TOPIX Chemicals

ICHEM.T
🏛️ japan →
2,561.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,546.55 2,552.14 2,545.60 2,551.05 0.0K
09:05 2,551.62 2,554.20 2,547.98 2,547.98 0.0K
09:10 2,546.88 2,549.45 2,544.93 2,546.53 0.0K
09:15 2,546.34 2,548.34 2,543.85 2,548.34 0.0K
09:20 2,548.99 2,553.32 2,548.99 2,553.13 0.0K
09:25 2,553.07 2,556.84 2,553.07 2,556.84 0.0K
09:30 2,556.90 2,559.62 2,556.24 2,559.62 0.0K
09:35 2,559.07 2,563.86 2,559.07 2,563.86 0.0K
09:40 2,565.46 2,569.91 2,565.46 2,569.68 0.0K
09:45 2,569.58 2,569.58 2,565.67 2,568.06 0.0K
09:50 2,567.99 2,567.99 2,563.31 2,563.41 0.0K
09:55 2,563.78 2,564.75 2,563.00 2,564.56 0.0K
10:00 2,564.64 2,564.83 2,563.31 2,563.31 0.0K
10:05 2,563.17 2,564.42 2,563.17 2,564.05 0.0K
10:10 2,564.53 2,566.44 2,563.95 2,566.09 0.0K
10:15 2,566.27 2,569.24 2,566.27 2,568.77 0.0K
10:20 2,568.68 2,569.08 2,567.80 2,568.88 0.0K
10:25 2,568.94 2,569.74 2,566.33 2,566.33 0.0K
10:30 2,566.48 2,568.85 2,566.25 2,566.25 0.0K
10:35 2,566.08 2,567.04 2,566.08 2,567.04 0.0K
10:40 2,566.59 2,569.16 2,565.99 2,568.61 0.0K
10:45 2,568.77 2,570.68 2,568.41 2,570.46 0.0K
10:50 2,570.45 2,570.45 2,567.92 2,568.60 0.0K
10:55 2,568.73 2,568.99 2,567.50 2,567.72 0.0K
11:00 2,567.52 2,569.18 2,567.52 2,568.36 0.0K
11:05 2,568.20 2,569.24 2,567.45 2,568.56 0.0K
11:10 2,568.10 2,569.30 2,567.95 2,568.82 0.0K
11:15 2,568.94 2,569.41 2,567.93 2,567.93 0.0K
11:20 2,567.70 2,567.70 2,566.03 2,566.60 0.0K
11:25 2,566.44 2,566.49 2,565.38 2,566.28 0.0K
11:30 2,566.56 2,566.78 2,566.56 2,566.78 0.0K
12:30 2,564.88 2,564.88 2,559.12 2,559.12 0.0K
12:35 2,558.46 2,558.90 2,557.52 2,558.90 0.0K
12:40 2,558.88 2,559.57 2,554.87 2,554.87 0.0K
12:45 2,554.70 2,556.55 2,554.50 2,556.44 0.0K
12:50 2,556.85 2,557.55 2,556.36 2,557.48 0.0K
12:55 2,557.20 2,557.20 2,556.25 2,556.92 0.0K
13:00 2,556.93 2,557.73 2,554.70 2,555.69 0.0K
13:05 2,555.73 2,558.45 2,555.35 2,557.80 0.0K
13:10 2,557.86 2,559.26 2,557.46 2,559.19 0.0K
13:15 2,559.26 2,560.51 2,559.26 2,560.29 0.0K
13:20 2,560.37 2,560.58 2,560.01 2,560.01 0.0K
13:25 2,560.10 2,560.10 2,557.74 2,557.74 0.0K
13:30 2,557.70 2,558.00 2,554.23 2,554.58 0.0K
13:35 2,554.88 2,558.04 2,554.88 2,557.76 0.0K
13:40 2,557.70 2,558.88 2,557.70 2,558.79 0.0K
13:45 2,558.49 2,558.55 2,556.19 2,556.19 0.0K
13:50 2,556.29 2,557.43 2,556.29 2,556.34 0.0K
13:55 2,556.54 2,556.54 2,554.04 2,554.04 0.0K
14:00 2,554.32 2,556.29 2,553.78 2,555.47 0.0K
14:05 2,555.68 2,556.49 2,555.68 2,556.17 0.0K
14:10 2,557.16 2,559.33 2,557.16 2,558.63 0.0K
