Large Stock Price

🏛️ japan →
3,067.79
Last Update: 2025-09-30
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 1,813.23 1,815.86 1,800.79 1,801.23 0.0M
2022-12-29 1,803.56 1,806.42 1,793.05 1,805.94 0.0M
2022-12-28 1,820.43 1,821.81 1,812.06 1,821.20 0.0M
2022-12-27 1,828.69 1,831.90 1,821.34 1,821.54 0.0M
2022-12-26 1,814.98 1,822.55 1,812.39 1,817.45 0.0M
2022-12-23 1,808.60 1,815.76 1,802.40 1,814.04 0.0M
2022-12-22 1,818.99 1,825.38 1,812.36 1,823.81 0.0M
2022-12-21 1,817.27 1,827.02 1,806.97 1,809.63 0.0M
2022-12-20 1,849.81 1,856.44 1,810.02 1,820.21 0.0M
2022-12-19 1,851.74 1,856.56 1,846.87 1,847.68 0.0M
2022-12-16 1,870.37 1,872.79 1,862.82 1,863.66 0.0M
2022-12-15 1,881.79 1,893.49 1,881.79 1,888.42 0.0M
2022-12-14 1,881.57 1,893.67 1,881.17 1,893.14 0.0M
2022-12-13 1,887.73 1,890.10 1,878.41 1,880.90 0.0M
2022-12-12 1,864.23 1,873.08 1,864.23 1,870.19 0.0M
2022-12-09 1,864.66 1,878.33 1,864.22 1,874.33 0.0M
2022-12-08 1,856.07 1,856.72 1,842.71 1,854.53 0.0M
2022-12-07 1,854.20 1,868.45 1,854.20 1,862.83 0.0M
2022-12-06 1,857.93 1,869.01 1,857.66 1,866.29 0.0M
2022-12-05 1,867.03 1,867.56 1,856.48 1,863.21 0.0M
2022-12-02 1,879.84 1,879.84 1,859.20 1,868.21 0.0M
2022-12-01 1,906.56 1,913.47 1,899.76 1,899.76 0.0M
2022-11-30 1,894.19 1,898.76 1,886.74 1,897.35 0.0M
2022-11-29 1,906.25 1,906.61 1,896.84 1,903.48 0.0M
2022-11-28 1,928.28 1,929.19 1,908.58 1,915.17 0.0M
2022-11-25 1,930.55 1,931.73 1,925.51 1,928.66 0.0M
2022-11-24 1,928.70 1,936.25 1,928.70 1,931.84 0.0M
2022-11-22 1,897.94 1,912.90 1,896.63 1,909.48 0.0M
2022-11-21 1,887.57 1,889.47 1,879.74 1,885.88 0.0M
2022-11-18 1,886.77 1,890.82 1,879.99 1,881.13 0.0M
2022-11-17 1,883.98 1,889.44 1,880.32 1,881.66 0.0M
2022-11-16 1,885.52 1,886.89 1,870.13 1,883.49 0.0M
2022-11-15 1,881.84 1,888.64 1,881.00 1,886.56 0.0M
2022-11-14 1,898.85 1,898.85 1,879.52 1,879.52 0.0M
2022-11-11 1,881.98 1,903.47 1,881.32 1,901.24 0.0M
2022-11-10 1,853.72 1,858.95 1,851.10 1,856.95 0.0M
2022-11-09 1,880.54 1,881.13 1,866.09 1,869.88 0.0M
2022-11-08 1,870.00 1,885.17 1,869.45 1,880.20 0.0M
2022-11-07 1,850.47 1,859.98 1,849.03 1,856.55 0.0M
2022-11-04 1,843.96 1,845.41 1,826.48 1,835.13 0.0M
2022-11-02 1,849.68 1,862.33 1,849.68 1,858.65 0.0M
2022-11-01 1,847.50 1,854.07 1,845.14 1,853.91 0.0M
2022-10-31 1,825.82 1,841.27 1,824.87 1,841.27 0.0M
2022-10-28 1,804.51 1,816.67 1,801.22 1,808.93 0.0M
2022-10-27 1,826.58 1,826.60 1,814.60 1,814.79 0.0M
2022-10-26 1,825.40 1,835.14 1,825.40 1,827.94 0.0M
2022-10-25 1,804.86 1,821.05 1,803.81 1,816.49 0.0M
