Medium Stock Price

TSIM
🏛️ japan →
3,427.18
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 2,589.91 2,602.70 2,582.12 2,596.00 0.0M
2023-12-28 2,581.23 2,593.95 2,577.94 2,592.36 0.0M
2023-12-27 2,582.49 2,602.12 2,579.49 2,598.57 0.0M
2023-12-26 2,573.40 2,574.92 2,559.16 2,569.21 0.0M
2023-12-25 2,589.44 2,589.44 2,566.25 2,569.29 0.0M
2023-12-22 2,567.07 2,583.86 2,564.39 2,570.27 0.0M
2023-12-21 2,561.80 2,565.72 2,553.06 2,558.13 0.0M
2023-12-20 2,573.27 2,595.08 2,573.27 2,580.00 0.0M
2023-12-19 2,553.64 2,571.41 2,540.07 2,568.48 0.0M
2023-12-18 2,550.32 2,555.04 2,527.54 2,552.32 0.0M
2023-12-15 2,556.19 2,577.19 2,556.19 2,570.26 0.0M
2023-12-14 2,593.97 2,598.49 2,548.68 2,556.67 0.0M
2023-12-13 2,604.18 2,606.07 2,582.21 2,591.73 0.0M
2023-12-12 2,620.21 2,621.46 2,596.22 2,598.98 0.0M
2023-12-11 2,587.99 2,606.87 2,586.73 2,606.17 0.0M
2023-12-08 2,584.67 2,595.01 2,560.64 2,569.85 0.0M
2023-12-07 2,609.56 2,621.52 2,597.92 2,602.40 0.0M
2023-12-06 2,585.49 2,628.50 2,585.49 2,626.96 0.0M
2023-12-05 2,594.82 2,602.70 2,578.73 2,581.59 0.0M
2023-12-04 2,598.42 2,609.05 2,578.40 2,597.31 0.0M
2023-12-01 2,621.99 2,621.99 2,609.90 2,613.05 0.0M
2023-11-30 2,593.63 2,609.49 2,582.75 2,608.99 0.0M
2023-11-29 2,603.44 2,613.97 2,593.54 2,601.18 0.0M
2023-11-28 2,619.80 2,619.80 2,599.55 2,610.94 0.0M
2023-11-27 2,629.51 2,633.81 2,605.96 2,613.33 0.0M
2023-11-24 2,630.83 2,631.85 2,622.30 2,624.41 0.0M
2023-11-22 2,590.89 2,616.96 2,590.89 2,611.85 0.0M
2023-11-21 2,594.92 2,605.01 2,583.09 2,599.05 0.0M
2023-11-20 2,617.55 2,632.05 2,594.66 2,599.08 0.0M
2023-11-17 2,585.79 2,617.62 2,585.30 2,617.62 0.0M
2023-11-16 2,599.46 2,612.39 2,581.20 2,588.98 0.0M
2023-11-15 2,605.21 2,612.91 2,593.45 2,608.84 0.0M
2023-11-14 2,588.98 2,596.12 2,583.39 2,583.52 0.0M
2023-11-13 2,587.69 2,589.95 2,570.52 2,577.59 0.0M
2023-11-10 2,554.18 2,576.94 2,547.39 2,576.33 0.0M
2023-11-09 2,540.75 2,568.69 2,527.43 2,561.89 0.0M
2023-11-08 2,575.54 2,578.12 2,522.87 2,536.17 0.0M
2023-11-07 2,605.53 2,606.65 2,569.05 2,569.18 0.0M
2023-11-06 2,603.78 2,619.60 2,597.07 2,611.23 0.0M
2023-11-02 2,577.81 2,582.81 2,564.70 2,572.95 0.0M
2023-11-01 2,539.48 2,561.65 2,539.48 2,559.66 0.0M
2023-10-31 2,485.27 2,515.94 2,482.23 2,510.85 0.0M
2023-10-30 2,480.55 2,486.41 2,463.62 2,475.26 0.0M
2023-10-27 2,479.03 2,503.04 2,471.80 2,502.34 0.0M
2023-10-26 2,477.30 2,485.68 2,455.83 2,464.94 0.0M
2023-10-25 2,496.16 2,513.68 2,490.45 2,494.11 0.0M
2023-10-24 2,481.01 2,491.36 2,430.13 2,484.87 0.0M
2023-10-23 2,487.32 2,494.04 2,477.36 2,477.44 0.0M