14:15 2,558.40 2,558.87 2,557.37 2,557.38 0.0K
14:20 2,557.41 2,557.41 2,556.42 2,556.54 0.0K
14:25 2,556.65 2,557.66 2,556.55 2,557.66 0.0K
14:30 2,557.58 2,558.51 2,556.80 2,556.80 0.0K
14:35 2,557.36 2,557.36 2,554.77 2,556.36 0.0K
14:40 2,556.49 2,557.72 2,556.46 2,557.04 0.0K
14:45 2,556.95 2,558.39 2,556.95 2,558.12 0.0K
14:50 2,557.94 2,557.96 2,555.66 2,555.84 0.0K
14:55 2,556.06 2,559.13 2,556.04 2,558.09 0.0K
15:00 2,557.04 2,558.12 2,556.64 2,556.88 0.0K
15:05 2,556.68 2,557.72 2,555.99 2,556.08 0.0K
15:10 2,556.25 2,558.73 2,555.56 2,558.70 0.0K
15:15 2,558.88 2,561.65 2,557.17 2,561.52 0.0K
15:20 2,561.82 2,565.26 2,561.82 2,562.88 0.0K
15:25 2,562.99 2,562.99 2,562.85 2,562.85 0.0K
15:30 2,562.85 2,562.85 2,561.33 2,561.33 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,546.55 2,570.68 2,543.85 2,561.33 0.0M
2025-09-25 2,549.18 2,549.69 2,534.93 2,543.73 0.0M
2025-09-24 2,542.96 2,542.96 2,524.48 2,535.75 0.0M
2025-09-22 2,516.53 2,555.42 2,516.53 2,547.61 0.0M
2025-09-19 2,544.83 2,558.72 2,502.64 2,515.50 0.0M
2025-09-18 2,513.77 2,539.21 2,508.41 2,535.51 0.0M
2025-09-17 2,518.51 2,525.72 2,510.93 2,515.96 0.0M
2025-09-16 2,511.55 2,536.60 2,509.44 2,531.67 0.0M
2025-09-12 2,514.89 2,518.50 2,508.04 2,509.09 0.0M
2025-09-11 2,489.77 2,502.83 2,485.30 2,498.35 0.0M
2025-09-10 2,497.54 2,499.60 2,489.15 2,495.37 0.0M
2025-09-09 2,517.89 2,522.24 2,496.75 2,501.72 0.0M
2025-09-08 2,510.27 2,516.87 2,502.94 2,514.47 0.0M
2025-09-05 2,488.20 2,497.93 2,481.96 2,494.41 0.0M
2025-09-04 2,474.40 2,484.32 2,471.36 2,477.04 0.0M
2025-09-03 2,481.09 2,491.27 2,475.19 2,477.97 0.0M
2025-09-02 2,486.47 2,499.88 2,480.43 2,486.23 0.0M
2025-09-01 2,471.17 2,487.84 2,461.97 2,479.47 0.0M
2025-08-29 2,480.43 2,485.19 2,476.41 2,477.07 0.0M
2025-08-28 2,483.54 2,489.92 2,480.28 2,486.09 0.0M
2025-08-27 2,479.65 2,489.25 2,476.94 2,482.37 0.0M
2025-08-26 2,485.85 2,492.20 2,471.44 2,481.78 0.0M
2025-08-25 2,498.81 2,506.50 2,489.73 2,499.92 0.0M
2025-08-22 2,486.99 2,488.57 2,467.70 2,481.59 0.0M
2025-08-21 2,479.72 2,505.09 2,478.39 2,495.35 0.0M
2025-08-20 2,482.83 2,493.60 2,478.91 2,482.44 0.0M
2025-08-19 2,474.40 2,490.78 2,469.30 2,485.27 0.0M
2025-08-18 2,474.61 2,485.61 2,470.34 2,479.57 0.0M
2025-08-15 2,450.75 2,468.57 2,442.99 2,464.72 0.0M
2025-08-14 2,460.75 2,466.27 2,442.95 2,447.83 0.0M
2025-08-13 2,449.65 2,463.99 2,436.86 2,457.57 0.0M
2025-08-12 2,442.06 2,457.63 2,438.31 2,444.29 0.0M
2025-08-08 2,429.86 2,458.96 2,427.06 2,444.76 0.0M
2025-08-07 2,398.10 2,422.59 2,397.99 2,422.59 0.0M
