JPX-Nikkei 400

JPXNK400
🏛️ japan →
28,606.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 28,581.48 28,631.67 28,564.58 28,631.67 0.0K
09:05 28,630.44 28,683.08 28,605.35 28,605.35 0.0K
09:10 28,606.72 28,642.14 28,580.20 28,601.95 0.0K
09:15 28,601.74 28,617.32 28,569.45 28,593.08 0.0K
09:20 28,593.99 28,636.18 28,586.43 28,596.69 0.0K
09:25 28,597.63 28,626.75 28,587.04 28,626.75 0.0K
09:30 28,635.42 28,663.85 28,625.90 28,657.24 0.0K
09:35 28,657.30 28,698.46 28,657.30 28,696.24 0.0K
09:40 28,700.04 28,715.02 28,698.34 28,709.47 0.0K
09:45 28,709.03 28,718.98 28,692.96 28,716.18 0.0K
09:50 28,713.87 28,714.82 28,690.77 28,700.96 0.0K
09:55 28,700.90 28,724.20 28,698.98 28,724.20 0.0K
10:00 28,720.89 28,728.02 28,693.71 28,694.43 0.0K
10:05 28,695.16 28,724.22 28,694.20 28,718.68 0.0K
10:10 28,718.56 28,738.57 28,715.25 28,727.29 0.0K
10:15 28,727.12 28,742.55 28,724.02 28,740.45 0.0K
10:20 28,743.55 28,747.74 28,732.49 28,742.50 0.0K
10:25 28,737.93 28,739.09 28,699.49 28,700.27 0.0K
10:30 28,699.58 28,728.41 28,697.85 28,719.57 0.0K
10:35 28,719.46 28,741.57 28,717.83 28,739.07 0.0K
10:40 28,739.15 28,771.73 28,739.15 28,770.54 0.0K
10:45 28,769.96 28,786.56 28,769.77 28,783.01 0.0K
10:50 28,783.23 28,783.53 28,761.41 28,776.89 0.0K
10:55 28,775.58 28,776.98 28,748.22 28,757.12 0.0K
11:00 28,753.96 28,759.53 28,743.84 28,747.41 0.0K
11:05 28,746.85 28,769.48 28,746.29 28,761.08 0.0K
11:10 28,761.29 28,782.73 28,761.29 28,775.51 0.0K
11:15 28,776.13 28,783.88 28,771.01 28,771.01 0.0K
11:20 28,769.29 28,769.29 28,735.32 28,735.32 0.0K
11:25 28,731.70 28,735.90 28,715.38 28,717.45 0.0K
11:30 28,718.60 28,718.60 28,718.60 28,718.60 0.0K
12:30 28,699.62 28,702.98 28,649.73 28,649.73 0.0K
12:35 28,649.61 28,663.71 28,637.91 28,661.28 0.0K
12:40 28,660.78 28,662.36 28,609.69 28,610.29 0.0K
12:45 28,609.48 28,640.60 28,606.18 28,640.60 0.0K
12:50 28,640.92 28,649.06 28,634.75 28,637.82 0.0K
12:55 28,637.98 28,637.98 28,624.30 28,637.29 0.0K
13:00 28,637.99 28,641.51 28,598.28 28,620.13 0.0K
13:05 28,620.53 28,660.19 28,618.77 28,654.07 0.0K
13:10 28,654.49 28,681.35 28,650.04 28,679.56 0.0K
13:15 28,679.72 28,685.49 28,675.52 28,684.39 0.0K
13:20 28,684.66 28,685.54 28,669.41 28,672.62 0.0K
13:25 28,672.65 28,676.03 28,639.46 28,640.11 0.0K
13:30 28,640.43 28,643.38 28,612.74 28,622.34 0.0K
13:35 28,624.77 28,644.19 28,624.77 28,643.72 0.0K
13:40 28,643.57 28,658.48 28,643.35 28,656.93 0.0K
13:45 28,654.80 28,657.38 28,634.38 28,634.38 0.0K
13:50 28,634.88 28,641.26 28,633.74 28,634.67 0.0K
13:55 28,635.06 28,635.06 28,602.45 28,606.30 0.0K
14:00 28,609.29 28,635.79 28,596.69 28,631.55 0.0K
14:05 28,632.07 28,637.63 28,629.05 28,630.61 0.0K
14:10 28,631.69 28,660.93 28,631.69 28,651.11 0.0K
