Japan Investment Adviser

7172
🏛️ japan →
2,011.00
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
2022-12-30 715.09 730.60 715.09 723.16 0.1M
2022-12-29 713.85 716.33 703.93 713.23 0.2M
2022-12-28 735.56 736.18 726.88 728.12 0.4M
2022-12-27 732.46 739.28 730.60 733.08 0.2M
2022-12-26 722.54 725.64 720.05 724.40 0.1M
2022-12-23 722.54 723.78 718.19 720.05 0.1M
2022-12-22 725.02 731.22 721.29 729.36 0.1M
2022-12-21 733.70 737.42 722.54 723.16 0.1M
2022-12-20 751.06 756.65 733.08 737.42 0.1M
2022-12-19 752.31 756.03 744.24 751.06 0.1M
2022-12-16 767.19 772.77 758.51 760.37 0.1M
2022-12-15 762.85 772.77 760.99 770.91 0.1M
2022-12-14 763.47 767.81 759.13 767.19 0.1M
2022-12-13 760.37 762.85 756.65 759.13 0.1M
2022-12-12 747.34 755.41 744.24 754.17 0.1M
2022-12-09 738.66 746.10 738.66 746.10 0.1M
2022-12-08 744.86 747.34 726.26 736.18 0.2M
2022-12-07 735.56 746.72 734.94 745.48 0.1M
2022-12-06 743.00 745.48 738.04 738.04 0.1M
2022-12-05 751.06 753.55 742.38 743.00 0.1M
2022-12-02 751.68 754.79 741.76 748.58 0.2M
2022-12-01 767.81 767.81 751.06 752.93 0.2M
2022-11-30 765.33 766.57 759.13 760.99 0.1M
2022-11-29 780.83 780.83 764.71 765.95 0.2M
2022-11-28 786.42 789.52 783.94 784.56 0.1M
2022-11-25 788.90 793.24 785.80 786.42 0.1M
2022-11-24 791.38 797.58 790.76 797.58 0.1M
2022-11-22 790.14 793.24 787.04 788.90 0.1M
2022-11-21 787.66 796.34 783.32 786.42 0.1M
2022-11-18 784.56 790.76 781.45 783.32 0.0M
2022-11-17 772.15 785.18 772.15 777.73 0.1M
2022-11-16 787.66 790.76 774.01 777.11 0.1M
2022-11-15 785.18 790.76 783.94 784.56 0.0M
2022-11-14 797.58 797.58 782.69 782.69 0.1M
2022-11-11 798.20 798.20 782.07 787.66 0.1M
2022-11-10 780.21 788.90 778.35 783.32 0.1M
2022-11-09 777.11 783.32 776.49 782.69 0.1M
2022-11-08 772.15 783.32 771.53 777.11 0.1M
2022-11-07 763.47 776.49 761.61 771.53 0.1M
2022-11-04 772.15 772.15 752.93 754.79 0.3M
2022-11-02 797.58 801.30 778.35 778.35 0.3M
2022-11-01 821.77 829.83 795.10 797.58 0.6M
2022-10-31 861.46 867.66 852.78 865.18 0.2M
2022-10-28 832.93 852.78 832.93 843.47 0.2M
2022-10-27 837.89 840.99 831.69 834.79 0.0M
2022-10-26 821.77 843.47 821.77 837.89 0.1M
2022-10-25 825.49 829.21 817.43 819.91 0.1M
2022-10-24 838.51 840.37 816.19 821.77 0.1M
2022-10-21 815.57 825.49 815.57 820.53 0.0M
2022-10-20 813.71 818.05 809.98 818.05 0.1M
2022-10-19 815.57 825.49 814.33 823.63 0.1M
2022-10-18 823.01 823.01 811.22 813.08 0.1M
2022-10-17 819.29 826.73 809.36 811.84 0.1M
2022-10-14 819.29 823.01 805.64 816.81 0.1M
2022-10-13 818.05 818.05 797.58 797.58 0.1M
2022-10-12 817.43 821.15 809.36 814.33 0.1M
2022-10-11 832.31 834.79 819.91 819.91 0.1M
2022-10-07 822.39 845.34 822.39 840.99 0.1M
2022-10-06 829.21 840.37 829.21 831.69 0.0M
2022-10-05 847.82 848.44 829.21 829.21 0.1M
2022-10-04 832.93 838.51 828.59 836.65 0.1M
2022-10-03 813.08 824.87 803.16 824.87 0.1M
