Quantum Solutions

2338
🏛️ japan →
655.00
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
2022-12-30 284.33 292.67 284.33 289.33 0.0M
2022-12-29 297.67 299.33 283.67 285.00 0.0M
2022-12-28 296.33 296.67 294.00 295.67 0.0M
2022-12-27 296.33 296.33 296.00 296.00 0.0M
2022-12-26 296.33 296.33 292.67 296.33 0.0M
2022-12-23 294.00 296.67 292.33 296.67 0.0M
2022-12-22 294.00 294.00 292.33 293.67 0.0M
2022-12-21 295.00 296.67 293.00 293.00 0.0M
2022-12-20 299.00 299.00 294.00 295.00 0.0M
2022-12-19 298.67 299.67 295.67 295.67 0.0M
2022-12-16 300.67 301.00 294.67 296.67 0.0M
2022-12-15 300.00 300.33 297.33 300.00 0.0M
2022-12-14 301.00 301.00 296.67 300.00 0.0M
2022-12-13 300.00 302.33 298.00 298.67 0.0M
2022-12-12 301.00 306.33 299.67 300.00 0.0M
2022-12-09 297.33 302.00 297.33 299.33 0.0M
2022-12-08 303.00 303.33 300.00 300.00 0.0M
2022-12-07 297.00 302.67 297.00 302.67 0.0M
2022-12-06 299.33 300.00 296.00 297.33 0.0M
2022-12-05 303.33 309.67 297.67 297.67 0.0M
2022-12-02 308.67 310.00 300.33 304.67 0.0M
2022-12-01 307.33 314.67 303.33 304.67 0.1M
2022-11-30 287.00 304.00 287.00 304.00 0.1M
2022-11-29 285.67 287.33 281.33 287.33 0.0M
2022-11-28 288.33 288.67 283.33 284.33 0.0M
2022-11-25 274.00 290.67 273.33 288.33 0.3M
2022-11-24 273.00 276.67 272.00 276.00 0.0M
2022-11-22 275.67 276.67 273.33 273.67 0.0M
2022-11-21 274.67 278.67 273.33 273.33 0.0M
2022-11-18 276.67 278.67 274.67 274.67 0.0M
2022-11-17 276.67 278.00 275.00 276.33 0.0M
2022-11-16 280.00 280.00 276.00 277.00 0.0M
2022-11-15 281.33 282.33 276.00 277.33 0.0M
2022-11-14 283.67 283.67 277.33 277.67 0.0M
2022-11-11 283.33 283.67 279.33 280.00 0.0M
2022-11-10 283.67 283.67 280.00 280.00 0.0M
2022-11-09 284.00 284.00 280.33 282.33 0.0M
2022-11-08 283.33 283.67 280.33 283.00 0.0M
2022-11-07 284.33 285.00 281.67 283.33 0.0M
2022-11-04 287.67 288.33 281.67 283.00 0.0M
2022-11-02 287.00 287.33 282.67 283.33 0.0M
2022-11-01 285.67 288.67 282.33 285.00 0.0M
2022-10-31 287.33 287.67 282.67 285.00 0.0M
2022-10-28 286.67 288.00 283.33 283.33 0.0M
2022-10-27 287.33 287.67 282.33 284.00 0.0M
2022-10-26 287.33 287.33 285.00 285.00 0.0M
2022-10-25 283.33 287.00 283.33 286.67 0.0M
2022-10-24 283.33 286.67 283.33 286.67 0.0M
2022-10-21 278.33 284.00 277.67 284.00 0.0M
2022-10-20 273.00 278.33 273.00 278.33 0.0M
2022-10-19 273.33 278.33 269.33 272.67 0.0M
2022-10-18 283.33 285.33 270.33 275.00 0.1M
2022-10-17 285.00 286.33 278.67 281.00 0.0M
2022-10-14 289.33 293.00 280.00 285.00 0.0M
2022-10-13 289.33 289.33 287.00 289.00 0.0M
2022-10-12 289.33 289.33 286.67 289.33 0.0M
2022-10-11 286.00 289.33 286.00 288.67 0.0M
2022-10-07 282.67 285.00 282.67 284.67 0.0M
2022-10-06 280.00 283.00 279.67 283.00 0.0M