2025-08-06 2,380.15 2,399.93 2,376.90 2,398.81 0.0M
2025-08-05 2,382.05 2,393.55 2,371.61 2,376.76 0.0M
2025-08-04 2,350.04 2,370.28 2,344.51 2,370.28 0.0M
2025-08-01 2,388.88 2,401.40 2,377.82 2,385.63 0.0M
2025-07-31 2,383.56 2,394.53 2,375.89 2,385.75 0.0M
2025-07-30 2,366.97 2,380.25 2,366.04 2,375.91 0.0M
2025-07-29 2,377.31 2,378.26 2,361.04 2,368.51 0.0M
2025-07-28 2,399.37 2,401.62 2,388.06 2,394.76 0.0M
2025-07-25 2,434.11 2,434.11 2,382.11 2,391.45 0.0M
2025-07-24 2,436.42 2,456.75 2,432.85 2,456.44 0.0M
2025-07-23 2,377.26 2,424.10 2,372.09 2,412.77 0.0M
2025-07-22 2,349.00 2,361.76 2,332.40 2,347.17 0.0M
2025-07-18 2,354.27 2,354.27 2,341.28 2,342.70 0.0M
2025-07-17 2,322.82 2,344.10 2,320.16 2,341.75 0.0M
2025-07-16 2,347.58 2,348.38 2,330.20 2,330.20 0.0M
2025-07-15 2,344.95 2,350.63 2,337.30 2,339.00 0.0M
2025-07-14 2,342.49 2,351.96 2,334.70 2,338.89 0.0M
2025-07-11 2,345.82 2,362.87 2,345.67 2,349.25 0.0M
2025-07-10 2,337.70 2,339.55 2,324.44 2,330.61 0.0M
2025-07-09 2,352.28 2,357.51 2,339.62 2,345.93 0.0M
2025-07-08 2,317.46 2,337.28 2,317.46 2,334.07 0.0M
2025-07-07 2,349.97 2,350.25 2,320.82 2,325.14 0.0M
2025-07-04 2,354.05 2,359.41 2,343.28 2,348.69 0.0M
2025-07-03 2,333.14 2,356.01 2,327.92 2,352.68 0.0M
2025-07-02 2,320.74 2,335.66 2,310.57 2,329.34 0.0M
2025-07-01 2,341.18 2,348.47 2,317.64 2,322.33 0.0M
2025-06-30 2,346.31 2,351.54 2,333.55 2,339.36 0.0M
2025-06-27 2,310.56 2,332.03 2,306.63 2,326.73 0.0M
2025-06-26 2,281.40 2,306.25 2,280.10 2,301.14 0.0M
2025-06-25 2,270.86 2,281.01 2,260.95 2,279.16 0.0M
2025-06-24 2,265.19 2,277.44 2,252.38 2,259.47 0.0M
2025-06-23 2,250.02 2,250.02 2,231.53 2,244.08 0.0M
2025-06-20 2,267.92 2,280.41 2,263.62 2,263.62 0.0M
2025-06-19 2,294.21 2,294.21 2,267.90 2,267.90 0.0M
2025-06-18 2,273.22 2,294.22 2,272.25 2,294.22 0.0M
2025-06-17 2,272.95 2,279.43 2,267.93 2,279.43 0.0M
2025-06-16 2,275.44 2,281.65 2,261.78 2,263.88 0.0M
2025-06-14 2,298.88 2,265.24 2,265.24 2,265.24 0.0M
2025-06-13 2,298.88 2,298.88 2,256.77 2,265.24 0.0M
2025-06-12 2,322.79 2,328.39 2,302.46 2,304.39 0.0M
2025-06-11 2,306.59 2,325.85 2,306.59 2,325.85 0.0M
2025-06-10 2,298.58 2,316.22 2,298.13 2,301.65 0.0M
2025-06-09 2,291.62 2,296.37 2,281.57 2,284.76 0.0M
2025-06-06 2,285.35 2,288.45 2,276.75 2,280.85 0.0M
2025-06-05 2,282.47 2,291.80 2,273.13 2,278.54 0.0M
2025-06-04 2,298.86 2,310.28 2,294.67 2,296.64 0.0M
2025-06-03 2,290.95 2,301.08 2,285.58 2,294.24 0.0M
2025-06-02 2,296.61 2,297.11 2,281.92 2,288.79 0.0M