2022-10-24 1,806.64 1,811.80 1,794.05 1,794.22 0.0M
2022-10-21 1,796.40 1,796.40 1,786.77 1,786.77 0.0M
2022-10-20 1,792.82 1,803.74 1,791.68 1,800.08 0.0M
2022-10-19 1,804.34 1,813.14 1,804.34 1,807.41 0.0M
2022-10-18 1,805.80 1,808.57 1,791.96 1,804.13 0.0M
2022-10-17 1,785.74 1,789.28 1,779.01 1,783.83 0.0M
2022-10-14 1,783.28 1,811.04 1,783.28 1,803.06 0.0M
2022-10-13 1,771.23 1,771.51 1,758.96 1,758.96 0.0M
2022-10-12 1,768.04 1,778.36 1,766.13 1,771.14 0.0M
2022-10-11 1,786.76 1,787.97 1,766.97 1,770.85 0.0M
2022-10-07 1,798.24 1,813.09 1,796.24 1,806.22 0.0M
2022-10-06 1,816.04 1,829.96 1,815.91 1,821.73 0.0M
2022-10-05 1,819.58 1,823.33 1,808.77 1,813.18 0.0M
2022-10-04 1,775.00 1,805.63 1,775.00 1,805.63 0.0M
2022-10-03 1,726.56 1,747.67 1,715.83 1,747.50 0.0M
2022-09-30 1,758.23 1,760.02 1,728.21 1,733.43 0.0M
2022-09-29 1,756.74 1,772.13 1,752.06 1,768.27 0.0M
2022-09-28 1,764.37 1,769.06 1,739.99 1,756.51 0.0M
2022-09-27 1,774.64 1,786.41 1,773.82 1,775.99 0.0M
2022-09-26 1,793.76 1,794.02 1,767.49 1,767.49 0.0M
2022-09-22 1,808.60 1,822.02 1,806.32 1,819.73 0.0M
2022-09-21 1,837.76 1,838.70 1,823.29 1,823.29 0.0M
2022-09-20 1,855.06 1,861.08 1,848.61 1,850.75 0.0M
2022-09-16 1,842.02 1,847.10 1,839.21 1,843.19 0.0M
2022-09-15 1,850.44 1,859.35 1,850.44 1,854.78 0.0M
2022-09-14 1,860.10 1,861.76 1,845.30 1,851.10 0.0M
2022-09-13 1,886.34 1,890.89 1,880.67 1,889.84 0.0M
2022-09-12 1,885.21 1,889.41 1,878.92 1,884.77 0.0M
2022-09-09 1,867.68 1,875.59 1,863.74 1,869.96 0.0M
2022-09-08 1,839.58 1,865.37 1,839.54 1,865.37 0.0M
2022-09-07 1,828.38 1,828.52 1,814.52 1,822.52 0.0M
2022-09-06 1,833.47 1,844.30 1,828.07 1,832.95 0.0M
2022-09-05 1,832.05 1,838.08 1,827.39 1,834.91 0.0M
2022-09-02 1,844.78 1,844.78 1,827.76 1,836.48 0.0M
2022-09-01 1,850.28 1,853.91 1,838.61 1,839.92 0.0M
2022-08-31 1,855.94 1,866.31 1,854.66 1,866.31 0.0M
2022-08-30 1,861.86 1,874.46 1,858.67 1,872.94 0.0M
2022-08-29 1,853.60 1,855.59 1,841.04 1,848.88 0.0M
2022-08-26 1,888.37 1,894.42 1,883.49 1,884.30 0.0M
2022-08-25 1,875.34 1,883.63 1,873.78 1,880.45 0.0M
2022-08-24 1,876.33 1,880.94 1,868.90 1,871.03 0.0M
2022-08-23 1,887.96 1,887.96 1,875.40 1,876.92 0.0M
2022-08-22 1,886.63 1,900.88 1,884.10 1,900.67 0.0M
2022-08-19 1,906.43 1,908.90 1,896.95 1,900.71 0.0M
2022-08-18 1,901.38 1,902.44 1,892.47 1,896.82 0.0M
2022-08-17 1,896.96 1,915.48 1,896.96 1,915.48 0.0M
2022-08-16 1,890.70 1,890.75 1,884.87 1,889.91 0.0M
2022-08-15 1,880.22 1,894.08 1,879.91 1,893.64 0.0M
2022-08-12 1,858.73 1,877.82 1,857.70 1,877.82 0.0M
