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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2,273.66 2,284.32 2,262.28 2,273.45 0.0M
2021-12-29 2,283.73 2,299.38 2,276.30 2,283.85 0.0M
2021-12-28 2,273.88 2,291.91 2,271.21 2,291.91 0.0M
2021-12-27 2,268.94 2,269.71 2,253.82 2,253.82 0.0M
2021-12-24 2,278.98 2,279.97 2,266.38 2,268.13 0.0M
2021-12-23 2,269.49 2,273.45 2,262.95 2,273.45 0.0M
2021-12-22 2,259.68 2,265.42 2,249.49 2,257.02 0.0M
2021-12-21 2,256.99 2,272.51 2,251.74 2,261.85 0.0M
2021-12-20 2,256.40 2,262.68 2,224.79 2,227.30 0.0M
2021-12-17 2,292.92 2,303.85 2,269.08 2,274.70 0.0M
2021-12-16 2,300.60 2,307.22 2,289.08 2,305.79 0.0M
2021-12-15 2,275.27 2,285.50 2,272.75 2,272.75 0.0M
2021-12-14 2,284.20 2,295.55 2,272.55 2,280.80 0.0M
2021-12-13 2,296.29 2,300.61 2,281.57 2,285.37 0.0M
2021-12-10 2,289.42 2,301.35 2,269.75 2,273.28 0.0M
2021-12-09 2,300.87 2,307.55 2,288.97 2,288.97 0.0M
2021-12-08 2,315.43 2,315.63 2,296.12 2,302.19 0.0M
2021-12-07 2,259.21 2,296.79 2,247.79 2,291.33 0.0M
2021-12-06 2,252.51 2,259.70 2,235.80 2,245.77 0.0M
2021-12-03 2,211.06 2,242.27 2,196.78 2,242.27 0.0M
2021-12-02 2,201.78 2,224.10 2,201.16 2,205.20 0.0M
2021-12-01 2,216.02 2,229.00 2,192.51 2,219.31 0.0M
2021-11-30 2,264.25 2,277.56 2,217.79 2,217.79 0.0M
2021-11-29 2,253.78 2,276.62 2,237.63 2,242.45 0.0M
2021-11-26 2,328.51 2,328.51 2,275.64 2,284.70 0.0M
2021-11-25 2,340.98 2,349.23 2,337.15 2,340.01 0.0M
2021-11-24 2,351.17 2,358.20 2,319.66 2,327.25 0.0M
2021-11-22 2,368.29 2,368.29 2,354.46 2,361.88 0.0M
2021-11-19 2,355.71 2,376.43 2,354.47 2,372.92 0.0M
2021-11-18 2,348.16 2,368.83 2,343.81 2,354.70 0.0M
2021-11-17 2,358.34 2,361.19 2,347.41 2,356.00 0.0M
2021-11-16 2,374.11 2,379.69 2,356.55 2,359.70 0.0M
2021-11-15 2,379.14 2,387.79 2,368.80 2,372.70 0.0M
2021-11-12 2,358.72 2,386.02 2,358.72 2,374.52 0.0M
2021-11-11 2,331.30 2,349.99 2,323.93 2,345.80 0.0M
2021-11-10 2,346.91 2,357.75 2,337.95 2,341.33 0.0M
2021-11-09 2,368.52 2,374.40 2,341.85 2,344.74 0.0M
2021-11-08 2,393.62 2,397.11 2,367.00 2,374.46 0.0M
2021-11-05 2,402.74 2,404.84 2,376.08 2,378.73 0.0M
2021-11-04 2,407.64 2,407.64 2,395.53 2,402.75 0.0M
2021-11-02 2,391.18 2,392.30 2,377.72 2,381.71 0.0M
2021-11-01 2,388.27 2,409.33 2,382.42 2,409.25 0.0M
2021-10-29 2,353.42 2,362.39 2,331.13 2,355.83 0.0M
2021-10-28 2,351.47 2,365.22 2,350.25 2,357.05 0.0M
2021-10-27 2,338.06 2,352.13 2,331.80 2,346.28 0.0M
2021-10-26 2,328.92 2,337.35 2,324.86 2,328.97 0.0M
2021-10-25 2,300.57 2,316.36 2,298.10 2,308.93 0.0M
2021-10-22 2,300.15 2,329.29 2,294.84 2,319.27 0.0M