2023-10-20 2,490.44 2,506.48 2,479.88 2,493.86 0.0M
2023-10-19 2,504.08 2,519.84 2,496.58 2,505.66 0.0M
2023-10-18 2,536.32 2,536.32 2,512.04 2,532.27 0.0M
2023-10-17 2,536.60 2,548.48 2,517.15 2,527.96 0.0M
2023-10-16 2,534.84 2,534.90 2,502.11 2,509.70 0.0M
2023-10-13 2,570.11 2,578.96 2,548.15 2,553.46 0.0M
2023-10-12 2,574.38 2,596.26 2,574.38 2,594.97 0.0M
2023-10-11 2,575.43 2,579.01 2,563.94 2,563.94 0.0M
2023-10-10 2,550.56 2,579.43 2,549.22 2,575.92 0.0M
2023-10-06 2,522.88 2,538.37 2,518.02 2,523.76 0.0M
2023-10-05 2,482.72 2,520.94 2,477.47 2,518.41 0.0M
2023-10-04 2,497.52 2,502.09 2,466.66 2,468.34 0.0M
2023-10-03 2,566.19 2,566.19 2,523.89 2,527.44 0.0M
2023-10-02 2,605.48 2,622.86 2,576.23 2,576.30 0.0M
2023-09-29 2,616.57 2,616.57 2,578.70 2,589.09 0.0M
2023-09-28 2,616.30 2,629.48 2,595.09 2,610.61 0.0M
2023-09-27 2,620.00 2,642.87 2,607.98 2,642.87 0.0M
2023-09-26 2,652.20 2,652.20 2,637.11 2,639.88 0.0M
2023-09-25 2,645.84 2,659.62 2,635.90 2,655.20 0.0M
2023-09-22 2,623.19 2,649.78 2,617.24 2,637.24 0.0M
2023-09-21 2,666.38 2,673.57 2,642.09 2,645.76 0.0M
2023-09-20 2,703.27 2,704.04 2,671.65 2,671.78 0.0M
2023-09-19 2,695.07 2,703.47 2,682.66 2,700.40 0.0M
2023-09-15 2,698.32 2,711.79 2,694.69 2,702.93 0.0M
2023-09-14 2,664.31 2,687.32 2,659.34 2,682.69 0.0M
2023-09-13 2,655.36 2,661.39 2,644.40 2,650.27 0.0M
2023-09-12 2,644.70 2,655.69 2,633.74 2,655.01 0.0M
2023-09-11 2,648.52 2,653.94 2,626.00 2,633.04 0.0M
2023-09-08 2,653.79 2,661.17 2,631.22 2,636.58 0.0M
2023-09-07 2,664.99 2,678.77 2,661.74 2,663.70 0.0M
2023-09-06 2,665.86 2,676.27 2,664.66 2,673.42 0.0M
2023-09-05 2,655.77 2,662.85 2,643.49 2,659.02 0.0M
2023-09-04 2,640.98 2,657.83 2,634.37 2,657.83 0.0M
2023-09-01 2,611.19 2,639.83 2,611.19 2,635.80 0.0M
2023-08-31 2,602.56 2,623.01 2,602.56 2,617.92 0.0M
2023-08-30 2,600.51 2,610.81 2,598.00 2,601.76 0.0M
2023-08-29 2,589.07 2,600.07 2,586.79 2,593.97 0.0M
2023-08-28 2,566.38 2,583.57 2,562.13 2,582.61 0.0M
2023-08-25 2,545.44 2,555.54 2,543.17 2,548.11 0.0M
2023-08-24 2,556.52 2,571.61 2,555.52 2,568.04 0.0M
2023-08-23 2,530.52 2,558.51 2,529.05 2,558.27 0.0M
2023-08-22 2,525.07 2,540.43 2,521.99 2,540.43 0.0M
2023-08-21 2,515.63 2,531.07 2,510.09 2,517.66 0.0M
2023-08-18 2,508.53 2,522.49 2,498.29 2,507.75 0.0M
2023-08-17 2,535.39 2,535.91 2,506.10 2,530.17 0.0M
2023-08-16 2,544.82 2,552.61 2,539.38 2,542.10 0.0M
2023-08-15 2,566.69 2,572.36 2,560.26 2,565.46 0.0M
2023-08-14 2,581.86 2,592.71 2,551.43 2,556.78 0.0M
2023-08-10 2,546.03 2,582.26 2,544.47 2,581.91 0.0M