2022-08-10 1,841.22 1,842.08 1,831.28 1,838.22 0.0M
2022-08-09 1,859.28 1,859.91 1,840.43 1,841.82 0.0M
2022-08-08 1,848.05 1,861.22 1,847.25 1,861.22 0.0M
2022-08-05 1,835.55 1,854.98 1,835.55 1,854.62 0.0M
2022-08-04 1,846.16 1,847.71 1,834.44 1,838.38 0.0M
2022-08-03 1,834.39 1,841.44 1,831.75 1,839.76 0.0M
2022-08-02 1,854.67 1,854.86 1,830.12 1,831.15 0.0M
2022-08-01 1,852.97 1,867.78 1,846.12 1,867.78 0.0M
2022-07-29 1,864.22 1,866.72 1,846.98 1,852.39 0.0M
2022-07-28 1,867.69 1,870.29 1,854.36 1,860.72 0.0M
2022-07-27 1,850.82 1,862.62 1,848.22 1,859.14 0.0M
2022-07-26 1,858.79 1,860.24 1,851.59 1,855.25 0.0M
2022-07-25 1,857.60 1,866.17 1,852.99 1,855.89 0.0M
2022-07-22 1,861.64 1,873.40 1,858.86 1,871.10 0.0M
2022-07-21 1,858.58 1,868.07 1,854.15 1,867.50 0.0M
2022-07-20 1,847.71 1,866.54 1,847.01 1,866.54 0.0M
2022-07-19 1,826.39 1,828.23 1,812.67 1,823.03 0.0M
2022-07-15 1,815.01 1,818.58 1,798.18 1,812.46 0.0M
2022-07-14 1,793.32 1,815.28 1,793.06 1,811.55 0.0M
2022-07-13 1,804.74 1,811.77 1,803.31 1,807.42 0.0M
2022-07-12 1,825.87 1,825.87 1,796.99 1,801.70 0.0M
2022-07-11 1,828.56 1,841.12 1,820.34 1,830.13 0.0M
2022-07-08 1,803.86 1,820.80 1,799.59 1,801.20 0.0M
2022-07-07 1,781.33 1,798.22 1,771.87 1,797.73 0.0M
2022-07-06 1,779.92 1,780.50 1,764.42 1,768.56 0.0M
2022-07-05 1,794.45 1,800.53 1,786.55 1,793.32 0.0M
2022-07-04 1,771.20 1,783.05 1,768.78 1,782.49 0.0M
2022-07-01 1,787.81 1,791.70 1,749.19 1,757.42 0.0M
2022-06-30 1,797.65 1,802.68 1,779.02 1,783.18 0.0M
2022-06-29 1,809.73 1,815.05 1,803.47 1,806.82 0.0M
2022-06-28 1,804.58 1,823.08 1,804.58 1,823.08 0.0M
2022-06-27 1,801.32 1,807.08 1,795.30 1,805.26 0.0M
2022-06-24 1,770.08 1,785.87 1,766.35 1,785.49 0.0M
2022-06-23 1,775.84 1,791.43 1,769.57 1,774.71 0.0M
2022-06-22 1,795.85 1,795.85 1,778.59 1,778.59 0.0M
2022-06-21 1,763.03 1,787.65 1,758.34 1,780.87 0.0M
2022-06-20 1,765.23 1,768.10 1,734.37 1,744.94 0.0M
2022-06-17 1,761.70 1,764.97 1,741.88 1,756.72 0.0M
2022-06-16 1,798.51 1,815.85 1,789.56 1,791.33 0.0M
2022-06-15 1,791.74 1,796.03 1,776.68 1,776.68 0.0M
2022-06-14 1,796.03 1,802.10 1,787.23 1,798.51 0.0M
2022-06-13 1,838.02 1,839.81 1,818.70 1,822.35 0.0M
2022-06-10 1,876.19 1,881.81 1,866.25 1,867.91 0.0M
2022-06-09 1,891.11 1,903.70 1,891.11 1,894.12 0.0M
2022-06-08 1,877.05 1,892.95 1,877.05 1,892.95 0.0M
2022-06-07 1,870.75 1,879.62 1,867.43 1,870.07 0.0M
2022-06-06 1,842.88 1,864.27 1,842.88 1,862.21 0.0M
2022-06-03 1,862.67 1,864.49 1,848.39 1,856.23 0.0M
2022-06-02 1,857.97 1,858.53 1,843.52 1,850.79 0.0M
2022-06-01 1,846.05 1,864.01 1,846.05 1,863.28 0.0M
