Micreed

7687
🏛️ japan →
534.00
Last Update: 2025-09-29
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
2022-12-30 305.67 306.00 299.00 299.00 0.0M
2022-12-29 294.33 300.67 294.33 300.67 0.0M
2022-12-28 299.00 300.67 297.00 297.33 0.0M
2022-12-27 296.67 299.00 296.67 299.00 0.0M
2022-12-26 302.67 302.67 296.67 296.67 0.0M
2022-12-23 301.67 304.67 291.67 296.33 0.0M
2022-12-22 315.00 315.00 306.67 306.67 0.0M
2022-12-21 317.67 317.67 310.00 310.00 0.0M
2022-12-20 308.00 313.67 304.67 305.00 0.0M
2022-12-19 329.33 329.33 324.33 325.33 0.0M
2022-12-16 316.67 329.00 313.33 324.00 0.0M
2022-12-15 328.00 328.00 319.00 326.67 0.0M
2022-12-14 329.33 329.33 323.00 323.00 0.0M
2022-12-13 333.33 336.67 323.33 329.67 0.0M
2022-12-12 328.00 334.00 318.67 332.00 0.0M
2022-12-09 331.00 333.00 323.67 328.67 0.0M
2022-12-08 306.33 340.67 306.33 322.33 0.0M
2022-12-07 304.33 311.33 300.67 306.33 0.0M
2022-12-06 303.00 309.00 303.00 309.00 0.0M
2022-12-05 308.33 311.00 302.33 302.33 0.0M
2022-12-02 305.00 307.67 304.00 307.33 0.0M
2022-12-01 309.67 309.67 300.67 305.00 0.0M
2022-11-30 302.33 302.67 302.33 302.33 0.0M
2022-11-29 302.67 305.00 302.00 302.00 0.0M
2022-11-28 313.33 313.33 305.00 305.00 0.0M
2022-11-25 310.00 312.67 310.00 310.33 0.0M
2022-11-24 310.00 312.67 310.00 312.67 0.0M
2022-11-22 305.00 310.00 301.00 310.00 0.0M
2022-11-21 307.33 307.33 307.33 307.33 0.0M
2022-11-18 308.33 313.33 307.33 307.33 0.0M
2022-11-17 309.67 317.33 303.33 317.33 0.0M
2022-11-16 317.00 318.00 313.33 313.33 0.0M
2022-11-15 320.33 323.67 318.33 318.33 0.0M
2022-11-14 326.67 326.67 319.67 323.67 0.0M
2022-11-11 322.00 329.00 318.33 329.00 0.0M
2022-11-10 323.67 324.33 319.33 321.67 0.0M
2022-11-09 329.33 330.33 324.33 326.67 0.0M
2022-11-08 330.33 330.33 323.33 324.33 0.0M
2022-11-07 333.67 333.67 317.00 330.33 0.0M
2022-11-04 333.33 335.33 325.00 335.33 0.0M
2022-11-02 343.67 348.00 335.00 335.33 0.0M
2022-11-01 364.67 364.67 342.00 353.67 0.0M
2022-10-31 350.33 382.00 350.00 365.00 0.1M
2022-10-28 334.00 350.00 334.00 340.33 0.0M
2022-10-27 344.33 345.00 335.33 338.00 0.0M
2022-10-26 343.67 348.00 343.00 344.33 0.0M
2022-10-25 338.00 346.00 337.33 346.00 0.0M
2022-10-24 346.67 346.67 343.67 344.33 0.0M
2022-10-21 335.33 343.33 335.00 343.33 0.0M
2022-10-20 349.00 349.00 347.00 347.00 0.0M
2022-10-19 350.00 350.00 343.33 349.00 0.0M
2022-10-18 354.00 358.33 347.00 350.00 0.0M
2022-10-17 348.67 366.67 343.33 354.00 0.0M
2022-10-14 346.67 356.33 346.67 356.33 0.0M
2022-10-13 349.33 349.33 343.67 343.67 0.0M
2022-10-12 359.67 360.00 350.00 353.33 0.0M
2022-10-11 360.00 364.67 354.00 364.67 0.0M
2022-10-07 362.00 362.00 356.67 359.67 0.0M
2022-10-06 350.67 355.33 345.67 355.33 0.0M