2022-09-30 834.17 834.17 813.08 819.91 0.1M
2022-09-29 837.89 847.82 827.97 837.27 0.1M
2022-09-28 835.41 835.41 808.74 823.63 0.1M
2022-09-27 829.83 839.13 825.49 835.41 0.1M
2022-09-26 834.17 841.61 818.67 829.83 0.1M
2022-09-22 826.11 840.99 819.29 840.99 0.1M
2022-09-21 846.58 846.58 834.17 836.65 0.1M
2022-09-20 851.54 860.22 847.82 857.74 0.1M
2022-09-16 847.20 860.84 843.47 848.44 0.1M
2022-09-15 865.18 865.80 854.02 856.50 0.1M
2022-09-14 833.55 866.42 832.31 862.70 0.1M
2022-09-13 867.04 867.04 850.92 850.92 0.1M
2022-09-12 862.70 868.90 856.50 861.46 0.1M
2022-09-09 838.51 854.64 838.51 848.44 0.1M
2022-09-08 832.93 844.09 824.87 841.61 0.1M
2022-09-07 828.59 828.59 809.98 825.49 0.1M
2022-09-06 829.21 834.79 822.39 828.59 0.1M
2022-09-05 831.07 831.07 814.33 829.21 0.1M
2022-09-02 837.27 848.44 832.31 836.03 0.1M
2022-09-01 836.65 837.89 825.49 825.49 0.1M
2022-08-31 831.69 845.96 831.69 839.75 0.1M
2022-08-30 831.69 842.23 826.73 831.69 0.1M
2022-08-29 815.57 832.93 815.57 828.59 0.1M
2022-08-26 847.82 847.82 837.27 838.51 0.1M
2022-08-25 841.61 847.82 839.13 841.61 0.0M
2022-08-24 846.58 849.68 835.41 841.61 0.1M
2022-08-23 845.34 854.02 839.13 849.68 0.1M
2022-08-22 871.38 874.48 856.50 856.50 0.1M
2022-08-19 882.55 882.55 868.90 875.11 0.0M
2022-08-18 865.18 883.17 862.70 874.48 0.1M
2022-08-17 886.89 886.89 867.66 868.28 0.1M
2022-08-16 861.46 881.93 855.26 880.07 0.1M
2022-08-15 858.98 865.80 854.64 861.46 0.1M
2022-08-12 848.44 870.14 840.99 858.36 0.2M
2022-08-10 847.82 847.82 831.69 832.31 0.1M
2022-08-09 862.08 865.18 849.68 851.54 0.0M
2022-08-08 858.36 858.36 846.58 858.36 0.1M
2022-08-05 850.30 866.42 849.68 858.36 0.1M
2022-08-04 871.38 871.38 848.44 855.88 0.1M
2022-08-03 878.83 878.83 864.56 872.00 0.1M
2022-08-02 901.15 901.15 867.04 872.00 0.2M
2022-08-01 880.07 929.68 863.94 899.91 0.6M
2022-07-29 886.89 897.43 868.28 870.76 0.2M
2022-07-28 886.89 887.51 865.18 886.89 0.6M
2022-07-27 883.17 892.47 878.21 886.89 0.2M
2022-07-26 896.19 901.77 882.55 886.89 0.3M
2022-07-25 883.17 912.94 881.31 894.33 0.6M
2022-07-22 871.38 921.62 839.13 900.53 2.1M
2022-07-21 802.54 810.60 793.86 808.74 0.1M
2022-07-20 790.76 803.16 783.94 801.30 0.1M
2022-07-19 778.97 779.59 770.29 778.35 0.0M
2022-07-15 778.35 778.35 766.57 774.63 0.0M
2022-07-14 778.97 781.45 772.15 776.49 0.1M
2022-07-13 772.15 783.94 769.05 783.94 0.0M
2022-07-12 782.69 782.69 765.33 774.63 0.1M
2022-07-11 766.57 796.34 766.57 791.38 0.1M
2022-07-08 770.91 782.69 762.85 765.95 0.1M
2022-07-07 781.45 783.94 761.61 775.87 0.1M
2022-07-06 783.94 788.28 773.39 775.87 0.1M
2022-07-05 777.11 798.82 777.11 787.66 0.1M
2022-07-04 789.52 799.44 772.15 777.11 0.1M
2022-07-01 797.58 801.92 788.28 789.52 0.1M
2022-06-30 803.16 816.81 795.72 797.58 0.1M
2022-06-29 801.92 810.60 794.48 810.60 0.1M
2022-06-28 811.22 821.77 804.40 818.67 0.1M