2021-10-21 2,344.31 2,353.48 2,320.22 2,321.03 0.0M
2021-10-20 2,377.04 2,381.88 2,348.88 2,348.88 0.0M
2021-10-19 2,365.58 2,373.90 2,358.09 2,366.05 0.0M
2021-10-18 2,376.95 2,376.95 2,350.73 2,362.73 0.0M
2021-10-15 2,347.31 2,375.64 2,342.98 2,374.31 0.0M
2021-10-14 2,304.57 2,328.67 2,303.21 2,326.55 0.0M
2021-10-13 2,309.04 2,313.22 2,296.82 2,296.84 0.0M
2021-10-12 2,334.63 2,335.34 2,317.93 2,322.09 0.0M
2021-10-11 2,303.43 2,344.45 2,296.98 2,344.45 0.0M
2021-10-08 2,312.28 2,322.29 2,305.01 2,306.03 0.0M
2021-10-07 2,291.91 2,311.16 2,282.41 2,284.75 0.0M
2021-10-06 2,298.16 2,334.62 2,271.62 2,289.18 0.0M
2021-10-05 2,275.75 2,290.88 2,249.57 2,273.41 0.0M
2021-10-04 2,352.91 2,355.84 2,293.57 2,301.58 0.0M
2021-10-01 2,362.19 2,372.76 2,326.96 2,331.95 0.0M
2021-09-30 2,397.11 2,403.89 2,377.55 2,384.60 0.0M
2021-09-29 2,395.61 2,403.06 2,369.38 2,392.41 0.0M
2021-09-28 2,446.17 2,450.20 2,424.02 2,444.00 0.0M
2021-09-27 2,481.45 2,488.87 2,460.21 2,460.21 0.0M
2021-09-24 2,486.16 2,491.86 2,473.53 2,479.93 0.0M
2021-09-22 2,465.65 2,474.89 2,446.03 2,446.03 0.0M
2021-09-21 2,482.90 2,495.49 2,473.47 2,482.86 0.0M
2021-09-17 2,524.74 2,536.52 2,522.08 2,531.69 0.0M
2021-09-16 2,536.62 2,536.62 2,511.87 2,522.36 0.0M
2021-09-15 2,533.49 2,535.80 2,522.30 2,532.86 0.0M
2021-09-14 2,545.16 2,563.10 2,544.40 2,561.14 0.0M
2021-09-13 2,521.24 2,534.49 2,513.46 2,534.49 0.0M
2021-09-10 2,481.97 2,522.24 2,480.57 2,522.24 0.0M
2021-09-09 2,473.78 2,484.84 2,463.24 2,469.39 0.0M
2021-09-08 2,462.37 2,486.74 2,459.27 2,486.74 0.0M
2021-09-07 2,449.25 2,463.93 2,447.73 2,460.04 0.0M
2021-09-06 2,430.00 2,432.81 2,417.17 2,426.21 0.0M
2021-09-03 2,366.30 2,408.94 2,366.30 2,406.03 0.0M
2021-09-02 2,346.16 2,360.64 2,345.26 2,358.56 0.0M
2021-09-01 2,326.73 2,349.72 2,326.73 2,342.60 0.0M
2021-08-31 2,297.81 2,333.55 2,294.55 2,327.09 0.0M
2021-08-30 2,289.49 2,303.70 2,289.45 2,303.63 0.0M
2021-08-27 2,267.45 2,276.02 2,260.58 2,273.28 0.0M
2021-08-26 2,285.87 2,286.46 2,272.92 2,273.84 0.0M
2021-08-25 2,301.73 2,312.71 2,285.79 2,288.79 0.0M
2021-08-24 2,294.09 2,312.69 2,294.09 2,303.05 0.0M
2021-08-23 2,269.56 2,294.66 2,269.56 2,289.85 0.0M
2021-08-20 2,259.99 2,267.71 2,243.00 2,246.72 0.0M
2021-08-19 2,281.56 2,289.60 2,266.04 2,266.92 0.0M
2021-08-18 2,282.34 2,307.14 2,280.57 2,295.19 0.0M
2021-08-17 2,294.70 2,299.55 2,280.25 2,280.25 0.0M
2021-08-16 2,309.89 2,310.86 2,281.50 2,285.12 0.0M
2021-08-13 2,326.47 2,326.47 2,311.94 2,318.66 0.0M
2021-08-12 2,317.19 2,332.00 2,317.19 2,323.25 0.0M