2022-10-05 346.67 362.67 346.67 350.67 0.0M
2022-10-04 355.00 356.67 349.33 356.67 0.0M
2022-10-03 344.33 353.67 344.33 353.00 0.0M
2022-09-30 331.00 365.00 330.33 350.00 0.0M
2022-09-29 327.33 331.67 325.33 331.67 0.0M
2022-09-28 333.33 335.00 316.33 321.00 0.0M
2022-09-27 323.33 337.00 323.33 325.67 0.0M
2022-09-26 343.67 343.67 319.67 323.33 0.0M
2022-09-22 343.33 349.33 339.67 343.67 0.0M
2022-09-21 349.67 349.67 338.00 338.00 0.0M
2022-09-20 351.67 353.67 345.00 349.67 0.0M
2022-09-16 353.67 364.67 350.33 351.67 0.0M
2022-09-15 376.67 383.33 357.00 358.33 0.0M
2022-09-14 369.00 378.00 364.00 372.67 0.0M
2022-09-13 390.33 390.33 370.33 379.67 0.0M
2022-09-12 399.33 399.33 360.67 390.33 0.1M
2022-09-09 397.33 402.33 396.00 396.67 0.0M
2022-09-08 397.67 400.33 393.33 397.33 0.1M
2022-09-07 391.67 399.67 381.00 397.67 0.0M
2022-09-06 382.33 393.67 378.33 391.67 0.1M
2022-09-05 367.00 386.33 367.00 375.33 0.0M
2022-09-02 339.33 388.00 336.67 373.00 0.0M
2022-09-01 340.00 343.33 328.67 336.00 0.0M
2022-08-31 350.33 355.67 343.67 344.33 0.0M
2022-08-30 355.33 375.33 343.33 354.00 0.0M
2022-08-29 346.67 370.00 333.67 354.33 0.1M
2022-08-26 358.33 383.67 358.33 366.67 0.1M
2022-08-25 350.00 356.67 350.00 356.67 0.0M
2022-08-24 349.67 350.00 339.33 349.33 0.0M
2022-08-23 337.00 346.67 330.00 346.67 0.0M
2022-08-22 327.00 341.67 327.00 341.67 0.0M
2022-08-19 310.00 358.67 310.00 337.67 0.2M
2022-08-18 301.00 309.00 300.00 308.67 0.0M
2022-08-17 298.33 308.00 298.33 304.00 0.0M
2022-08-16 298.00 300.00 288.33 298.33 0.0M
2022-08-15 297.00 300.67 291.33 293.00 0.0M
2022-08-12 293.33 296.33 288.33 288.33 0.0M
2022-08-10 285.33 296.00 285.33 288.33 0.0M
2022-08-09 285.00 286.33 283.67 283.67 0.0M
2022-08-08 286.67 286.67 279.33 285.00 0.0M
2022-08-05 287.00 292.00 283.67 285.00 0.0M
2022-08-04 294.33 294.33 289.00 292.00 0.0M
2022-08-03 299.00 301.67 287.67 294.33 0.0M
2022-08-02 305.00 305.00 295.00 303.33 0.0M
2022-08-01 294.00 319.00 278.33 300.00 0.1M
2022-07-29 272.00 272.67 268.67 272.67 0.0M
2022-07-28 272.33 272.33 271.00 271.67 0.0M
2022-07-27 261.67 267.33 261.33 267.33 0.0M
2022-07-26 262.33 263.00 262.00 262.33 0.0M
2022-07-25 260.00 263.00 260.00 261.67 0.0M
2022-07-22 261.67 267.33 261.67 262.33 0.0M
2022-07-21 258.33 265.00 258.33 265.00 0.0M
2022-07-20 249.33 257.33 249.33 255.00 0.0M
2022-07-19 252.00 252.00 247.67 249.33 0.0M
2022-07-15 257.67 259.00 247.00 247.00 0.0M
2022-07-14 256.00 258.33 256.00 257.67 0.0M
2022-07-13 262.00 263.33 253.33 258.67 0.0M
2022-07-12 269.00 269.00 260.33 265.67 0.0M
2022-07-11 262.67 269.00 261.00 269.00 0.0M
2022-07-08 261.00 266.67 258.33 259.33 0.0M
2022-07-07 263.00 265.00 250.00 261.00 0.0M
2022-07-06 262.33 265.67 262.00 262.67 0.0M
