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
2023-12-29 867.04 880.69 813.71 824.87 1.6M
2023-12-28 907.98 950.77 907.98 949.53 0.2M
2023-12-27 899.29 929.06 899.29 922.24 0.4M
2023-12-26 922.24 922.86 906.74 916.66 0.3M
2023-12-25 962.55 962.55 927.82 930.30 0.2M
2023-12-22 935.88 963.79 935.88 962.55 0.2M
2023-12-21 936.51 944.57 929.68 934.02 0.2M
2023-12-20 955.73 958.21 946.43 948.91 0.1M
2023-12-19 936.51 952.01 929.68 950.77 0.1M
2023-12-18 918.52 941.47 907.36 937.13 0.2M
2023-12-15 911.70 936.51 907.36 931.54 0.2M
2023-12-14 950.77 950.77 914.80 917.28 0.3M
2023-12-13 958.21 973.10 945.81 950.77 0.1M
2023-12-12 986.12 987.98 957.59 958.21 0.1M
2023-12-11 974.96 986.12 971.24 984.26 0.1M
2023-12-08 983.02 994.80 963.17 965.65 0.2M
2023-12-07 998.53 1,004.73 986.12 991.70 0.1M
2023-12-06 982.40 1,015.89 981.16 1,014.03 0.2M
2023-12-05 983.64 1,006.59 973.72 973.72 0.2M
2023-12-04 992.94 999.77 983.02 996.04 0.1M
2023-12-01 979.30 1,017.13 970.62 1,009.07 0.1M
2023-11-30 992.32 996.04 963.17 979.30 0.2M
2023-11-29 1,023.95 1,039.46 1,004.11 1,004.11 0.2M
2023-11-28 1,040.08 1,047.52 1,025.19 1,030.78 0.1M
2023-11-27 994.80 1,046.90 994.80 1,040.08 0.3M
2023-11-24 978.06 991.08 969.38 986.74 0.1M
2023-11-22 979.92 992.94 974.96 981.16 0.1M
2023-11-21 980.54 1,005.35 978.68 987.36 0.1M
2023-11-20 980.54 995.42 974.34 981.78 0.1M
2023-11-17 962.55 979.92 959.45 979.92 0.1M
2023-11-16 976.82 979.92 956.97 971.24 0.1M
2023-11-15 1,004.11 1,004.11 971.86 981.78 0.1M
2023-11-14 1,006.59 1,009.07 986.74 991.70 0.1M
2023-11-13 1,013.41 1,027.67 997.91 1,006.59 0.1M
2023-11-10 1,007.83 1,020.23 990.46 1,014.03 0.1M
2023-11-09 924.72 1,014.03 924.72 1,008.45 0.3M
2023-11-08 945.19 966.89 924.10 924.10 0.2M
2023-11-07 979.92 979.92 944.57 945.19 0.4M
2023-11-06 1,054.34 1,054.34 973.10 979.92 0.5M
2023-11-02 1,007.21 1,084.73 989.22 1,011.55 0.5M
2023-11-01 945.81 983.02 893.71 982.40 0.7M
2023-10-31 973.10 999.15 955.73 995.42 0.2M
2023-10-30 991.70 997.28 969.38 972.48 0.2M
2023-10-27 993.56 994.18 952.01 982.40 0.3M
2023-10-26 979.30 997.91 971.24 978.68 0.2M
2023-10-25 995.42 1,018.37 995.42 1,003.49 0.1M
2023-10-24 978.68 994.80 937.75 989.22 0.5M
2023-10-23 1,031.40 1,033.26 981.16 984.26 0.2M
2023-10-20 1,042.56 1,057.44 1,033.88 1,041.94 0.1M
2023-10-19 1,043.18 1,058.06 1,036.36 1,055.58 0.1M
2023-10-18 1,056.20 1,074.81 1,039.46 1,072.95 0.1M
2023-10-17 1,035.12 1,063.65 1,032.64 1,045.04 0.2M
2023-10-16 1,035.12 1,036.98 1,007.21 1,014.03 0.2M
2023-10-13 1,076.05 1,082.25 1,043.18 1,050.00 0.2M
2023-10-12 1,072.95 1,085.35 1,061.79 1,079.77 0.1M
2023-10-11 1,074.81 1,084.73 1,064.89 1,076.05 0.1M
2023-10-10 1,048.76 1,077.29 1,047.52 1,071.09 0.2M
2023-10-06 1,050.00 1,058.06 1,030.78 1,047.52 0.2M
2023-10-05 1,027.05 1,053.72 997.28 1,041.94 0.4M