14:15 28,650.71 28,650.71 28,632.49 28,632.70 0.0K
14:20 28,632.72 28,632.72 28,617.66 28,622.29 0.0K
14:25 28,622.59 28,627.96 28,618.96 28,622.42 0.0K
14:30 28,622.61 28,632.16 28,601.79 28,609.19 0.0K
14:35 28,609.24 28,609.61 28,573.87 28,602.56 0.0K
14:40 28,602.25 28,614.53 28,601.47 28,602.90 0.0K
14:45 28,604.17 28,627.69 28,604.17 28,617.81 0.0K
14:50 28,617.66 28,618.14 28,584.37 28,595.26 0.0K
14:55 28,594.75 28,633.24 28,594.75 28,612.85 0.0K
15:00 28,607.96 28,626.42 28,605.11 28,607.77 0.0K
15:05 28,606.68 28,613.54 28,590.14 28,592.08 0.0K
15:10 28,592.25 28,605.59 28,576.44 28,599.10 0.0K
15:15 28,598.96 28,639.39 28,587.25 28,637.00 0.0K
15:20 28,638.61 28,686.37 28,635.65 28,639.94 0.0K
15:25 28,639.27 28,639.27 28,637.53 28,637.53 0.0K
15:30 28,637.53 28,637.53 28,606.89 28,606.89 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28,581.48 28,786.63 28,562.59 28,606.89 0.0M
2025-09-25 28,628.34 28,684.64 28,514.14 28,616.41 0.0M
2025-09-24 28,466.74 28,536.35 28,294.91 28,509.53 0.0M
2025-09-22 28,355.78 28,585.26 28,355.78 28,442.05 0.0M
2025-09-19 28,516.82 28,688.18 28,108.79 28,301.98 0.0M
2025-09-18 28,351.23 28,508.31 28,204.62 28,406.84 0.0M
2025-09-17 28,372.87 28,389.45 28,182.68 28,282.13 0.0M
2025-09-16 28,479.77 28,615.62 28,376.15 28,489.62 0.0M
2025-09-12 28,435.29 28,501.64 28,329.09 28,394.88 0.0M
2025-09-11 28,160.12 28,309.85 28,103.79 28,276.19 0.0M
2025-09-10 28,024.04 28,208.71 28,011.04 28,186.44 0.0M
2025-09-09 28,297.23 28,412.23 28,019.89 28,037.49 0.0M
2025-09-08 28,069.64 28,277.17 28,021.42 28,190.75 0.0M
2025-09-05 27,853.94 27,966.02 27,741.50 27,892.83 0.0M
2025-09-04 27,433.34 27,664.50 27,415.81 27,658.16 0.0M
2025-09-03 27,566.79 27,623.93 27,307.11 27,360.12 0.0M
2025-09-02 27,534.56 27,687.91 27,512.67 27,647.13 0.0M
2025-09-01 27,445.42 27,608.01 27,298.42 27,465.57 0.0M
2025-08-29 27,650.32 27,653.12 27,532.99 27,581.93 0.0M
2025-08-28 27,472.31 27,714.78 27,441.29 27,707.37 0.0M
2025-08-27 27,581.41 27,591.62 27,462.11 27,548.30 0.0M
2025-08-26 27,780.21 27,816.65 27,505.40 27,574.29 0.0M
2025-08-25 28,020.80 28,085.76 27,822.65 27,882.95 0.0M
2025-08-22 27,777.97 27,893.18 27,670.78 27,859.90 0.0M
2025-08-21 27,856.40 27,859.07 27,683.83 27,739.72 0.0M
2025-08-20 28,003.90 28,017.22 27,822.30 27,889.31 0.0M
2025-08-19 28,101.45 28,119.53 27,933.64 28,025.44 0.0M
2025-08-18 27,947.93 28,133.85 27,947.93 28,045.50 0.0M
2025-08-15 27,634.41 27,918.14 27,627.59 27,907.58 0.0M
2025-08-14 27,745.56 27,745.56 27,482.76 27,505.46 0.0M
2025-08-13 27,778.05 27,971.54 27,736.08 27,868.19 0.0M
2025-08-12 27,362.14 27,775.26 27,347.22 27,617.57 0.0M
2025-08-08 27,070.23 27,372.42 27,064.33 27,250.99 0.0M