2022-06-27 808.12 816.81 798.20 810.60 0.1M
2022-06-24 809.36 809.36 790.14 808.12 0.1M
2022-06-23 803.78 818.05 803.78 803.78 0.1M
2022-06-22 806.26 813.08 799.44 809.36 0.1M
2022-06-21 802.54 818.67 796.96 812.46 0.1M
2022-06-20 815.57 823.63 793.86 801.30 0.1M
2022-06-17 818.67 818.67 797.58 808.74 0.2M
2022-06-16 865.18 867.04 842.23 844.72 0.1M
2022-06-15 860.84 879.45 860.22 865.18 0.1M
2022-06-14 838.51 860.84 824.87 858.98 0.2M
2022-06-13 850.92 865.18 838.51 840.99 0.2M
2022-06-10 873.24 873.24 850.92 862.08 0.2M
2022-06-09 829.21 886.89 827.97 868.90 0.5M
2022-06-08 780.83 829.21 775.25 828.59 0.2M
2022-06-07 778.35 788.90 777.73 780.83 0.1M
2022-06-06 764.09 785.80 761.61 784.56 0.1M
2022-06-03 778.35 780.21 765.33 772.15 0.1M
2022-06-02 778.35 787.66 766.57 781.45 0.1M
2022-06-01 777.11 789.52 775.25 780.83 0.1M
2022-05-31 785.18 792.62 775.25 780.21 0.1M
2022-05-30 799.44 799.44 765.95 798.20 0.2M
2022-05-27 809.36 818.67 783.32 786.42 0.4M
2022-05-26 741.14 823.63 741.14 818.05 0.6M
2022-05-25 738.04 748.58 733.08 741.14 0.1M
2022-05-24 757.89 757.89 741.76 742.38 0.1M
2022-05-23 750.44 762.85 747.96 762.85 0.1M
2022-05-20 719.43 745.48 719.43 744.86 0.1M
2022-05-19 734.94 734.94 720.67 724.40 0.1M
2022-05-18 754.17 754.17 738.66 743.00 0.1M
2022-05-17 736.18 754.17 731.84 753.55 0.1M
2022-05-16 738.04 743.00 728.12 736.80 0.1M
2022-05-13 700.83 733.70 700.83 733.70 0.1M
2022-05-12 713.23 713.85 701.45 702.07 0.1M
2022-05-11 708.89 726.88 708.89 720.05 0.1M
2022-05-10 713.23 714.47 694.63 705.17 0.1M
2022-05-09 738.04 738.04 721.29 725.02 0.1M
2022-05-06 720.05 745.48 708.89 738.66 0.1M
2022-05-02 736.18 739.28 720.05 720.05 0.1M
2022-04-28 724.40 738.04 721.29 736.18 0.1M
2022-04-27 716.33 731.84 708.27 731.84 0.1M
2022-04-26 726.88 726.88 716.95 720.05 0.0M
2022-04-25 721.29 729.36 720.05 722.54 0.1M
2022-04-22 756.65 756.65 736.80 736.80 0.1M
2022-04-21 756.65 765.33 752.93 756.65 0.1M
2022-04-20 751.68 765.95 751.68 757.89 0.1M
2022-04-19 738.66 750.44 734.94 750.44 0.0M
2022-04-18 742.38 749.82 733.08 746.72 0.1M
2022-04-15 730.60 742.38 725.02 742.38 0.0M
2022-04-14 729.98 738.04 725.64 736.80 0.0M
2022-04-13 733.08 734.32 722.54 732.46 0.1M
2022-04-12 731.84 744.24 728.74 728.74 0.1M
2022-04-11 740.52 750.44 738.66 742.38 0.1M
2022-04-08 745.48 746.10 726.26 736.80 0.1M
2022-04-07 733.08 735.56 725.02 734.32 0.1M
2022-04-06 1,228.00 1,229.00 1,196.00 1,202.00 0.1M
2022-04-05 1,247.00 1,270.00 1,239.00 1,249.00 0.1M
2022-04-04 1,240.00 1,256.00 1,238.00 1,248.00 0.1M
2022-04-01 1,215.00 1,237.00 1,202.00 1,235.00 0.0M
2022-03-31 1,223.00 1,237.00 1,217.00 1,231.00 0.0M
2022-03-30 1,216.00 1,235.00 1,210.00 1,235.00 0.1M
2022-03-29 1,230.00 1,231.00 1,217.00 1,229.00 0.0M
2022-03-28 1,227.00 1,250.00 1,200.00 1,234.00 0.1M
