M A Research Institute

9552
🏛️ japan →
1,264.00
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 1,950.00 2,180.00 1,943.33 2,090.00 2.6M
2022-12-29 1,933.33 2,040.00 1,910.00 1,960.00 1.7M
2022-12-28 1,990.00 2,003.33 1,876.66 1,953.33 1.6M
2022-12-27 1,810.00 1,940.00 1,800.00 1,923.33 2.3M
2022-12-26 1,703.33 1,780.00 1,643.33 1,756.66 2.1M
2022-12-23 1,720.00 1,760.00 1,683.33 1,723.33 0.9M
2022-12-22 1,823.33 1,843.33 1,690.00 1,746.66 1.1M
2022-12-21 1,746.66 1,800.00 1,710.00 1,756.66 0.9M
2022-12-20 1,843.33 1,873.33 1,680.00 1,800.00 2.0M
2022-12-19 1,950.00 1,973.33 1,860.00 1,870.00 1.7M
2022-12-16 2,073.33 2,113.33 2,000.00 2,016.66 1.9M
2022-12-15 2,056.66 2,166.66 2,040.00 2,160.00 1.1M
2022-12-14 2,026.66 2,076.66 1,913.33 2,060.00 1.6M
2022-12-13 2,033.33 2,043.33 1,986.66 2,006.66 1.0M
2022-12-12 2,103.33 2,130.00 2,003.33 2,010.00 1.5M
2022-12-09 2,166.66 2,256.66 2,143.33 2,146.66 1.4M
2022-12-08 2,156.66 2,200.00 2,090.00 2,110.00 1.1M
2022-12-07 2,056.66 2,150.00 2,040.00 2,123.33 1.4M
2022-12-06 2,110.00 2,130.00 2,016.66 2,090.00 2.0M
2022-12-05 2,196.66 2,243.33 2,106.66 2,140.00 2.0M
2022-12-02 2,350.00 2,356.66 2,203.33 2,230.00 2.1M
2022-12-01 2,493.33 2,566.66 2,370.00 2,370.00 2.4M
2022-11-30 2,410.00 2,446.66 2,393.33 2,446.66 1.0M
2022-11-29 2,433.33 2,466.66 2,390.00 2,436.66 1.2M
2022-11-28 2,416.66 2,520.00 2,370.00 2,480.00 1.3M
2022-11-25 2,416.66 2,476.66 2,393.33 2,450.00 1.0M
2022-11-24 2,533.33 2,536.66 2,403.33 2,406.66 1.6M
2022-11-22 2,476.66 2,553.33 2,443.33 2,510.00 1.4M
2022-11-21 2,550.00 2,550.00 2,443.33 2,470.00 1.2M
2022-11-18 2,670.00 2,710.00 2,530.00 2,533.33 2.1M
2022-11-17 2,420.00 2,680.00 2,416.66 2,626.66 3.4M
2022-11-16 2,463.33 2,490.00 2,406.66 2,443.33 1.2M
2022-11-15 2,480.00 2,490.00 2,380.00 2,423.33 1.7M
2022-11-14 2,420.00 2,530.00 2,370.00 2,486.66 1.7M
2022-11-11 2,466.66 2,610.00 2,383.33 2,383.33 2.8M
2022-11-10 2,420.00 2,436.66 2,366.66 2,366.66 0.8M
2022-11-09 2,393.33 2,506.66 2,376.66 2,460.00 1.4M
2022-11-08 2,396.66 2,436.66 2,343.33 2,343.33 1.1M
2022-11-07 2,496.66 2,526.66 2,370.00 2,380.00 1.6M
2022-11-04 2,433.33 2,603.33 2,403.33 2,496.66 1.8M
2022-11-02 2,460.00 2,556.66 2,430.00 2,453.33 2.0M
2022-11-01 2,356.66 2,596.66 2,330.00 2,470.00 5.7M
2022-10-31 2,326.66 2,360.00 2,286.66 2,360.00 2.6M
2022-10-28 2,000.00 2,043.33 1,923.33 2,026.66 2.2M
2022-10-27 1,930.00 2,000.00 1,906.66 1,990.00 1.1M
2022-10-26 1,986.66 2,030.00 1,920.00 1,933.33 1.3M
2022-10-25 1,913.33 2,023.33 1,886.66 2,013.33 1.3M
2022-10-24 1,950.00 1,973.33 1,893.33 1,900.00 0.7M
2022-10-21 1,966.66 1,990.00 1,926.66 1,943.33 0.9M
2022-10-20 1,876.66 1,980.00 1,850.00 1,980.00 1.6M
2022-10-19 1,910.00 1,920.00 1,870.00 1,883.33 0.9M
2022-10-18 1,833.33 1,886.66 1,803.33 1,883.33 1.7M
2022-10-17 1,803.33 1,826.66 1,750.00 1,810.00 1.1M
2022-10-14 1,880.00 1,890.00 1,720.00 1,770.00 3.9M
2022-10-13 1,950.00 1,963.33 1,800.00 1,813.33 1.4M
2022-10-12 1,943.33 1,946.66 1,853.33 1,896.66 1.8M
2022-10-11 1,966.66 2,116.66 1,926.66 1,976.66 2.7M
2022-10-07 1,926.66 2,070.00 1,883.33 1,920.00 4.3M
2022-10-06 1,933.33 1,986.66 1,893.33 1,903.33 1.9M
2022-10-05 1,813.33 2,000.00 1,793.33 1,966.66 3.4M
2022-10-04 1,740.00 1,843.33 1,710.00 1,783.33 1.9M
