.08 7,299.89 0.0M
2023-02-10 7,317.62 7,376.24 7,302.19 7,333.27 0.0M
2023-02-09 7,313.70 7,328.73 7,283.73 7,317.62 0.0M
2023-02-08 7,306.21 7,339.00 7,298.28 7,313.70 0.0M
2023-02-07 7,288.78 7,329.98 7,288.78 7,306.21 0.0M
2023-02-06 7,246.38 7,323.83 7,246.38 7,288.78 0.0M
2023-02-03 7,217.10 7,261.60 7,191.09 7,246.38 0.0M
2023-02-02 7,252.38 7,252.65 7,201.50 7,217.10 0.0M
2023-02-01 7,246.14 7,306.14 7,246.14 7,252.38 0.0M
2023-01-31 7,285.31 7,316.50 7,241.75 7,246.14 0.0M
2023-01-30 7,294.86 7,302.54 7,264.52 7,285.31 0.0M
2023-01-27 7,274.10 7,300.62 7,269.86 7,294.86 0.0M
2023-01-26 7,284.27 7,310.08 7,257.27 7,274.10 0.0M
2023-01-25 7,263.48 7,293.06 7,245.16 7,284.27 0.0M
2023-01-24 7,154.26 7,267.20 7,154.26 7,263.48 0.0M
2023-01-23 7,093.09 7,164.81 7,093.09 7,154.26 0.0M
2023-01-20 7,044.94 7,095.64 7,029.32 7,093.09 0.0M
2023-01-19 7,134.13 7,134.13 7,039.84 7,044.94 0.0M
2023-01-18 7,012.22 7,139.13 7,003.77 7,134.13 0.0M
2023-01-17 6,942.00 7,017.01 6,942.00 7,012.22 0.0M
2023-01-16 7,010.50 7,010.50 6,938.41 6,942.00 0.0M
2023-01-13 7,033.42 7,055.56 6,995.80 7,010.50 0.0M
2023-01-12 6,991.86 7,042.45 6,991.86 7,033.42 0.0M
2023-01-11 6,923.63 6,994.26 6,923.63 6,991.86 0.0M
2023-01-10 6,907.26 6,968.50 6,907.26 6,923.63 0.0M
2023-01-06 6,877.56 6,926.04 6,860.47 6,907.26 0.0M
2023-01-05 6,870.93 6,902.93 6,861.17 6,877.56 0.0M
2023-01-04 6,949.23 6,949.23 6,838.51 6,870.93 0.0M