2025-05-30 2,288.04 2,319.99 2,286.45 2,311.55 0.0M
2025-05-29 2,295.30 2,303.58 2,291.01 2,302.84 0.0M
2025-05-28 2,291.76 2,296.25 2,278.27 2,280.90 0.0M
2025-05-27 2,261.83 2,277.53 2,258.67 2,275.02 0.0M
2025-05-26 2,248.16 2,262.72 2,246.32 2,262.72 0.0M
2025-05-23 2,238.95 2,252.76 2,237.57 2,243.70 0.0M
2025-05-22 2,225.33 2,241.83 2,221.36 2,232.93 0.0M
2025-05-21 2,254.73 2,259.61 2,238.82 2,242.10 0.0M
2025-05-20 2,260.08 2,264.97 2,239.84 2,242.55 0.0M
2025-05-19 2,265.80 2,267.28 2,246.37 2,249.13 0.0M
2025-05-16 2,281.61 2,281.61 2,252.75 2,267.72 0.0M
2025-05-15 2,266.49 2,279.10 2,265.31 2,272.24 0.0M
2025-05-14 2,311.04 2,311.04 2,266.90 2,278.93 0.0M
2025-05-13 2,302.20 2,330.18 2,298.20 2,312.88 0.0M
2025-05-12 2,268.50 2,277.06 2,257.09 2,277.06 0.0M
2025-05-09 2,240.83 2,261.18 2,238.05 2,255.58 0.0M
2025-05-08 2,209.56 2,219.42 2,192.03 2,215.42 0.0M
2025-05-07 2,246.47 2,246.47 2,204.45 2,204.45 0.0M
2025-05-02 2,215.78 2,242.92 2,215.78 2,229.73 0.0M
2025-05-01 2,192.01 2,211.60 2,184.32 2,204.67 0.0M
2025-04-30 2,189.77 2,194.88 2,176.81 2,188.88 0.0M
2025-04-28 2,164.21 2,199.18 2,162.86 2,180.01 0.0M
2025-04-25 2,138.23 2,160.63 2,135.27 2,153.18 0.0M
2025-04-24 2,120.72 2,127.67 2,115.01 2,117.85 0.0M
2025-04-23 2,093.92 2,121.23 2,092.90 2,101.73 0.0M
2025-04-22 2,052.24 2,064.89 2,052.04 2,060.36 0.0M
2025-04-21 2,073.25 2,078.03 2,052.00 2,059.37 0.0M
2025-04-18 2,077.79 2,085.87 2,070.23 2,083.84 0.0M
2025-04-17 2,053.84 2,074.31 2,052.63 2,074.31 0.0M
2025-04-16 2,078.01 2,087.40 2,047.40 2,062.67 0.0M
2025-04-15 2,100.21 2,102.28 2,084.93 2,084.93 0.0M
2025-04-14 2,082.46 2,104.40 2,082.11 2,084.74 0.0M
2025-04-11 2,090.43 2,090.56 2,011.97 2,052.48 0.0M
2025-04-10 2,012.99 2,134.74 2,012.68 2,128.00 0.0M
2025-04-09 2,023.39 2,023.39 1,955.14 1,978.61 0.0M
2025-04-08 1,976.43 2,061.96 1,973.49 2,050.20 0.0M
2025-04-07 2,060.17 2,060.17 1,909.78 1,940.23 0.0M
2025-04-04 2,143.55 2,143.83 2,065.43 2,099.83 0.0M
2025-04-03 2,182.89 2,182.89 2,142.88 2,174.72 0.0M
2025-04-02 2,242.50 2,242.50 2,216.59 2,222.88 0.0M
2025-04-01 2,250.18 2,258.64 2,232.32 2,236.25 0.0M
2025-03-31 2,265.80 2,265.80 2,221.22 2,229.57 0.0M
2025-03-28 2,326.37 2,326.37 2,293.43 2,302.42 0.0M
2025-03-27 2,330.60 2,350.38 2,324.18 2,350.38 0.0M
2025-03-26 2,343.99 2,345.80 2,330.95 2,338.57 0.0M
2025-03-25 2,332.64 2,338.21 2,323.59 2,333.13 0.0M
2025-03-24 2,332.02 2,332.02 2,318.71 2,320.60 0.0M
2025-03-21 2,336.93 2,349.11 2,334.54 2,334.54 0.0M
2025-03-19 2,336.23 2,361.97 2,333.10 2,349.17 0.0M