2023-10-04 994.80 1,024.57 975.58 977.44 0.5M
2023-10-03 1,055.58 1,064.27 1,030.78 1,031.40 0.2M
2023-10-02 1,050.00 1,113.88 1,048.76 1,080.39 0.4M
2023-09-29 1,087.21 1,092.18 1,043.18 1,050.00 0.3M
2023-09-28 1,084.11 1,092.18 1,057.44 1,081.63 0.2M
2023-09-27 1,072.95 1,087.83 1,057.44 1,084.11 0.3M
2023-09-26 1,110.16 1,121.95 1,085.35 1,088.45 0.3M
2023-09-25 1,085.35 1,122.57 1,079.77 1,107.68 0.2M
2023-09-22 1,109.54 1,132.49 1,101.48 1,108.30 0.2M
2023-09-21 1,134.35 1,159.78 1,123.81 1,130.01 0.2M
2023-09-20 1,136.21 1,166.60 1,130.01 1,130.01 0.3M
2023-09-19 1,102.10 1,159.16 1,090.32 1,159.16 0.4M
2023-09-15 1,099.62 1,147.37 1,091.56 1,113.88 0.8M
2023-09-14 1,035.74 1,103.34 1,021.47 1,103.34 0.6M
2023-09-13 961.31 1,047.52 947.67 1,038.84 0.9M
2023-09-12 1,017.13 1,023.33 970.62 979.92 0.6M
2023-09-11 1,120.08 1,125.05 1,000.39 1,012.17 1.3M
2023-09-08 1,182.11 1,182.73 1,143.03 1,154.20 0.4M
2023-09-07 1,159.78 1,190.17 1,152.96 1,189.55 0.4M
2023-09-06 1,126.91 1,162.26 1,107.68 1,158.54 0.4M
2023-09-05 1,097.76 1,123.19 1,092.80 1,121.95 0.3M
2023-09-04 1,066.75 1,092.80 1,064.89 1,089.07 0.2M
2023-09-01 1,046.28 1,094.66 1,042.56 1,081.01 0.4M
2023-08-31 1,048.14 1,059.93 1,041.94 1,046.28 0.2M
2023-08-30 1,045.04 1,056.20 1,043.18 1,046.28 0.2M
2023-08-29 1,009.07 1,065.51 1,006.59 1,043.18 0.6M
2023-08-28 973.72 1,007.21 961.93 1,007.21 0.3M
2023-08-25 930.92 974.34 930.92 964.41 0.2M
2023-08-24 961.31 968.14 939.61 945.19 0.3M
2023-08-23 893.71 970.00 889.99 961.93 0.5M
2023-08-22 889.37 901.77 877.59 901.15 0.2M
2023-08-21 849.68 893.09 849.68 886.89 0.3M
2023-08-18 846.58 858.36 845.96 852.78 0.1M
2023-08-17 872.62 872.62 845.34 862.70 0.1M
2023-08-16 872.00 880.69 860.84 873.86 0.2M
2023-08-15 863.32 891.85 857.74 881.93 0.3M
2023-08-14 845.96 860.22 837.89 840.37 0.1M
2023-08-10 837.89 848.44 836.65 846.58 0.1M
2023-08-09 845.34 845.34 827.35 842.85 0.2M
2023-08-08 844.72 849.68 844.09 845.34 0.1M
2023-08-07 849.06 856.50 840.99 849.06 0.1M
2023-08-04 839.75 868.28 838.51 854.02 0.1M
2023-08-03 850.92 860.22 844.09 848.44 0.2M
2023-08-02 883.17 892.47 860.84 868.28 0.3M
2023-08-01 852.78 901.77 837.89 883.17 0.8M
2023-07-31 809.98 810.60 795.72 809.36 0.1M
2023-07-28 793.24 809.98 792.62 809.98 0.1M
2023-07-27 792.62 806.26 785.18 806.26 0.2M
2023-07-26 788.28 796.96 786.42 796.34 0.1M
2023-07-25 787.66 795.72 778.97 795.10 0.2M
2023-07-24 793.86 796.34 777.73 788.28 0.3M
2023-07-21 783.94 800.06 765.95 796.96 1.2M
2023-07-20 726.88 735.56 720.67 732.46 0.1M
2023-07-19 728.74 731.22 721.92 726.88 0.0M
2023-07-18 721.29 727.50 720.67 725.64 0.0M
2023-07-14 725.64 729.36 714.47 721.29 0.1M
2023-07-13 707.03 718.81 707.03 718.19 0.0M
2023-07-12 727.50 728.12 707.03 707.03 0.1M
2023-07-11 726.26 734.32 722.54 728.74 0.1M