2025-08-07 26,725.73 27,018.43 26,723.82 26,956.82 0.0M
2025-08-06 26,503.19 26,799.93 26,497.46 26,758.35 0.0M
2025-08-05 26,423.39 26,540.66 26,376.05 26,486.14 0.0M
2025-08-04 26,202.90 26,317.19 26,036.32 26,303.26 0.0M
2025-08-01 26,557.39 26,741.94 26,517.90 26,594.39 0.0M
2025-07-31 26,372.63 26,536.12 26,320.39 26,508.53 0.0M
2025-07-30 26,247.59 26,314.35 26,180.94 26,308.68 0.0M
2025-07-29 26,241.74 26,246.51 26,144.06 26,213.37 0.0M
2025-07-28 26,598.39 26,604.02 26,403.74 26,405.24 0.0M
2025-07-25 26,741.00 26,769.81 26,539.29 26,575.91 0.0M
2025-07-24 26,640.43 26,924.18 26,598.01 26,837.63 0.0M
2025-07-23 25,867.56 26,473.91 25,820.90 26,373.37 0.0M
2025-07-22 25,608.21 25,820.98 25,448.65 25,582.89 0.0M
2025-07-18 25,761.26 25,766.69 25,575.22 25,583.17 0.0M
2025-07-17 25,457.60 25,677.90 25,418.45 25,666.17 0.0M
2025-07-16 25,559.66 25,589.54 25,438.78 25,495.94 0.0M
2025-07-15 25,628.58 25,658.83 25,477.13 25,545.07 0.0M
2025-07-14 25,450.83 25,621.43 25,403.71 25,533.67 0.0M
2025-07-11 25,570.90 25,694.43 25,470.75 25,533.64 0.0M
2025-07-10 25,563.44 25,563.44 25,343.00 25,439.27 0.0M
2025-07-09 25,631.56 25,658.57 25,500.27 25,591.03 0.0M
2025-07-08 25,413.30 25,539.76 25,401.75 25,497.72 0.0M
2025-07-07 25,602.37 25,623.45 25,426.96 25,464.61 0.0M
2025-07-04 25,742.93 25,765.47 25,535.60 25,610.65 0.0M
2025-07-03 25,606.70 25,642.93 25,529.38 25,633.95 0.0M
2025-07-02 25,564.23 25,692.86 25,479.72 25,611.56 0.0M
2025-07-01 25,857.27 25,864.74 25,620.98 25,684.30 0.0M
2025-06-30 25,934.63 26,023.26 25,816.39 25,891.87 0.0M
2025-06-27 25,571.38 25,783.67 25,542.00 25,748.65 0.0M
2025-06-26 25,272.25 25,458.36 25,262.94 25,445.05 0.0M
2025-06-25 25,319.93 25,319.93 25,151.99 25,261.02 0.0M
2025-06-24 25,307.23 25,399.33 25,191.54 25,241.76 0.0M
2025-06-23 25,099.54 25,102.39 24,952.29 25,073.96 0.0M
2025-06-20 25,300.93 25,378.35 25,152.75 25,152.75 0.0M
2025-06-19 25,499.11 25,503.82 25,294.32 25,349.73 0.0M
2025-06-18 25,209.10 25,516.79 25,207.63 25,508.82 0.0M
2025-06-17 25,202.95 25,301.84 25,195.27 25,296.40 0.0M
2025-06-16 25,173.97 25,273.93 25,093.98 25,206.98 0.0M
2025-06-14 25,174.92 25,009.08 25,009.08 25,009.08 0.0M
2025-06-13 25,174.92 25,203.99 24,901.83 25,009.08 0.0M
2025-06-12 25,303.89 25,344.58 25,174.52 25,242.80 0.0M
2025-06-11 25,356.82 25,370.73 25,242.46 25,292.94 0.0M
2025-06-10 25,334.46 25,423.14 25,223.24 25,280.09 0.0M
2025-06-09 25,271.43 25,314.39 25,240.92 25,263.18 0.0M
2025-06-06 25,050.85 25,150.25 25,034.45 25,108.46 0.0M
2025-06-05 25,097.14 25,121.54 24,948.30 24,974.21 0.0M
2025-06-04 25,232.97 25,330.55 25,208.74 25,232.33 0.0M
2025-06-03 25,226.87 25,265.54 25,123.48 25,129.43 0.0M
2025-06-02 25,238.22 25,249.34 25,077.38 25,183.06 0.0M