2025-03-18 2,340.92 2,347.03 2,337.52 2,338.99 0.0M
2025-03-17 2,322.73 2,330.34 2,321.81 2,322.05 0.0M
2025-03-14 2,281.86 2,306.30 2,272.93 2,304.58 0.0M
2025-03-13 2,306.18 2,315.35 2,294.17 2,295.47 0.0M
2025-03-12 2,280.96 2,305.10 2,278.98 2,298.49 0.0M
2025-03-11 2,292.14 2,293.61 2,263.74 2,284.22 0.0M
2025-03-10 2,308.56 2,321.51 2,298.64 2,313.14 0.0M
2025-03-07 2,307.32 2,318.16 2,298.02 2,302.31 0.0M
2025-03-06 2,314.69 2,335.57 2,313.98 2,326.36 0.0M
2025-03-05 2,283.89 2,303.04 2,277.95 2,295.57 0.0M
2025-03-04 2,288.64 2,304.04 2,268.89 2,279.00 0.0M
2025-03-03 2,297.42 2,304.80 2,278.67 2,295.14 0.0M
2025-02-28 2,298.38 2,301.34 2,268.52 2,277.30 0.0M
2025-02-27 2,307.97 2,318.05 2,303.25 2,314.76 0.0M
2025-02-26 2,306.15 2,306.71 2,288.27 2,305.89 0.0M
2025-02-25 2,286.19 2,310.29 2,286.16 2,303.01 0.0M
2025-02-21 2,292.38 2,312.78 2,292.38 2,304.92 0.0M
2025-02-20 2,302.11 2,308.93 2,289.10 2,292.62 0.0M
2025-02-19 2,307.70 2,321.21 2,301.65 2,309.81 0.0M
2025-02-18 2,312.46 2,321.39 2,305.45 2,309.60 0.0M
2025-02-17 2,327.00 2,337.34 2,314.97 2,316.24 0.0M
2025-02-14 2,358.30 2,358.30 2,329.67 2,334.30 0.0M
2025-02-13 2,331.67 2,356.56 2,325.30 2,352.34 0.0M
2025-02-12 2,329.90 2,330.71 2,299.20 2,307.59 0.0M
2025-02-10 2,305.27 2,327.30 2,305.27 2,321.55 0.0M
2025-02-07 2,306.39 2,316.97 2,299.97 2,304.02 0.0M
2025-02-06 2,313.07 2,336.36 2,311.58 2,311.58 0.0M
2025-02-05 2,318.32 2,334.78 2,301.58 2,304.74 0.0M
2025-02-04 2,319.16 2,331.34 2,301.36 2,301.50 0.0M
2025-02-03 2,337.08 2,337.08 2,286.41 2,292.57 0.0M
2025-01-31 2,357.66 2,371.67 2,355.30 2,365.97 0.0M
2025-01-30 2,370.62 2,376.91 2,354.89 2,367.41 0.0M
2025-01-29 2,392.83 2,409.86 2,369.08 2,372.26 0.0M
2025-01-28 2,394.01 2,403.43 2,377.93 2,385.35 0.0M
2025-01-27 2,410.27 2,418.20 2,394.53 2,398.48 0.0M
2025-01-24 2,390.13 2,403.22 2,383.35 2,383.52 0.0M
2025-01-23 2,381.39 2,385.10 2,367.77 2,381.01 0.0M
2025-01-22 2,384.99 2,389.19 2,376.16 2,388.11 0.0M
2025-01-21 2,376.37 2,379.87 2,357.77 2,373.50 0.0M
2025-01-20 2,354.68 2,376.34 2,354.68 2,362.78 0.0M
2025-01-17 2,336.80 2,342.86 2,320.25 2,340.41 0.0M
2025-01-16 2,355.26 2,361.14 2,343.56 2,345.45 0.0M
2025-01-15 2,356.03 2,363.00 2,336.07 2,343.15 0.0M
2025-01-14 2,379.43 2,382.79 2,335.93 2,346.65 0.0M
2025-01-10 2,395.18 2,401.42 2,381.08 2,383.06 0.0M
2025-01-09 2,404.30 2,406.61 2,388.23 2,394.35 0.0M
2025-01-08 2,422.44 2,425.51 2,407.27 2,409.41 0.0M
2025-01-07 2,421.15 2,439.43 2,406.30 2,432.12 0.0M
2025-01-06 2,444.12 2,449.14 2,414.46 2,419.40 0.0M