2022-05-31 1,843.98 1,854.19 1,838.70 1,840.61 0.0M
2022-05-30 1,832.49 1,853.17 1,829.10 1,849.13 0.0M
2022-05-27 1,826.75 1,826.91 1,810.98 1,813.62 0.0M
2022-05-26 1,807.73 1,819.78 1,805.85 1,807.08 0.0M
2022-05-25 1,802.56 1,812.26 1,795.73 1,805.51 0.0M
2022-05-24 1,819.56 1,823.44 1,805.64 1,805.64 0.0M
2022-05-23 1,814.51 1,820.64 1,810.08 1,817.32 0.0M
2022-05-20 1,783.83 1,802.79 1,782.50 1,800.97 0.0M
2022-05-19 1,776.89 1,784.84 1,765.91 1,781.88 0.0M
2022-05-18 1,802.54 1,815.72 1,798.70 1,810.15 0.0M
2022-05-17 1,788.00 1,794.09 1,782.42 1,789.05 0.0M
2022-05-16 1,804.13 1,805.86 1,783.73 1,786.80 0.0M
2022-05-13 1,757.17 1,788.52 1,756.00 1,783.04 0.0M
2022-05-12 1,753.92 1,766.65 1,743.33 1,747.84 0.0M
2022-05-11 1,774.25 1,780.37 1,764.81 1,768.29 0.0M
2022-05-10 1,786.52 1,789.14 1,763.96 1,782.73 0.0M
2022-05-09 1,826.58 1,829.78 1,803.58 1,803.58 0.0M
2022-05-06 1,829.80 1,846.46 1,818.93 1,842.50 0.0M
2022-05-02 1,834.62 1,842.37 1,816.08 1,825.60 0.0M
2022-04-28 1,792.82 1,830.59 1,791.67 1,827.95 0.0M
2022-04-27 1,784.00 1,791.79 1,773.04 1,790.70 0.0M
2022-04-26 1,813.32 1,817.21 1,803.59 1,808.88 0.0M
2022-04-25 1,809.19 1,816.77 1,800.00 1,810.83 0.0M
2022-04-22 1,845.14 1,845.14 1,826.66 1,839.09 0.0M
2022-04-21 1,849.06 1,864.00 1,849.06 1,862.37 0.0M
2022-04-20 1,845.61 1,860.51 1,841.27 1,850.77 0.0M
2022-04-19 1,831.67 1,833.80 1,816.84 1,828.14 0.0M
2022-04-18 1,816.32 1,819.33 1,799.60 1,814.96 0.0M
2022-04-15 1,822.30 1,834.96 1,812.28 1,830.02 0.0M
2022-04-14 1,824.85 1,840.19 1,824.11 1,839.17 0.0M
2022-04-13 1,803.84 1,825.64 1,802.78 1,822.93 0.0M
2022-04-12 1,814.57 1,816.42 1,795.35 1,798.43 0.0M
2022-04-11 1,824.57 1,830.28 1,816.40 1,824.08 0.0M
2022-04-08 1,836.43 1,839.68 1,815.88 1,830.39 0.0M
2022-04-07 1,831.73 1,833.21 1,815.58 1,827.02 0.0M
2022-04-06 1,861.89 1,863.11 1,849.22 1,853.81 0.0M
2022-04-05 1,893.15 1,893.92 1,867.92 1,875.08 0.0M
2022-04-04 1,877.20 1,881.79 1,870.61 1,881.34 0.0M
2022-04-01 1,864.60 1,877.73 1,853.63 1,874.05 0.0M
2022-03-31 1,879.59 1,899.48 1,875.29 1,875.29 0.0M
2022-03-30 1,908.75 1,909.92 1,876.43 1,893.57 0.0M
2022-03-29 1,912.21 1,918.68 1,907.24 1,918.68 0.0M
2022-03-28 1,906.02 1,907.41 1,888.16 1,899.30 0.0M
2022-03-25 1,918.70 1,919.22 1,897.75 1,905.74 0.0M
2022-03-24 1,884.43 1,909.41 1,878.59 1,909.41 0.0M
2022-03-23 1,879.88 1,905.66 1,879.88 1,903.34 0.0M
2022-03-22 1,837.70 1,857.89 1,837.70 1,855.57 0.0M
2022-03-18 1,810.64 1,826.69 1,810.64 1,824.14 0.0M
2022-03-17 1,791.63 1,817.61 1,791.63 1,812.23 0.0M