2022-10-05 280.00 280.00 278.67 280.00 0.0M
2022-10-04 279.00 280.00 278.33 280.00 0.0M
2022-10-03 285.00 285.00 269.67 278.33 0.0M
2022-09-30 285.67 289.33 281.67 287.33 0.0M
2022-09-29 286.67 287.00 283.00 286.00 0.0M
2022-09-28 286.00 286.67 284.33 286.67 0.0M
2022-09-27 288.33 288.33 283.33 283.33 0.0M
2022-09-26 287.33 288.33 286.67 286.67 0.0M
2022-09-22 287.33 288.00 285.67 287.00 0.0M
2022-09-21 285.67 289.33 285.67 287.67 0.0M
2022-09-20 285.33 290.00 285.33 287.33 0.0M
2022-09-16 284.00 287.67 284.00 287.00 0.0M
2022-09-15 282.33 287.00 282.33 283.67 0.0M
2022-09-14 284.33 287.67 284.33 287.33 0.0M
2022-09-13 284.67 286.67 283.67 284.33 0.0M
2022-09-12 284.67 287.00 282.00 286.00 0.0M
2022-09-09 287.67 287.67 286.67 287.33 0.0M
2022-09-08 282.00 287.67 282.00 287.33 0.0M
2022-09-07 287.67 288.00 285.00 287.00 0.0M
2022-09-06 286.33 286.67 284.33 286.67 0.0M
2022-09-05 283.67 287.33 281.33 285.33 0.0M
2022-09-02 290.00 290.00 285.33 285.33 0.0M
2022-09-01 287.00 287.67 283.67 287.00 0.0M
2022-08-31 290.00 290.00 283.33 286.33 0.0M
2022-08-30 284.33 292.00 280.67 288.00 0.0M
2022-08-29 286.67 287.00 274.00 285.00 0.0M
2022-08-26 287.33 287.33 278.67 286.33 0.0M
2022-08-25 285.33 287.67 278.00 285.33 0.0M
2022-08-24 286.00 287.67 281.00 286.00 0.0M
2022-08-23 287.33 287.33 286.67 287.33 0.0M
2022-08-22 287.33 287.33 284.00 286.67 0.0M
2022-08-19 286.67 286.67 283.33 286.67 0.0M
2022-08-18 286.33 287.67 283.67 286.67 0.0M
2022-08-17 285.33 286.67 285.33 285.33 0.0M
2022-08-16 287.33 287.33 280.33 286.00 0.0M
2022-08-15 287.33 287.33 284.67 286.67 0.0M
2022-08-12 285.67 287.33 284.67 287.33 0.0M
2022-08-10 288.00 288.00 285.33 285.33 0.0M
2022-08-09 287.00 288.00 282.00 286.00 0.0M
2022-08-08 286.67 287.33 285.00 287.00 0.0M
2022-08-05 286.67 287.00 286.33 286.33 0.0M
2022-08-04 286.67 287.00 286.33 286.67 0.0M
2022-08-03 286.67 286.67 283.33 286.67 0.0M
2022-08-02 287.00 287.33 286.33 286.67 0.0M
2022-08-01 286.67 287.00 286.33 286.67 0.0M
2022-07-29 287.33 287.33 285.00 286.67 0.0M
2022-07-28 286.67 286.67 283.33 286.33 0.0M
2022-07-27 284.33 286.33 280.33 286.00 0.0M
2022-07-26 286.67 286.67 280.00 284.33 0.0M
2022-07-25 284.00 286.33 281.33 285.67 0.0M
2022-07-22 282.00 283.67 280.33 283.67 0.0M
2022-07-21 273.67 283.33 272.00 280.00 0.1M
2022-07-20 274.33 280.00 271.67 271.67 0.1M
2022-07-19 278.33 278.33 270.00 270.00 0.1M
2022-07-15 278.67 280.00 274.00 276.33 0.0M
2022-07-14 281.00 281.00 275.33 278.67 0.0M
2022-07-13 278.67 283.33 275.33 279.00 0.0M
2022-07-12 274.33 283.33 274.33 277.67 0.0M
2022-07-11 283.00 285.67 274.67 274.67 0.0M
2022-07-08 282.67 282.67 276.67 281.67 0.0M
2022-07-07 282.33 282.67 275.00 281.00 0.0M
2022-07-06 277.33 281.67 272.33 281.67 0.0M