2021-08-11 2,301.90 2,304.98 2,288.41 2,300.41 0.0M
2021-08-10 2,294.98 2,309.12 2,287.41 2,292.20 0.0M
2021-08-06 2,286.49 2,303.47 2,286.05 2,296.46 0.0M
2021-08-05 2,268.22 2,290.48 2,268.22 2,289.01 0.0M
2021-08-04 2,299.70 2,299.70 2,274.89 2,279.95 0.0M
2021-08-03 2,289.63 2,299.18 2,283.46 2,294.64 0.0M
2021-08-02 2,286.24 2,314.46 2,284.59 2,309.57 0.0M
2021-07-30 2,286.99 2,290.72 2,258.78 2,258.78 0.0M
2021-07-29 2,293.75 2,299.77 2,283.92 2,290.55 0.0M
2021-07-28 2,285.12 2,300.80 2,279.03 2,287.86 0.0M
2021-07-27 2,307.96 2,310.27 2,300.36 2,305.91 0.0M
2021-07-26 2,305.56 2,305.56 2,289.29 2,292.44 0.0M
2021-07-21 2,272.76 2,290.33 2,262.89 2,270.37 0.0M
2021-07-20 2,237.91 2,255.01 2,236.74 2,241.28 0.0M
2021-07-19 2,267.01 2,279.74 2,257.23 2,262.34 0.0M
2021-07-16 2,274.85 2,303.55 2,273.56 2,290.93 0.0M
2021-07-15 2,318.92 2,321.47 2,289.98 2,292.67 0.0M
2021-07-14 2,316.02 2,327.98 2,315.27 2,319.36 0.0M
2021-07-13 2,334.35 2,349.72 2,334.35 2,341.59 0.0M
2021-07-12 2,309.59 2,326.30 2,308.92 2,323.58 0.0M
2021-07-09 2,251.13 2,276.15 2,234.90 2,270.45 0.0M
2021-07-08 2,306.74 2,306.74 2,285.24 2,285.24 0.0M
2021-07-07 2,312.34 2,318.47 2,299.81 2,308.92 0.0M
2021-07-06 2,349.40 2,353.40 2,338.09 2,345.73 0.0M
2021-07-05 2,348.72 2,349.11 2,339.11 2,345.00 0.0M
2021-07-02 2,349.61 2,360.11 2,348.78 2,358.79 0.0M
2021-07-01 2,347.41 2,350.54 2,334.06 2,340.32 0.0M
2021-06-30 2,363.77 2,370.14 2,342.15 2,342.15 0.0M
2021-06-29 2,348.23 2,350.49 2,335.12 2,349.44 0.0M
2021-06-28 2,367.21 2,367.90 2,357.59 2,362.72 0.0M
2021-06-25 2,348.07 2,362.22 2,343.78 2,361.11 0.0M
2021-06-24 2,318.03 2,327.03 2,310.21 2,327.03 0.0M
2021-06-23 2,331.40 2,345.63 2,325.77 2,325.77 0.0M
2021-06-22 2,306.73 2,335.78 2,305.13 2,333.82 0.0M
2021-06-21 2,307.27 2,308.20 2,256.61 2,265.43 0.0M
2021-06-18 2,362.51 2,363.75 2,342.29 2,345.03 0.0M
2021-06-17 2,371.91 2,373.70 2,354.55 2,361.41 0.0M
2021-06-16 2,365.12 2,387.12 2,365.12 2,377.24 0.0M
2021-06-15 2,361.50 2,376.55 2,357.54 2,372.57 0.0M
2021-06-14 2,360.25 2,365.94 2,349.45 2,354.96 0.0M
2021-06-11 2,341.28 2,347.02 2,328.03 2,343.53 0.0M
2021-06-10 2,325.98 2,343.80 2,323.81 2,340.91 0.0M
2021-06-09 2,344.10 2,346.98 2,332.32 2,333.11 0.0M
2021-06-08 2,355.62 2,362.48 2,340.89 2,345.44 0.0M
2021-06-07 2,378.32 2,380.06 2,357.48 2,360.52 0.0M
2021-06-04 2,346.57 2,359.99 2,342.25 2,359.29 0.0M
2021-06-03 2,339.29 2,362.79 2,339.29 2,353.84 0.0M
2021-06-02 2,326.90 2,350.72 2,317.37 2,345.30 0.0M
2021-06-01 2,334.10 2,337.24 2,310.36 2,321.85 0.0M