2025-05-30 25,202.63 25,471.33 25,169.45 25,396.54 0.0M
2025-05-29 25,283.23 25,520.61 25,267.90 25,489.77 0.0M
2025-05-28 25,330.18 25,372.15 25,121.37 25,121.37 0.0M
2025-05-27 24,968.72 25,153.22 24,924.92 25,122.04 0.0M
2025-05-26 24,874.85 25,015.40 24,848.86 24,978.04 0.0M
2025-05-23 24,744.59 24,902.87 24,732.84 24,834.76 0.0M
2025-05-22 24,620.48 24,722.55 24,563.22 24,657.48 0.0M
2025-05-21 24,918.77 24,958.13 24,767.87 24,782.59 0.0M
2025-05-20 24,979.59 25,030.90 24,780.06 24,836.08 0.0M
2025-05-19 24,830.12 24,891.21 24,771.64 24,831.60 0.0M
2025-05-16 24,902.32 24,909.33 24,728.59 24,871.03 0.0M
2025-05-15 24,891.59 24,925.92 24,754.14 24,821.15 0.0M
2025-05-14 25,095.96 25,114.82 24,799.15 25,023.63 0.0M
2025-05-13 25,182.89 25,361.60 25,136.36 25,138.86 0.0M
2025-05-12 24,945.00 24,967.46 24,743.09 24,891.53 0.0M
2025-05-09 24,775.57 24,906.88 24,732.90 24,844.83 0.0M
2025-05-08 24,540.00 24,575.01 24,333.79 24,539.11 0.0M
2025-05-07 24,541.44 24,571.30 24,423.52 24,495.02 0.0M
2025-05-02 24,378.49 24,561.45 24,344.70 24,427.40 0.0M
2025-05-01 24,201.90 24,364.93 24,094.93 24,318.69 0.0M
2025-04-30 24,113.91 24,194.56 24,032.29 24,165.68 0.0M
2025-04-28 23,978.98 24,141.50 23,941.94 23,993.13 0.0M
2025-04-25 23,655.58 23,897.50 23,621.65 23,803.00 0.0M
2025-04-24 23,604.89 23,631.99 23,417.20 23,467.90 0.0M
2025-04-23 23,349.59 23,504.73 23,305.28 23,418.49 0.0M
2025-04-22 22,835.81 23,008.24 22,834.29 22,975.47 0.0M
2025-04-21 23,119.63 23,131.24 22,874.80 22,943.60 0.0M
2025-04-18 23,036.07 23,237.08 22,937.14 23,225.22 0.0M
2025-04-17 22,690.83 22,968.48 22,643.74 22,968.48 0.0M
2025-04-16 22,827.02 22,899.79 22,490.69 22,674.30 0.0M
2025-04-15 22,859.12 22,931.46 22,798.87 22,804.68 0.0M
2025-04-14 22,658.53 22,837.94 22,583.90 22,583.90 0.0M
2025-04-11 22,617.22 22,623.08 21,826.62 22,379.25 0.0M
2025-04-10 21,747.21 23,109.79 21,741.68 23,058.23 0.0M
2025-04-09 21,763.75 21,790.10 21,054.68 21,333.61 0.0M
2025-04-08 21,230.24 22,292.44 21,218.35 22,087.19 0.0M
2025-04-07 22,149.72 22,156.73 20,463.00 20,855.98 0.0M
2025-04-04 23,013.80 23,032.41 22,212.46 22,600.45 0.0M
2025-04-03 23,541.40 23,545.96 22,990.18 23,294.81 0.0M
2025-04-02 24,134.79 24,134.79 23,825.59 24,000.93 0.0M
2025-04-01 24,334.40 24,408.94 24,037.04 24,089.17 0.0M
2025-03-31 24,514.71 24,514.71 23,960.01 24,044.92 0.0M
2025-03-28 25,146.26 25,164.00 24,814.79 24,950.96 0.0M
2025-03-27 25,270.20 25,459.84 25,203.04 25,459.84 0.0M
2025-03-26 25,467.09 25,515.02 25,321.32 25,425.28 0.0M
2025-03-25 25,403.04 25,463.46 25,224.84 25,296.10 0.0M
2025-03-24 25,384.51 25,399.65 25,215.14 25,222.21 0.0M
2025-03-21 25,194.99 25,479.90 25,194.67 25,339.49 0.0M
2025-03-19 25,251.16 25,469.58 25,242.46 25,305.61 0.0M