2022-07-05 278.67 278.67 266.67 276.00 0.0M
2022-07-04 278.00 278.33 271.00 276.33 0.0M
2022-07-01 280.67 282.00 267.33 273.33 0.0M
2022-06-30 278.00 283.00 275.67 275.67 0.0M
2022-06-29 280.67 283.00 276.00 279.00 0.0M
2022-06-28 281.67 286.00 275.00 276.67 0.0M
2022-06-27 287.67 287.67 280.00 283.00 0.0M
2022-06-24 282.67 286.67 278.67 283.33 0.0M
2022-06-23 280.33 283.00 276.33 281.33 0.0M
2022-06-22 291.67 291.67 282.00 283.33 0.0M
2022-06-21 291.67 292.00 287.00 291.00 0.0M
2022-06-20 291.67 291.67 285.00 290.33 0.0M
2022-06-17 288.67 290.33 283.67 290.00 0.0M
2022-06-16 287.67 289.33 283.67 289.00 0.0M
2022-06-15 287.67 287.67 280.33 287.67 0.0M
2022-06-14 287.67 287.67 285.00 287.67 0.0M
2022-06-13 285.00 288.00 282.33 287.33 0.0M
2022-06-10 284.67 288.00 284.67 288.00 0.0M
2022-06-09 287.33 287.33 285.00 287.00 0.0M
2022-06-08 287.00 287.33 282.67 286.67 0.0M
2022-06-07 286.00 287.67 286.00 287.00 0.0M
2022-06-06 281.00 288.00 281.00 285.67 0.0M
2022-06-03 284.33 296.67 273.33 281.00 0.0M
2022-06-02 283.33 284.00 279.67 281.67 0.0M
2022-06-01 280.67 281.67 279.67 281.67 0.0M
2022-05-31 280.00 280.67 278.33 280.67 0.0M
2022-05-30 279.67 280.00 278.33 280.00 0.0M
2022-05-27 279.33 279.67 278.33 279.67 0.0M
2022-05-26 276.67 279.00 276.67 279.00 0.1M
2022-05-25 279.33 279.33 265.00 276.67 0.0M
2022-05-24 280.00 280.00 279.00 279.00 0.0M
2022-05-23 275.00 280.00 273.33 276.33 0.0M
2022-05-20 275.00 275.00 271.67 275.00 0.0M
2022-05-19 276.33 276.33 271.33 274.33 0.0M
2022-05-18 275.33 276.67 270.33 274.00 0.0M
2022-05-17 279.00 279.00 271.33 275.33 0.0M
2022-05-16 279.67 280.00 270.67 277.33 0.0M
2022-05-13 280.33 280.33 276.67 279.67 0.0M
2022-05-12 280.67 281.00 271.67 279.00 0.0M
2022-05-11 277.00 277.00 275.00 276.00 0.0M
2022-05-10 280.33 280.33 271.67 272.33 0.0M
2022-05-09 276.33 280.00 273.33 280.00 0.0M
2022-05-06 276.33 276.33 273.33 276.00 0.0M
2022-05-02 271.33 276.67 271.33 273.33 0.0M
2022-04-28 266.00 270.67 265.67 270.00 0.0M
2022-04-27 259.67 267.00 259.67 265.67 0.0M
2022-04-26 271.67 272.67 264.67 268.00 0.0M
2022-04-25 271.67 271.67 266.67 266.67 0.0M
2022-04-22 270.33 270.33 266.67 267.67 0.0M
2022-04-21 271.67 271.67 265.33 265.33 0.0M
2022-04-20 271.33 271.33 270.00 271.33 0.0M
2022-04-19 271.67 273.33 265.33 271.67 0.0M
2022-04-18 283.33 283.33 266.67 271.67 0.0M
2022-04-15 280.67 282.33 276.67 282.00 0.0M
2022-04-14 281.67 281.67 273.00 280.33 0.0M
2022-04-13 278.33 283.33 267.33 280.33 0.0M
2022-04-12 276.67 285.00 273.33 278.33 0.0M
2022-04-11 285.67 285.67 280.00 281.67 0.0M
2022-04-08 285.33 286.00 280.00 283.33 0.0M
2022-04-07 287.00 287.00 279.67 282.33 0.0M
2022-04-06 286.67 287.00 279.33 283.33 0.0M