2021-05-31 2,345.53 2,351.80 2,314.12 2,319.26 0.0M
2021-05-28 2,339.74 2,359.46 2,339.74 2,354.15 0.0M
2021-05-27 2,330.59 2,341.08 2,310.37 2,310.37 0.0M
2021-05-26 2,319.44 2,348.19 2,317.34 2,343.80 0.0M
2021-05-25 2,322.47 2,333.29 2,310.26 2,331.73 0.0M
2021-05-24 2,306.34 2,334.71 2,305.89 2,322.11 0.0M
2021-05-21 2,295.18 2,310.91 2,291.39 2,302.37 0.0M
2021-05-20 2,277.14 2,305.14 2,277.14 2,293.76 0.0M
2021-05-19 2,290.03 2,301.17 2,278.42 2,291.78 0.0M
2021-05-18 2,305.16 2,320.58 2,295.80 2,316.23 0.0M
2021-05-17 2,309.43 2,318.81 2,281.49 2,297.39 0.0M
2021-05-14 2,285.35 2,299.07 2,276.15 2,291.50 0.0M
2021-05-13 2,249.66 2,276.94 2,234.69 2,256.35 0.0M
2021-05-12 2,306.83 2,311.85 2,243.14 2,260.78 0.0M
2021-05-11 2,339.23 2,346.42 2,293.73 2,300.47 0.0M
2021-05-10 2,334.90 2,360.36 2,333.78 2,358.32 0.0M
2021-05-07 2,336.53 2,348.09 2,330.43 2,338.25 0.0M
2021-05-06 2,324.58 2,346.86 2,321.07 2,326.78 0.0M
2021-04-30 2,305.45 2,313.40 2,297.37 2,297.66 0.0M
2021-04-28 2,295.14 2,305.02 2,290.13 2,297.26 0.0M
2021-04-27 2,330.71 2,330.71 2,302.02 2,302.02 0.0M
2021-04-26 2,355.11 2,355.11 2,328.01 2,336.87 0.0M
2021-04-23 2,341.54 2,347.84 2,336.55 2,344.57 0.0M
2021-04-22 2,341.36 2,360.81 2,336.83 2,358.22 0.0M
2021-04-21 2,319.13 2,322.85 2,297.78 2,305.82 0.0M
2021-04-20 2,362.42 2,366.22 2,348.77 2,356.37 0.0M
2021-04-19 2,388.52 2,395.06 2,380.08 2,384.52 0.0M
2021-04-16 2,383.12 2,383.12 2,368.26 2,378.58 0.0M
2021-04-15 2,368.42 2,387.21 2,368.42 2,377.26 0.0M
2021-04-14 2,360.45 2,368.85 2,352.17 2,364.51 0.0M
2021-04-13 2,371.05 2,388.23 2,359.28 2,368.92 0.0M
2021-04-12 2,399.24 2,400.62 2,364.55 2,364.73 0.0M
2021-04-09 2,373.10 2,409.12 2,373.10 2,381.75 0.0M
2021-04-08 2,381.46 2,383.83 2,367.61 2,374.22 0.0M
2021-04-07 2,372.59 2,386.16 2,361.25 2,386.16 0.0M
2021-04-06 2,407.99 2,407.99 2,372.07 2,374.85 0.0M
2021-04-05 2,405.85 2,407.95 2,392.90 2,400.40 0.0M
2021-04-02 2,394.08 2,403.48 2,384.56 2,394.90 0.0M
2021-04-01 2,371.33 2,383.72 2,364.40 2,369.68 0.0M
2021-03-31 2,361.10 2,368.83 2,348.62 2,351.01 0.0M
2021-03-30 2,399.08 2,401.07 2,371.49 2,381.73 0.0M
2021-03-29 2,409.62 2,414.49 2,383.07 2,407.16 0.0M
2021-03-26 2,384.96 2,398.60 2,374.84 2,380.72 0.0M
2021-03-25 2,344.57 2,369.91 2,344.11 2,361.44 0.0M
2021-03-24 2,349.98 2,357.30 2,322.72 2,323.63 0.0M
2021-03-23 2,402.82 2,406.88 2,369.77 2,369.77 0.0M
2021-03-22 2,394.49 2,401.51 2,375.31 2,392.67 0.0M
2021-03-19 2,403.47 2,416.97 2,396.12 2,416.97 0.0M
2021-03-18 2,397.44 2,421.61 2,396.73 2,419.97 0.0M
2021-03-17 2,372.86 2,395.45 2,372.86 2,389.21 0.0M