2022-07-05 267.33 268.67 263.33 263.33 0.0M
2022-07-04 269.33 273.00 267.00 267.33 0.0M
2022-07-01 274.33 278.00 269.00 269.33 0.0M
2022-06-30 281.00 281.67 274.33 274.33 0.0M
2022-06-29 280.67 281.33 278.33 281.00 0.0M
2022-06-28 278.67 284.67 274.33 281.00 0.0M
2022-06-27 286.67 288.33 275.67 275.67 0.0M
2022-06-24 271.00 286.67 271.00 283.00 0.0M
2022-06-23 273.33 273.33 271.00 271.00 0.0M
2022-06-22 275.33 276.33 267.00 270.33 0.0M
2022-06-21 266.33 273.67 266.33 270.33 0.0M
2022-06-20 266.67 273.33 263.67 268.33 0.0M
2022-06-17 271.67 272.00 265.67 266.67 0.0M
2022-06-16 283.67 285.67 276.67 276.67 0.0M
2022-06-15 274.33 283.33 274.33 283.33 0.0M
2022-06-14 285.00 294.33 273.67 274.00 0.0M
2022-06-13 285.67 290.67 285.67 288.67 0.0M
2022-06-10 297.00 297.00 290.67 290.67 0.0M
2022-06-09 300.00 302.33 296.67 297.00 0.0M
2022-06-08 294.33 299.33 294.00 299.33 0.0M
2022-06-07 300.00 300.00 286.67 296.33 0.0M
2022-06-06 309.67 309.67 299.00 299.00 0.0M
2022-06-03 312.00 312.00 305.00 309.33 0.0M
2022-06-02 301.33 314.33 301.33 312.67 0.0M
2022-06-01 306.00 306.00 300.33 304.67 0.0M
2022-05-31 299.67 305.33 293.33 304.67 0.0M
2022-05-30 282.67 297.00 282.67 290.00 0.0M
2022-05-27 290.67 290.67 280.00 282.67 0.0M
2022-05-26 273.67 303.33 272.33 288.33 0.1M
2022-05-25 269.00 269.00 269.00 269.00 0.0M
2022-05-24 274.67 274.67 267.33 267.33 0.0M
2022-05-23 270.00 275.00 270.00 273.33 0.0M
2022-05-20 266.67 267.67 265.00 267.67 0.0M
2022-05-19 266.33 270.00 257.33 270.00 0.0M
2022-05-18 271.67 276.33 267.33 269.00 0.0M
2022-05-17 280.00 281.67 272.00 276.67 0.0M
2022-05-16 293.00 293.00 278.33 282.00 0.0M
2022-05-13 286.00 290.00 283.00 290.00 0.0M
2022-05-12 280.67 285.00 277.33 285.00 0.0M
2022-05-11 286.67 288.67 280.33 288.67 0.0M
2022-05-10 280.00 296.33 273.67 291.33 0.0M
2022-05-09 291.67 291.67 285.00 285.00 0.0M
2022-05-06 276.00 289.00 275.67 286.67 0.0M
2022-05-02 263.67 271.00 260.33 271.00 0.0M
2022-04-28 271.00 271.33 263.33 268.67 0.0M
2022-04-27 266.67 271.00 266.67 271.00 0.0M
2022-04-26 265.33 273.33 265.33 273.33 0.0M
2022-04-25 260.00 266.67 256.33 266.67 0.0M
2022-04-22 269.00 272.33 269.00 272.33 0.0M
2022-04-21 268.00 269.33 266.33 267.00 0.0M
2022-04-20 808.00 823.00 808.00 810.00 0.0M
2022-04-19 828.00 828.00 810.00 812.00 0.0M
2022-04-18 812.00 812.00 810.00 810.00 0.0M
2022-04-15 812.00 812.00 812.00 812.00 0.0M
2022-04-14 824.00 824.00 807.00 819.00 0.0M
2022-04-13 799.00 809.00 790.00 809.00 0.0M
2022-04-12 801.00 809.00 785.00 809.00 0.0M
2022-04-11 801.00 808.00 795.00 797.00 0.0M
2022-04-08 819.00 819.00 800.00 815.00 0.0M
2022-04-07 839.00 839.00 814.00 830.00 0.0M
2022-04-06 810.00 840.00 810.00 839.00 0.0M