2022-10-03 1,666.67 1,730.00 1,635.00 1,713.33 1.1M
2022-09-30 1,630.00 1,716.66 1,610.00 1,700.00 1.9M
2022-09-29 1,623.33 1,676.66 1,573.33 1,653.33 1.7M
2022-09-28 1,583.33 1,585.00 1,498.33 1,566.67 1.2M
2022-09-27 1,536.67 1,603.33 1,516.67 1,598.33 1.3M
2022-09-26 1,528.33 1,553.33 1,463.33 1,490.00 1.4M
2022-09-22 1,493.33 1,586.67 1,436.67 1,575.00 1.7M
2022-09-21 1,620.00 1,628.33 1,475.00 1,508.33 2.7M
2022-09-20 1,773.33 1,783.33 1,603.33 1,651.67 2.6M
2022-09-16 1,620.00 1,736.66 1,591.67 1,733.33 2.1M
2022-09-15 1,578.33 1,673.33 1,550.00 1,636.67 2.3M
2022-09-14 1,540.00 1,588.33 1,510.00 1,565.00 1.1M
2022-09-13 1,638.33 1,656.67 1,550.00 1,591.67 1.5M
2022-09-12 1,690.00 1,693.33 1,626.67 1,655.00 1.2M
2022-09-09 1,576.67 1,683.33 1,550.00 1,666.67 2.8M
2022-09-08 1,630.00 1,661.67 1,500.00 1,538.33 2.2M
2022-09-07 1,541.67 1,606.67 1,478.33 1,593.33 2.0M
2022-09-06 1,458.33 1,546.67 1,426.67 1,540.00 1.8M
2022-09-05 1,416.67 1,523.33 1,373.33 1,448.33 2.3M
2022-09-02 1,696.66 1,696.66 1,393.33 1,460.00 3.9M
2022-09-01 1,716.66 1,770.00 1,605.00 1,605.00 2.1M
2022-08-31 1,680.00 1,736.66 1,630.00 1,713.33 2.0M
2022-08-30 1,526.67 1,710.00 1,526.67 1,661.67 3.1M
2022-08-29 1,420.00 1,521.67 1,413.33 1,503.33 1.3M
2022-08-26 1,501.67 1,520.00 1,421.67 1,466.67 1.6M
2022-08-25 1,510.00 1,536.67 1,453.33 1,466.67 1.5M
2022-08-24 1,400.00 1,556.67 1,398.33 1,505.00 3.0M
2022-08-23 1,330.00 1,431.67 1,301.67 1,401.67 1.2M
2022-08-22 1,400.00 1,441.67 1,335.00 1,343.33 1.8M
2022-08-19 1,370.00 1,428.33 1,348.33 1,420.00 1.5M
2022-08-18 1,323.33 1,406.67 1,313.33 1,368.33 1.5M
2022-08-17 1,378.33 1,380.00 1,293.33 1,328.33 1.5M
2022-08-16 1,251.67 1,433.33 1,236.67 1,355.00 2.9M
2022-08-15 1,246.67 1,286.67 1,228.33 1,240.00 1.3M
2022-08-12 1,216.67 1,266.67 1,170.00 1,246.67 1.5M
2022-08-10 1,135.00 1,200.00 1,091.67 1,195.00 1.7M
2022-08-09 1,073.33 1,188.33 1,070.00 1,181.67 2.1M
2022-08-08 1,210.00 1,226.67 1,078.33 1,085.00 2.9M
2022-08-05 1,166.67 1,193.33 1,123.33 1,193.33 2.6M
2022-08-04 1,081.67 1,213.33 1,076.67 1,161.67 4.6M
2022-08-03 1,095.00 1,165.00 1,040.00 1,068.33 5.1M
2022-08-02 1,041.67 1,123.33 1,016.67 1,111.67 8.8M
2022-08-01 956.00 956.00 956.00 956.00 0.3M
2022-07-29 782.33 789.67 761.67 789.33 0.6M
2022-07-28 789.33 793.00 755.00 768.33 0.5M
2022-07-27 755.00 793.33 737.33 779.33 0.9M
2022-07-26 720.00 756.00 706.33 747.00 0.6M
2022-07-25 707.67 729.67 703.33 716.00 0.4M
2022-07-22 700.00 740.67 698.00 724.33 0.7M
2022-07-21 699.33 714.67 691.00 693.67 0.5M
2022-07-20 756.67 756.67 688.33 705.00 1.5M
2022-07-19 733.33 756.67 723.33 752.67 0.8M
2022-07-15 733.00 748.00 715.00 734.00 0.8M
2022-07-14 685.67 741.00 683.67 724.00 1.6M
2022-07-13 673.33 691.33 661.00 691.00 0.8M
2022-07-12 700.00 700.67 657.00 665.67 1.3M
2022-07-11 707.00 745.33 690.00 706.67 2.5M
2022-07-08 696.67 706.33 663.33 686.67 1.6M
2022-07-07 656.33 723.33 646.00 694.33 5.5M
2022-07-06 672.33 686.67 615.00 643.00 4.0M
2022-07-05 673.67 711.67 657.33 687.33 6.5M
2022-07-04 770.67 852.00 655.67 666.33 16.4M
2022-07-01 811.33 818.33 732.67 774.67 5.0M
2022-06-30 818.33 859.33 767.00 828.00 12.1M
2022-06-29 793.33 836.67 750.33 804.33 18.8M
2022-06-28 836.67 915.33 740.67 764.00 32.4M