2023-07-10 734.32 737.42 725.64 725.64 0.1M
2023-07-07 725.64 734.32 717.57 729.36 0.1M
2023-07-06 725.64 731.84 722.54 727.50 0.1M
2023-07-05 700.21 725.64 697.11 725.64 0.1M
2023-07-04 696.49 702.69 695.25 700.21 0.1M
2023-07-03 693.39 700.83 693.39 695.25 0.1M
2023-06-30 689.66 689.66 681.60 687.80 0.1M
2023-06-29 697.11 697.73 687.18 689.66 0.1M
2023-06-28 697.11 701.45 692.77 701.45 0.1M
2023-06-27 691.53 694.01 687.18 691.53 0.1M
2023-06-26 693.39 698.97 689.66 695.87 0.0M
2023-06-23 706.41 708.27 691.53 695.25 0.1M
2023-06-22 707.65 710.75 705.17 706.41 0.1M
2023-06-21 702.07 710.75 702.07 707.03 0.1M
2023-06-20 700.21 707.65 697.11 707.65 0.1M
2023-06-19 698.97 703.31 695.25 700.21 0.1M
2023-06-16 691.53 696.49 689.04 696.49 0.0M
2023-06-15 688.42 695.87 685.94 692.15 0.1M
2023-06-14 690.91 690.91 686.56 686.56 0.0M
2023-06-13 689.66 690.91 686.56 687.80 0.0M
2023-06-12 691.53 692.77 685.32 689.04 0.0M
2023-06-09 679.74 688.42 678.50 685.94 0.1M
2023-06-08 683.46 685.32 674.78 676.64 0.0M
2023-06-07 685.94 687.18 677.26 679.74 0.1M
2023-06-06 672.92 685.32 670.44 683.46 0.1M
2023-06-05 671.68 676.02 668.58 672.92 0.1M
2023-06-02 654.93 666.72 653.69 664.24 0.0M
2023-06-01 660.52 660.52 652.45 652.45 0.1M
2023-05-31 661.76 662.38 653.69 658.65 0.1M
2023-05-30 663.62 669.20 656.17 666.72 0.1M
2023-05-29 667.96 667.96 660.52 664.24 0.1M
2023-05-26 662.38 669.82 660.52 660.52 0.0M
2023-05-25 660.52 664.24 656.79 662.38 0.1M
2023-05-24 666.72 668.58 659.27 663.62 0.0M
2023-05-23 676.02 678.50 667.34 669.20 0.1M
2023-05-22 672.30 677.26 670.44 676.64 0.0M
2023-05-19 679.74 679.74 671.06 672.30 0.1M
2023-05-18 686.56 687.18 672.92 679.74 0.1M
2023-05-17 687.80 691.53 684.08 689.66 0.1M
2023-05-16 692.77 692.77 684.08 689.04 0.1M
2023-05-15 695.87 699.59 692.15 694.01 0.1M
2023-05-12 711.99 711.99 693.39 694.01 0.1M
2023-05-11 703.93 712.61 702.69 711.99 0.1M
2023-05-10 703.31 707.03 702.07 707.03 0.0M
2023-05-09 698.97 706.41 698.35 703.31 0.1M
2023-05-08 697.73 702.07 689.04 692.15 0.1M
2023-05-02 709.51 715.09 695.25 697.73 0.1M
2023-05-01 694.63 705.79 693.39 705.79 0.1M
2023-04-28 692.15 695.25 682.84 689.04 0.1M
2023-04-27 687.18 688.42 683.46 686.56 0.1M
2023-04-26 695.87 695.87 688.42 692.15 0.1M
2023-04-25 693.39 699.59 693.39 697.73 0.1M
2023-04-24 690.91 694.63 687.18 689.04 0.1M
2023-04-21 689.66 698.97 688.42 694.01 0.1M
2023-04-20 690.28 696.49 688.42 689.66 0.1M
2023-04-19 697.73 703.31 690.28 692.77 0.1M
2023-04-18 686.56 694.01 683.46 694.01 0.1M
2023-04-17 688.42 692.77 680.36 680.36 0.1M
2023-04-14 681.60 687.18 677.88 681.60 0.1M
2023-04-13 676.64 680.36 674.16 680.36 0.1M
2023-04-12 676.02 680.36 673.54 676.02 0.1M
2023-04-11 672.30 676.02 669.20 676.02 0.1M
2023-04-10 662.38 670.44 662.38 670.44 0.1M
2023-04-07 653.07 664.24 653.07 662.38 0.0M