2022-03-25 1,238.00 1,244.00 1,215.00 1,227.00 0.0M
2022-03-24 1,182.00 1,235.00 1,180.00 1,235.00 0.1M
2022-03-23 1,202.00 1,227.00 1,194.00 1,201.00 0.1M
2022-03-22 1,180.00 1,195.00 1,165.00 1,184.00 0.1M
2022-03-18 1,138.00 1,173.00 1,131.00 1,168.00 0.1M
2022-03-17 1,148.00 1,166.00 1,123.00 1,145.00 0.1M
2022-03-16 1,095.00 1,135.00 1,075.00 1,135.00 0.1M
2022-03-15 1,060.00 1,109.00 1,040.00 1,072.00 0.3M
2022-03-14 1,055.00 1,081.00 1,055.00 1,070.00 0.0M
2022-03-11 1,060.00 1,080.00 1,050.00 1,057.00 0.1M
2022-03-10 1,064.00 1,085.00 1,064.00 1,085.00 0.1M
2022-03-09 1,026.00 1,053.00 1,023.00 1,029.00 0.1M
2022-03-08 1,040.00 1,069.00 1,026.00 1,035.00 0.1M
2022-03-07 1,121.00 1,128.00 1,053.00 1,069.00 0.1M
2022-03-04 1,140.00 1,140.00 1,107.00 1,133.00 0.1M
2022-03-03 1,181.00 1,188.00 1,136.00 1,147.00 0.1M
2022-03-02 1,144.00 1,162.00 1,138.00 1,162.00 0.1M
2022-03-01 1,185.00 1,185.00 1,166.00 1,172.00 0.0M
2022-02-28 1,150.00 1,175.00 1,144.00 1,158.00 0.1M
2022-02-25 1,134.00 1,157.00 1,131.00 1,154.00 0.1M
2022-02-24 1,130.00 1,135.00 1,109.00 1,134.00 0.1M
2022-02-22 1,150.00 1,150.00 1,123.00 1,137.00 0.0M
2022-02-21 1,167.00 1,167.00 1,139.00 1,147.00 0.0M
2022-02-18 1,145.00 1,189.00 1,145.00 1,170.00 0.1M
2022-02-17 1,149.00 1,185.00 1,138.00 1,174.00 0.1M
2022-02-16 1,115.00 1,150.00 1,113.00 1,149.00 0.1M
2022-02-15 1,111.00 1,126.00 1,090.00 1,091.00 0.1M
2022-02-14 1,112.00 1,137.00 1,076.00 1,121.00 0.2M
2022-02-10 1,212.00 1,239.00 1,196.00 1,220.00 0.2M
2022-02-09 1,170.00 1,193.00 1,167.00 1,186.00 0.1M
2022-02-08 1,158.00 1,180.00 1,150.00 1,158.00 0.1M
2022-02-07 1,194.00 1,195.00 1,162.00 1,165.00 0.1M
2022-02-04 1,168.00 1,191.00 1,155.00 1,185.00 0.1M
2022-02-03 1,156.00 1,163.00 1,137.00 1,149.00 0.1M
2022-02-02 1,118.00 1,174.00 1,117.00 1,174.00 0.1M
2022-02-01 1,104.00 1,136.00 1,097.00 1,110.00 0.2M
2022-01-31 1,042.00 1,072.00 1,040.00 1,066.00 0.1M
2022-01-28 1,021.00 1,037.00 1,013.00 1,030.00 0.1M
2022-01-27 1,047.00 1,056.00 1,000.00 1,014.00 0.1M
2022-01-26 1,045.00 1,065.00 1,045.00 1,047.00 0.1M
2022-01-25 1,081.00 1,081.00 1,040.00 1,045.00 0.1M
2022-01-24 1,073.00 1,085.00 1,056.00 1,085.00 0.1M
2022-01-21 1,052.00 1,089.00 1,040.00 1,089.00 0.1M
2022-01-20 1,043.00 1,072.00 1,040.00 1,061.00 0.1M
2022-01-19 1,096.00 1,099.00 1,042.00 1,047.00 0.1M
2022-01-18 1,095.00 1,129.00 1,092.00 1,101.00 0.1M
2022-01-17 1,109.00 1,126.00 1,093.00 1,099.00 0.1M
2022-01-14 1,130.00 1,130.00 1,103.00 1,112.00 0.1M
2022-01-13 1,190.00 1,190.00 1,136.00 1,136.00 0.2M
2022-01-12 1,191.00 1,213.00 1,188.00 1,207.00 0.1M
2022-01-11 1,182.00 1,201.00 1,168.00 1,195.00 0.1M
2022-01-07 1,224.00 1,235.00 1,177.00 1,190.00 0.2M
2022-01-06 1,256.00 1,263.00 1,222.00 1,223.00 0.1M
2022-01-05 1,319.00 1,323.00 1,275.00 1,279.00 0.1M
2022-01-04 1,310.00 1,318.00 1,294.00 1,311.00 0.1M