2022-04-05 819.00 828.00 795.00 805.00 0.0M
2022-04-04 806.00 808.00 790.00 800.00 0.0M
2022-04-01 799.00 804.00 799.00 804.00 0.0M
2022-03-31 810.00 819.00 802.00 804.00 0.0M
2022-03-30 825.00 828.00 802.00 802.00 0.0M
2022-03-29 810.00 810.00 795.00 805.00 0.0M
2022-03-28 813.00 813.00 786.00 806.00 0.0M
2022-03-25 816.00 831.00 806.00 812.00 0.0M
2022-03-24 821.00 838.00 816.00 819.00 0.0M
2022-03-23 804.00 835.00 787.00 822.00 0.0M
2022-03-22 796.00 805.00 790.00 794.00 0.0M
2022-03-18 794.00 821.00 794.00 821.00 0.0M
2022-03-17 816.00 838.00 781.00 797.00 0.0M
2022-03-16 801.00 834.00 788.00 810.00 0.0M
2022-03-15 721.00 811.00 721.00 775.00 0.0M
2022-03-14 701.00 739.00 701.00 715.00 0.0M
2022-03-11 698.00 701.00 680.00 701.00 0.0M
2022-03-10 691.00 725.00 675.00 701.00 0.0M
2022-03-09 688.00 729.00 688.00 691.00 0.0M
2022-03-08 730.00 730.00 700.00 718.00 0.0M
2022-03-07 778.00 778.00 696.00 730.00 0.0M
2022-03-04 790.00 795.00 789.00 790.00 0.0M
2022-03-03 801.00 816.00 801.00 814.00 0.0M
2022-03-02 818.00 820.00 801.00 801.00 0.0M
2022-03-01 813.00 816.00 813.00 816.00 0.0M
2022-02-28 803.00 812.00 780.00 812.00 0.0M
2022-02-25 790.00 800.00 790.00 800.00 0.0M
2022-02-24 791.00 795.00 777.00 777.00 0.0M
2022-02-22 791.00 799.00 780.00 790.00 0.0M
2022-02-21 800.00 813.00 791.00 798.00 0.0M
2022-02-18 816.00 825.00 800.00 815.00 0.0M
2022-02-17 843.00 843.00 826.00 826.00 0.0M
2022-02-16 828.00 842.00 825.00 838.00 0.0M
2022-02-15 820.00 842.00 813.00 828.00 0.0M
2022-02-14 830.00 835.00 800.00 835.00 0.0M
2022-02-10 845.00 845.00 822.00 839.00 0.0M
2022-02-09 846.00 846.00 821.00 821.00 0.0M
2022-02-08 846.00 846.00 819.00 820.00 0.0M
2022-02-07 847.00 847.00 782.00 821.00 0.0M
2022-02-04 844.00 844.00 810.00 825.00 0.0M
2022-02-03 805.00 848.00 795.00 844.00 0.0M
2022-02-02 770.00 810.00 770.00 790.00 0.0M
2022-02-01 754.00 798.00 748.00 749.00 0.0M
2022-01-31 743.00 750.00 714.00 746.00 0.0M
2022-01-28 778.00 778.00 749.00 749.00 0.0M
2022-01-27 796.00 813.00 753.00 778.00 0.0M
2022-01-26 810.00 810.00 790.00 798.00 0.0M
2022-01-25 807.00 810.00 805.00 805.00 0.0M
2022-01-24 799.00 812.00 799.00 811.00 0.0M
2022-01-21 800.00 810.00 790.00 810.00 0.0M
2022-01-20 788.00 811.00 788.00 811.00 0.0M
2022-01-19 781.00 785.00 778.00 782.00 0.0M
2022-01-18 800.00 800.00 779.00 782.00 0.0M
2022-01-17 809.00 809.00 776.00 803.00 0.0M
2022-01-14 801.00 809.00 780.00 805.00 0.0M
2022-01-13 812.00 812.00 800.00 810.00 0.0M
2022-01-12 801.00 839.00 801.00 821.00 0.0M
2022-01-11 800.00 812.00 790.00 800.00 0.0M
2022-01-07 846.00 881.00 798.00 824.00 0.0M
2022-01-06 893.00 893.00 836.00 846.00 0.0M
2022-01-05 893.00 900.00 875.00 895.00 0.0M
2022-01-04 901.00 918.00 887.00 888.00 0.0M