2021-03-16 2,369.91 2,377.74 2,367.38 2,375.15 0.0M
2021-03-15 2,364.02 2,375.53 2,358.17 2,374.24 0.0M
2021-03-12 2,318.09 2,357.82 2,314.39 2,357.82 0.0M
2021-03-11 2,309.88 2,323.33 2,304.47 2,317.20 0.0M
2021-03-10 2,306.41 2,313.14 2,299.78 2,310.82 0.0M
2021-03-09 2,301.89 2,312.17 2,286.99 2,309.08 0.0M
2021-03-08 2,317.25 2,317.25 2,277.66 2,288.88 0.0M
2021-03-05 2,259.59 2,288.60 2,244.11 2,288.60 0.0M
2021-03-04 2,253.48 2,275.48 2,239.09 2,259.96 0.0M
2021-03-03 2,259.91 2,267.39 2,250.07 2,266.73 0.0M
2021-03-02 2,278.85 2,282.50 2,247.41 2,256.61 0.0M
2021-03-01 2,251.78 2,266.74 2,249.28 2,264.66 0.0M
2021-02-26 2,263.73 2,264.49 2,220.27 2,220.27 0.0M
2021-02-25 2,300.53 2,301.43 2,288.93 2,291.47 0.0M
2021-02-24 2,315.15 2,318.05 2,275.52 2,276.34 0.0M
2021-02-22 2,336.84 2,342.93 2,323.21 2,323.83 0.0M
2021-02-19 2,316.44 2,330.31 2,313.86 2,324.41 0.0M
2021-02-18 2,347.61 2,352.45 2,325.07 2,334.64 0.0M
2021-02-17 2,359.19 2,363.39 2,342.48 2,349.38 0.0M
2021-02-16 2,361.02 2,366.78 2,344.16 2,355.69 0.0M
2021-02-15 2,342.65 2,356.86 2,336.25 2,356.80 0.0M
2021-02-12 2,336.52 2,340.29 2,321.09 2,332.09 0.0M
2021-02-10 2,331.67 2,343.94 2,329.25 2,337.25 0.0M
2021-02-09 2,335.84 2,343.48 2,329.20 2,340.50 0.0M
2021-02-08 2,298.85 2,325.03 2,290.59 2,324.08 0.0M
2021-02-05 2,297.28 2,297.86 2,276.51 2,286.34 0.0M
2021-02-04 2,310.47 2,310.47 2,280.90 2,287.86 0.0M
2021-02-03 2,313.28 2,324.75 2,305.95 2,323.26 0.0M
2021-02-02 2,284.75 2,305.40 2,280.47 2,295.57 0.0M
2021-02-01 2,254.07 2,278.27 2,254.07 2,274.04 0.0M
2021-01-29 2,294.49 2,301.99 2,252.50 2,252.50 0.0M
2021-01-28 2,275.99 2,303.63 2,264.66 2,294.62 0.0M
2021-01-27 2,311.28 2,322.99 2,304.46 2,314.27 0.0M
2021-01-26 2,307.90 2,315.68 2,294.63 2,294.63 0.0M
2021-01-25 2,312.22 2,321.32 2,303.43 2,321.05 0.0M
2021-01-22 2,276.87 2,308.02 2,276.87 2,302.19 0.0M
2021-01-21 2,282.72 2,303.19 2,280.87 2,287.70 0.0M
2021-01-20 2,280.48 2,280.48 2,255.42 2,271.57 0.0M
2021-01-19 2,263.14 2,274.99 2,260.83 2,270.84 0.0M
2021-01-18 2,249.34 2,262.58 2,248.07 2,257.61 0.0M
2021-01-15 2,302.36 2,302.36 2,271.89 2,273.01 0.0M
2021-01-14 2,295.67 2,320.38 2,291.83 2,302.75 0.0M
2021-01-13 2,286.51 2,303.31 2,278.85 2,298.52 0.0M
2021-01-12 2,286.43 2,300.75 2,278.18 2,295.77 0.0M
2021-01-08 2,263.33 2,293.39 2,260.74 2,292.49 0.0M
2021-01-07 2,244.53 2,276.83 2,244.53 2,258.91 0.0M
2021-01-06 2,237.71 2,242.17 2,216.25 2,218.85 0.0M
2021-01-05 2,236.71 2,244.25 2,227.25 2,236.06 0.0M
2021-01-04 2,272.45 2,272.45 2,223.01 2,238.01 0.0M