2025-03-18 25,157.02 25,283.98 25,144.42 25,201.18 0.0M
2025-03-17 24,794.55 24,962.71 24,794.55 24,883.49 0.0M
2025-03-14 24,341.16 24,635.93 24,308.68 24,569.73 0.0M
2025-03-13 24,519.41 24,667.92 24,404.62 24,409.89 0.0M
2025-03-12 24,178.04 24,468.62 24,165.70 24,380.70 0.0M
2025-03-11 24,175.48 24,188.82 23,712.09 24,168.81 0.0M
2025-03-10 24,504.63 24,548.33 24,346.12 24,422.43 0.0M
2025-03-07 24,593.85 24,641.33 24,420.12 24,478.59 0.0M
2025-03-06 24,727.84 24,927.21 24,715.72 24,876.80 0.0M
2025-03-05 24,522.66 24,677.52 24,410.63 24,586.75 0.0M
2025-03-04 24,588.23 24,644.17 24,294.14 24,538.18 0.0M
2025-03-03 24,528.36 24,701.19 24,430.82 24,687.61 0.0M
2025-02-28 24,543.08 24,596.43 24,125.29 24,265.27 0.0M
2025-02-27 24,628.73 24,765.47 24,582.49 24,751.41 0.0M
2025-02-26 24,612.55 24,624.81 24,377.89 24,597.45 0.0M
2025-02-25 24,537.43 24,735.95 24,514.22 24,655.12 0.0M
2025-02-21 24,613.62 24,758.29 24,574.97 24,728.10 0.0M
2025-02-20 24,827.17 24,863.37 24,573.69 24,689.29 0.0M
2025-02-19 25,015.18 25,090.16 24,872.91 24,968.11 0.0M
2025-02-18 25,000.00 25,173.56 24,962.15 25,039.56 0.0M
2025-02-17 24,879.28 25,020.82 24,858.27 24,970.64 0.0M
2025-02-14 25,011.36 25,090.51 24,886.95 24,892.80 0.0M
2025-02-13 24,853.24 25,071.22 24,820.91 25,019.38 0.0M
2025-02-12 24,772.39 24,778.30 24,589.55 24,693.90 0.0M
2025-02-10 24,691.50 24,755.69 24,620.91 24,698.62 0.0M
2025-02-07 24,783.15 24,820.46 24,650.73 24,725.17 0.0M
2025-02-06 24,858.35 25,004.83 24,811.79 24,852.71 0.0M
2025-02-05 24,846.49 25,010.00 24,703.16 24,787.00 0.0M
2025-02-04 24,886.22 24,932.58 24,635.27 24,740.76 0.0M
2025-02-03 24,850.98 24,862.95 24,535.31 24,586.21 0.0M
2025-01-31 25,143.69 25,280.77 25,092.10 25,219.34 0.0M
2025-01-30 25,061.61 25,200.41 25,035.87 25,166.34 0.0M
2025-01-29 25,066.90 25,171.87 25,042.60 25,128.87 0.0M
2025-01-28 24,912.34 25,136.14 24,780.59 24,975.55 0.0M
2025-01-27 25,081.45 25,175.80 24,937.78 24,976.76 0.0M
2025-01-24 24,944.33 25,084.89 24,813.70 24,887.80 0.0M
2025-01-23 24,799.56 24,917.20 24,735.90 24,868.31 0.0M
2025-01-22 24,739.08 24,781.22 24,665.92 24,745.48 0.0M
2025-01-21 24,679.28 24,708.38 24,378.76 24,552.62 0.0M
2025-01-20 24,384.69 24,625.39 24,384.69 24,530.55 0.0M
2025-01-17 24,260.57 24,281.01 23,982.07 24,255.38 0.0M
2025-01-16 24,466.33 24,570.56 24,310.24 24,326.60 0.0M
2025-01-15 24,455.88 24,512.61 24,268.59 24,339.93 0.0M
2025-01-14 24,537.87 24,569.21 24,168.94 24,277.24 0.0M
2025-01-10 24,699.17 24,744.41 24,552.00 24,552.07 0.0M
2025-01-09 24,977.92 24,987.99 24,661.48 24,739.28 0.0M
2025-01-08 25,118.68 25,121.17 24,952.47 25,041.28 0.0M
2025-01-07 25,067.89 25,300.48 24,969.78 25,217.62 0.0M
2025-01-06 25,262.17 25,271.10 24,870.38 24,953.15 0.0M