2023-08-09 2,545.47 2,556.45 2,537.97 2,551.65 0.0M
2023-08-08 2,545.82 2,555.60 2,541.61 2,549.39 0.0M
2023-08-07 2,512.45 2,534.46 2,508.61 2,533.89 0.0M
2023-08-04 2,515.44 2,533.35 2,511.16 2,525.62 0.0M
2023-08-03 2,543.26 2,546.15 2,521.69 2,524.72 0.0M
2023-08-02 2,583.14 2,591.91 2,556.99 2,564.43 0.0M
2023-08-01 2,583.66 2,603.88 2,583.66 2,603.73 0.0M
2023-07-31 2,571.87 2,589.36 2,568.19 2,580.08 0.0M
2023-07-28 2,524.49 2,555.37 2,508.31 2,545.90 0.0M
2023-07-27 2,533.11 2,554.58 2,527.32 2,552.85 0.0M
2023-07-26 2,537.94 2,541.47 2,522.69 2,539.53 0.0M
2023-07-25 2,530.86 2,538.04 2,526.17 2,537.85 0.0M
2023-07-24 2,525.48 2,531.57 2,520.81 2,528.37 0.0M
2023-07-21 2,499.81 2,511.50 2,489.90 2,505.61 0.0M
2023-07-20 2,518.54 2,524.09 2,502.73 2,503.02 0.0M
2023-07-19 2,515.23 2,520.93 2,504.99 2,520.93 0.0M
2023-07-18 2,481.88 2,500.04 2,480.95 2,493.85 0.0M
2023-07-14 2,494.56 2,494.56 2,467.81 2,479.78 0.0M
2023-07-13 2,471.28 2,485.97 2,455.05 2,480.06 0.0M
2023-07-12 2,483.11 2,485.47 2,459.37 2,464.01 0.0M
2023-07-11 2,491.81 2,494.94 2,470.73 2,477.09 0.0M
2023-07-10 2,486.28 2,496.30 2,473.62 2,478.61 0.0M
2023-07-07 2,483.60 2,503.40 2,474.26 2,484.03 0.0M
2023-07-06 2,517.51 2,519.45 2,495.55 2,502.86 0.0M
2023-07-05 2,519.11 2,537.13 2,512.60 2,529.88 0.0M
2023-07-04 2,534.58 2,538.94 2,529.98 2,531.56 0.0M
2023-07-03 2,534.07 2,548.54 2,534.07 2,546.56 0.0M
2023-06-30 2,517.66 2,521.01 2,502.26 2,514.49 0.0M
2023-06-29 2,536.49 2,540.66 2,515.20 2,521.12 0.0M
2023-06-28 2,502.05 2,531.88 2,500.01 2,531.88 0.0M
2023-06-27 2,492.63 2,494.21 2,470.61 2,486.38 0.0M
2023-06-26 2,496.02 2,506.84 2,475.78 2,493.51 0.0M
2023-06-23 2,541.48 2,547.06 2,489.74 2,500.30 0.0M
2023-06-22 2,529.47 2,548.20 2,528.44 2,531.76 0.0M
2023-06-21 2,504.95 2,533.73 2,504.25 2,530.74 0.0M
2023-06-20 2,510.83 2,513.77 2,497.24 2,512.90 0.0M
2023-06-19 2,538.63 2,538.74 2,510.72 2,521.78 0.0M
2023-06-16 2,516.45 2,534.07 2,505.54 2,531.20 0.0M
2023-06-15 2,519.82 2,537.36 2,515.12 2,521.18 0.0M
2023-06-14 2,515.55 2,528.40 2,506.82 2,521.05 0.0M
2023-06-13 2,485.58 2,507.47 2,484.84 2,497.51 0.0M
2023-06-12 2,470.19 2,479.06 2,465.10 2,475.51 0.0M
2023-06-09 2,445.13 2,466.75 2,445.13 2,463.41 0.0M
2023-06-08 2,450.47 2,457.01 2,418.24 2,430.67 0.0M
2023-06-07 2,483.64 2,491.29 2,448.02 2,448.02 0.0M
2023-06-06 2,443.89 2,474.06 2,437.87 2,473.58 0.0M
2023-06-05 2,452.60 2,461.34 2,447.54 2,461.26 0.0M
2023-06-02 2,396.89 2,425.05 2,396.05 2,424.98 0.0M
2023-06-01 2,368.94 2,394.31 2,367.41 2,391.47 0.0M
2023-05-31 2,383.92 2,392.34 2,372.86 2,375.73 0.0M