2022-03-16 1,749.80 1,770.99 1,749.10 1,766.14 0.0M
2022-03-15 1,723.13 1,743.93 1,723.13 1,735.64 0.0M
2022-03-14 1,726.08 1,740.32 1,723.40 1,723.50 0.0M
2022-03-11 1,725.91 1,728.55 1,700.55 1,711.02 0.0M
2022-03-10 1,699.52 1,743.76 1,699.52 1,742.66 0.0M
2022-03-09 1,678.80 1,696.88 1,670.65 1,674.16 0.0M
2022-03-08 1,689.26 1,700.48 1,669.84 1,672.70 0.0M
2022-03-07 1,732.77 1,732.77 1,691.21 1,703.06 0.0M
2022-03-04 1,779.39 1,781.69 1,746.35 1,755.79 0.0M
2022-03-03 1,788.66 1,797.69 1,785.91 1,791.19 0.0M
2022-03-02 1,785.97 1,785.97 1,766.56 1,769.05 0.0M
2022-03-01 1,813.58 1,820.23 1,804.75 1,805.66 0.0M
2022-02-28 1,791.80 1,801.40 1,781.21 1,797.00 0.0M
2022-02-25 1,780.70 1,795.40 1,778.79 1,792.19 0.0M
2022-02-24 1,790.94 1,797.56 1,761.52 1,773.19 0.0M
2022-02-22 1,800.23 1,808.63 1,786.66 1,798.82 0.0M
2022-02-21 1,816.74 1,831.46 1,806.41 1,826.87 0.0M
2022-02-18 1,828.26 1,844.30 1,821.29 1,839.69 0.0M
2022-02-17 1,859.60 1,859.60 1,837.36 1,847.15 0.0M
2022-02-16 1,855.44 1,863.82 1,853.68 1,862.05 0.0M
2022-02-15 1,853.83 1,854.18 1,822.26 1,829.24 0.0M
2022-02-14 1,864.42 1,865.00 1,837.61 1,852.47 0.0M
2022-02-10 1,890.00 1,896.34 1,875.28 1,887.97 0.0M
2022-02-09 1,877.55 1,887.79 1,873.99 1,881.07 0.0M
2022-02-08 1,864.59 1,874.59 1,863.69 1,865.12 0.0M
2022-02-07 1,854.15 1,858.67 1,842.30 1,857.82 0.0M
2022-02-04 1,847.99 1,861.35 1,838.91 1,859.69 0.0M
2022-02-03 1,857.20 1,861.18 1,848.77 1,851.63 0.0M
2022-02-02 1,844.23 1,870.66 1,843.81 1,869.38 0.0M
2022-02-01 1,838.73 1,852.63 1,826.94 1,831.00 0.0M
2022-01-31 1,807.33 1,834.81 1,797.65 1,829.58 0.0M
2022-01-28 1,800.04 1,816.87 1,788.98 1,813.11 0.0M
2022-01-27 1,837.58 1,841.74 1,772.47 1,779.19 0.0M
2022-01-26 1,834.14 1,838.33 1,818.53 1,825.46 0.0M
2022-01-25 1,851.27 1,851.73 1,816.93 1,830.34 0.0M
2022-01-24 1,847.36 1,865.50 1,839.68 1,862.02 0.0M
2022-01-21 1,856.51 1,867.50 1,838.75 1,863.45 0.0M
2022-01-20 1,854.35 1,882.70 1,846.16 1,876.91 0.0M
2022-01-19 1,892.01 1,896.75 1,851.44 1,857.26 0.0M
2022-01-18 1,930.15 1,940.02 1,907.46 1,916.18 0.0M
2022-01-17 1,920.53 1,932.93 1,916.59 1,921.02 0.0M
2022-01-14 1,924.42 1,924.70 1,895.60 1,910.70 0.0M
2022-01-13 1,941.20 1,942.81 1,935.43 1,937.84 0.0M
2022-01-12 1,930.36 1,949.90 1,929.73 1,948.27 0.0M
2022-01-11 1,923.94 1,926.18 1,905.14 1,919.25 0.0M
2022-01-07 1,937.48 1,946.03 1,912.17 1,926.45 0.0M
2022-01-06 1,955.66 1,959.62 1,925.42 1,925.42 0.0M
2022-01-05 1,961.51 1,967.54 1,958.99 1,965.48 0.0M
2022-01-04 1,933.55 1,954.30 1,925.80 1,953.39 0.0M