2022-04-05 284.67 285.00 280.00 285.00 0.0M
2022-04-04 283.33 286.67 280.33 280.67 0.0M
2022-04-01 286.00 286.00 276.67 283.33 0.0M
2022-03-31 286.00 287.00 279.67 284.00 0.0M
2022-03-30 287.00 287.33 284.67 286.00 0.0M
2022-03-29 286.67 287.33 283.33 287.00 0.0M
2022-03-28 286.67 287.33 279.67 286.00 0.0M
2022-03-25 287.33 287.33 282.67 287.00 0.0M
2022-03-24 287.67 287.67 282.67 285.67 0.0M
2022-03-23 287.70 287.70 285.00 286.70 0.0M
2022-03-22 282.30 287.70 282.30 286.30 0.0M
2022-03-18 288.30 289.00 281.00 287.30 0.0M
2022-03-17 290.00 292.00 281.00 287.00 0.0M
2022-03-16 276.00 288.00 275.70 285.00 0.0M
2022-03-15 281.00 283.70 276.00 283.70 0.0M
2022-03-14 280.70 281.00 279.30 279.30 0.0M
2022-03-11 281.00 281.30 271.70 280.70 0.0M
2022-03-10 281.00 281.00 269.00 277.00 0.0M
2022-03-09 290.00 292.00 272.00 273.30 0.0M
2022-03-08 289.30 293.70 282.70 288.70 0.0M
2022-03-07 286.70 290.00 283.30 287.00 0.0M
2022-03-04 292.30 298.70 289.30 289.30 0.0M
2022-03-03 297.70 299.30 290.70 297.30 0.0M
2022-03-02 298.30 299.70 289.00 297.70 0.0M
2022-03-01 288.30 299.70 288.30 297.30 0.0M
2022-02-28 288.70 289.00 284.70 287.00 0.0M
2022-02-25 282.00 282.00 279.30 281.70 0.0M
2022-02-24 268.70 276.70 268.70 275.30 0.0M
2022-02-22 277.00 277.00 277.00 277.00 0.0M
2022-02-21 275.30 275.30 270.00 274.70 0.0M
2022-02-18 280.30 280.30 270.30 275.00 0.0M
2022-02-17 280.30 280.30 270.30 274.00 0.0M
2022-02-16 286.00 286.30 278.00 278.70 0.0M
2022-02-15 288.30 288.30 281.30 285.00 0.0M
2022-02-14 280.30 287.30 280.30 281.30 0.0M
2022-02-10 287.70 289.00 280.30 280.30 0.0M
2022-02-09 289.70 290.00 284.30 289.00 0.0M
2022-02-08 290.30 290.30 289.70 289.70 0.0M
2022-02-07 288.00 291.30 285.30 288.70 0.0M
2022-02-04 289.30 290.00 283.30 288.30 0.0M
2022-02-03 279.70 289.30 276.70 285.70 0.0M
2022-02-02 266.70 285.00 263.70 273.70 0.1M
2022-02-01 282.00 292.70 282.00 291.70 0.0M
2022-01-31 285.00 291.30 280.00 281.30 0.0M
2022-01-28 280.00 289.70 280.00 284.30 0.0M
2022-01-27 284.70 296.00 280.00 280.00 0.1M
2022-01-26 274.70 284.30 269.30 283.30 0.0M
2022-01-25 282.70 285.00 273.30 279.70 0.0M
2022-01-24 264.30 276.70 264.30 276.00 0.0M
2022-01-21 268.00 268.00 265.00 267.70 0.0M
2022-01-20 269.70 269.70 265.00 268.30 0.0M
2022-01-19 269.30 269.30 265.00 268.70 0.0M
2022-01-18 261.70 269.30 261.70 269.30 0.0M
2022-01-17 265.00 269.70 262.30 266.70 0.0M
2022-01-14 264.00 265.30 260.30 263.30 0.0M
2022-01-13 256.00 269.70 254.00 263.70 0.0M
2022-01-12 260.70 263.70 253.70 258.30 0.0M
2022-01-11 258.30 263.30 250.00 261.70 0.0M
2022-01-07 256.00 273.00 247.00 256.00 0.1M
2022-01-06 260.70 298.00 237.00 256.30 0.4M
2022-01-05 267.70 269.30 260.00 260.00 0.0M
2022-01-04 263.30 274.30 263.30 269.70 0.0M