2023-04-06 653.07 658.03 652.45 655.55 0.1M
2023-04-05 664.86 664.86 655.55 656.17 0.1M
2023-04-04 663.00 668.58 659.27 666.72 0.1M
2023-04-03 660.52 662.38 657.41 661.14 0.1M
2023-03-31 657.41 659.27 652.45 656.79 0.1M
2023-03-30 660.52 660.52 653.07 656.79 0.0M
2023-03-29 648.73 660.52 648.73 658.65 0.1M
2023-03-28 645.01 649.97 644.39 649.97 0.0M
2023-03-27 641.91 646.87 640.67 643.15 0.0M
2023-03-24 639.43 640.05 634.47 638.81 0.0M
2023-03-23 630.75 638.81 627.64 638.81 0.0M
2023-03-22 636.33 640.05 631.99 636.95 0.1M
2023-03-20 637.57 637.57 624.54 624.54 0.1M
2023-03-17 640.67 640.67 635.71 637.57 0.0M
2023-03-16 632.61 636.95 625.78 633.23 0.1M
2023-03-15 648.11 648.11 641.91 645.01 0.1M
2023-03-14 639.43 641.29 627.64 636.95 0.2M
2023-03-13 651.21 651.21 640.67 645.63 0.1M
2023-03-10 659.27 661.14 654.93 655.55 0.1M
2023-03-09 659.89 665.48 657.41 665.48 0.1M
2023-03-08 646.25 656.79 644.39 656.17 0.1M
2023-03-07 646.25 653.69 645.63 648.11 0.1M
2023-03-06 645.01 647.49 643.15 647.49 0.1M
2023-03-03 641.91 645.63 640.67 644.39 0.1M
2023-03-02 643.15 646.87 635.71 639.43 0.1M
2023-03-01 647.49 647.49 640.67 641.91 0.1M
2023-02-28 648.11 653.69 645.01 645.01 0.1M
2023-02-27 641.29 648.11 640.67 648.11 0.1M
2023-02-24 641.91 644.39 640.05 642.53 0.1M
2023-02-22 646.87 646.87 640.67 641.91 0.1M
2023-02-21 654.31 656.17 649.35 649.35 0.1M
2023-02-20 649.97 654.93 648.11 654.31 0.1M
2023-02-17 654.31 656.79 649.35 651.21 0.1M
2023-02-16 660.52 660.52 654.93 659.89 0.1M
2023-02-15 663.62 663.62 653.69 656.17 0.1M
2023-02-14 664.24 665.48 651.83 659.89 0.1M
2023-02-13 668.58 674.16 661.76 661.76 0.1M
2023-02-10 669.20 672.30 663.00 670.44 0.1M
2023-02-09 674.16 675.40 671.06 671.68 0.0M
2023-02-08 675.40 675.40 667.34 673.54 0.0M
2023-02-07 674.78 679.74 670.44 670.44 0.1M
2023-02-06 680.98 682.84 671.68 674.78 0.1M
2023-02-03 671.06 680.98 670.44 679.74 0.1M
2023-02-02 669.82 676.02 666.72 671.68 0.1M
2023-02-01 685.32 689.04 669.82 669.82 0.1M
2023-01-31 663.62 689.04 661.14 679.12 0.2M
2023-01-30 694.63 694.63 658.03 659.27 0.4M
2023-01-27 689.04 705.17 654.93 694.63 0.5M
2023-01-26 742.38 745.48 738.66 744.86 0.1M
2023-01-25 735.56 741.14 733.08 738.66 0.0M
2023-01-24 741.14 742.38 734.94 735.56 0.1M
2023-01-23 723.78 738.04 722.54 736.80 0.1M
2023-01-20 715.09 720.05 715.09 719.43 0.0M
2023-01-19 723.16 723.78 716.95 719.43 0.0M
2023-01-18 716.33 724.40 713.23 719.43 0.1M
2023-01-17 722.54 726.26 716.95 716.95 0.0M
2023-01-16 724.40 728.12 720.67 723.16 0.0M
2023-01-13 731.22 734.94 729.36 729.36 0.0M
2023-01-12 731.84 735.56 729.36 733.70 0.1M
2023-01-11 725.02 732.46 724.40 729.98 0.1M
2023-01-10 707.03 724.40 707.03 724.40 0.1M
2023-01-06 705.79 715.09 703.93 705.17 0.1M
2023-01-05 706.41 708.89 701.45 705.79 0.1M
2023-01-04 716.33 719.43 707.03 707.03 0.1M