2023-05-30 2,399.21 2,406.47 2,386.60 2,403.44 0.0M
2023-05-29 2,422.95 2,424.53 2,406.49 2,407.75 0.0M
2023-05-26 2,403.72 2,413.81 2,398.09 2,398.09 0.0M
2023-05-25 2,394.40 2,415.11 2,392.13 2,404.04 0.0M
2023-05-24 2,414.59 2,421.49 2,403.57 2,406.76 0.0M
2023-05-23 2,443.15 2,448.85 2,415.40 2,423.82 0.0M
2023-05-22 2,420.83 2,436.55 2,418.08 2,436.44 0.0M
2023-05-19 2,427.45 2,431.18 2,419.19 2,423.83 0.0M
2023-05-18 2,422.07 2,427.09 2,411.86 2,419.12 0.0M
2023-05-17 2,402.92 2,409.81 2,399.40 2,405.73 0.0M
2023-05-16 2,391.90 2,402.00 2,387.69 2,402.00 0.0M
2023-05-15 2,373.57 2,383.78 2,370.41 2,383.00 0.0M
2023-05-12 2,349.74 2,361.67 2,347.04 2,360.49 0.0M
2023-05-11 2,348.97 2,355.26 2,343.18 2,346.63 0.0M
2023-05-10 2,365.21 2,365.21 2,349.90 2,353.21 0.0M
2023-05-09 2,344.25 2,364.08 2,344.25 2,364.08 0.0M
2023-05-08 2,335.57 2,345.84 2,333.28 2,335.83 0.0M
2023-05-02 2,346.24 2,346.42 2,330.29 2,337.59 0.0M
2023-05-01 2,332.65 2,342.23 2,329.71 2,342.04 0.0M
2023-04-28 2,300.68 2,316.65 2,298.62 2,316.65 0.0M
2023-04-27 2,264.15 2,278.83 2,260.60 2,277.29 0.0M
2023-04-26 2,280.46 2,283.61 2,265.08 2,272.42 0.0M
2023-04-25 2,298.37 2,308.45 2,289.33 2,291.75 0.0M
2023-04-24 2,292.84 2,295.85 2,287.42 2,289.86 0.0M
2023-04-21 2,278.64 2,295.40 2,275.98 2,287.00 0.0M
2023-04-20 2,269.90 2,283.89 2,269.90 2,280.50 0.0M
2023-04-19 2,278.48 2,281.12 2,271.96 2,279.06 0.0M
2023-04-18 2,272.32 2,284.36 2,271.33 2,282.71 0.0M
2023-04-17 2,266.52 2,269.05 2,260.86 2,268.18 0.0M
2023-04-14 2,259.66 2,264.06 2,255.57 2,262.06 0.0M
2023-04-13 2,242.36 2,252.83 2,241.06 2,252.33 0.0M
2023-04-12 2,241.51 2,252.36 2,241.51 2,249.58 0.0M
2023-04-11 2,235.88 2,241.60 2,229.19 2,233.82 0.0M
2023-04-10 2,218.91 2,224.95 2,213.44 2,216.90 0.0M
2023-04-07 2,205.77 2,210.45 2,201.72 2,205.20 0.0M
2023-04-06 2,204.95 2,207.94 2,196.90 2,200.68 0.0M
2023-04-05 2,249.20 2,250.12 2,221.97 2,223.53 0.0M
2023-04-04 2,262.23 2,266.29 2,253.99 2,265.88 0.0M
2023-04-03 2,255.97 2,263.26 2,251.32 2,260.26 0.0M
2023-03-31 2,239.37 2,248.22 2,236.64 2,240.32 0.0M
2023-03-30 2,225.45 2,228.95 2,213.10 2,224.13 0.0M
2023-03-29 2,212.38 2,239.90 2,208.39 2,239.90 0.0M
2023-03-28 2,209.29 2,213.06 2,198.87 2,204.97 0.0M
2023-03-27 2,203.86 2,207.17 2,195.88 2,200.90 0.0M
2023-03-24 2,186.95 2,194.56 2,181.55 2,191.37 0.0M
2023-03-23 2,176.81 2,196.10 2,170.02 2,194.27 0.0M
2023-03-22 2,190.24 2,198.37 2,184.90 2,193.14 0.0M
2023-03-20 2,188.51 2,192.71 2,160.74 2,160.74 0.0M
2023-03-17 2,192.13 2,204.40 2,186.99 2,201.01 0.0M
2023-03-16 2,165.76 2,179.77 2,147.95 2,178.00 0.0M
2023-03-15 2,205.74 2,211.08 2,191.16 2,199.40 0.0M
2023-03-14 2,212.52 2,212.52 2,173.23 2,186.42 0.0M
2023-03-13 2,254.89 2,255.60 2,227.64 2,242.65 0.0M
2023-03-10 2,287.47 2,293.65 2,273.28 2,275.74 0.0M
2023-03-09 2,301.00 2,311.22 2,301.00 2,310.74 0.0M
2023-03-08 2,272.88 2,288.53 2,272.34 2,287.04 0.0M
2023-03-07 2,265.93 2,278.84 2,265.90 2,276.39 0.0M
2023-03-06 2,265.07 2,270.09 2,260.39 2,266.38 0.0M
2023-03-03 2,243.12 2,255.18 2,237.28 2,253.13 0.0M
2023-03-02 2,242.24 2,242.24 2,228.03 2,231.18 0.0M
2023-03-01 2,226.56 2,236.62 2,220.98 2,236.62 0.0M
2023-02-28 2,233.12 2,237.41 2,227.60 2,229.75 0.0M
2023-02-27 2,217.52 2,227.97 2,216.83 2,227.85 0.0M
2023-02-24 2,203.91 2,221.52 2,203.18 2,221.44 0.0M
2023-02-22 2,217.01 2,218.30 2,196.61 2,200.76 0.0M
2023-02-21 2,228.49 2,233.78 2,222.93 2,228.75 0.0M
2023-02-20 2,222.88 2,229.46 2,217.11 2,228.75 0.0M
2023-02-17 2,211.25 2,221.27 2,211.25 2,216.91 0.0M
2023-02-16 2,217.54 2,224.61 2,213.33 2,224.16 0.0M
2023-02-15 2,216.28 2,219.13 2,203.39 2,208.07 0.0M
2023-02-14 2,210.07 2,213.77 2,205.45 2,212.76 0.0M
2023-02-13 2,198.67 2,200.78 2,179.35 2,191.13 0.0M
2023-02-10 2,193.61 2,212.83 2,192.12 2,198.91 0.0M
2023-02-09 2,189.28 2,203.85 2,188.34 2,200.91 0.0M
2023-02-08 2,197.97 2,202.72 2,191.56 2,198.15 0.0M
2023-02-07 2,193.33 2,199.09 2,190.80 2,191.51 0.0M
2023-02-06 2,193.46 2,198.02 2,182.79 2,187.28 0.0M
2023-02-03 2,173.52 2,182.09 2,171.56 2,177.85 0.0M
2023-02-02 2,199.30 2,199.30 2,181.60 2,183.50 0.0M
2023-02-01 2,211.59 2,217.65 2,193.70 2,194.24 0.0M
2023-01-31 2,203.53 2,207.99 2,197.90 2,199.99 0.0M
2023-01-30 2,197.84 2,204.10 2,194.36 2,199.68 0.0M
2023-01-27 2,198.83 2,202.15 2,193.47 2,198.02 0.0M
2023-01-26 2,200.68 2,204.46 2,191.79 2,197.42 0.0M
2023-01-25 2,178.11 2,199.15 2,178.11 2,195.91 0.0M
2023-01-24 2,170.94 2,185.17 2,170.94 2,183.82 0.0M
2023-01-23 2,155.74 2,160.10 2,148.04 2,157.67 0.0M
2023-01-20 2,123.53 2,135.99 2,121.62 2,135.29 0.0M
2023-01-19 2,129.94 2,136.35 2,125.15 2,125.49 0.0M
2023-01-18 2,113.60 2,144.47 2,107.43 2,140.38 0.0M
2023-01-17 2,098.67 2,109.19 2,094.54 2,105.59 0.0M
2023-01-16 2,096.15 2,104.94 2,090.85 2,090.85 0.0M
2023-01-13 2,113.84 2,123.71 2,106.59 2,109.78 0.0M
2023-01-12 2,123.99 2,123.99 2,112.34 2,118.20 0.0M
2023-01-11 2,111.44 2,121.26 2,111.10 2,118.44 0.0M
2023-01-10 2,107.56 2,116.33 2,098.92 2,100.35 0.0M
2023-01-06 2,088.35 2,100.86 2,086.08 2,096.28 0.0M
2023-01-05 2,088.61 2,096.83 2,085.15 2,094.20 0.0M
2023-01-04 2,114.10 2,114.10 2,092.62 2,093.54 0.0M