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
2023-12-29 2,430.45 2,443.32 2,428.32 2,442.43 0.0M
2023-12-28 2,419.05 2,441.81 2,418.37 2,439.88 0.0M
2023-12-27 2,426.34 2,437.35 2,421.37 2,434.47 0.0M
2023-12-26 2,407.21 2,416.56 2,402.97 2,411.44 0.0M
2023-12-25 2,445.02 2,445.34 2,408.14 2,408.80 0.0M
2023-12-22 2,407.48 2,426.68 2,405.00 2,421.59 0.0M
2023-12-21 2,388.19 2,397.43 2,385.82 2,390.88 0.0M
2023-12-20 2,375.56 2,417.24 2,374.86 2,405.04 0.0M
2023-12-19 2,355.43 2,365.18 2,341.75 2,361.13 0.0M
2023-12-18 2,361.21 2,361.21 2,336.77 2,353.28 0.0M
2023-12-15 2,335.61 2,378.06 2,333.73 2,361.74 0.0M
2023-12-14 2,328.76 2,342.74 2,314.28 2,329.77 0.0M
2023-12-13 2,327.24 2,327.73 2,308.09 2,316.75 0.0M
2023-12-12 2,335.81 2,336.67 2,311.05 2,315.78 0.0M
2023-12-11 2,319.18 2,332.27 2,311.03 2,317.67 0.0M
2023-12-08 2,308.36 2,313.58 2,291.86 2,298.97 0.0M
2023-12-07 2,352.60 2,355.98 2,328.66 2,331.74 0.0M
2023-12-06 2,331.68 2,368.79 2,330.70 2,365.37 0.0M
2023-12-05 2,339.21 2,342.68 2,321.14 2,323.36 0.0M
2023-12-04 2,351.40 2,360.06 2,336.22 2,347.48 0.0M
2023-12-01 2,376.90 2,376.90 2,360.99 2,363.59 0.0M
2023-11-30 2,358.28 2,370.41 2,349.37 2,367.87 0.0M
2023-11-29 2,360.26 2,376.30 2,359.56 2,368.35 0.0M
2023-11-28 2,387.37 2,387.68 2,364.78 2,374.27 0.0M
2023-11-27 2,398.19 2,402.68 2,375.18 2,382.08 0.0M
2023-11-24 2,392.17 2,401.20 2,386.29 2,390.32 0.0M
2023-11-22 2,359.62 2,383.13 2,357.99 2,375.57 0.0M
2023-11-21 2,361.57 2,369.50 2,351.36 2,363.16 0.0M
2023-11-20 2,383.04 2,389.49 2,360.90 2,362.85 0.0M
2023-11-17 2,363.43 2,386.74 2,360.34 2,386.74 0.0M
2023-11-16 2,355.11 2,373.05 2,344.54 2,356.28 0.0M
2023-11-15 2,336.98 2,358.31 2,336.54 2,356.80 0.0M
2023-11-14 2,320.05 2,329.87 2,308.87 2,312.25 0.0M
2023-11-13 2,343.26 2,343.26 2,301.63 2,308.57 0.0M
2023-11-10 2,322.22 2,338.64 2,318.51 2,338.10 0.0M
2023-11-09 2,319.22 2,331.10 2,315.35 2,326.93 0.0M
2023-11-08 2,331.82 2,332.86 2,287.18 2,297.86 0.0M
2023-11-07 2,340.33 2,346.82 2,329.91 2,334.90 0.0M
2023-11-06 2,341.37 2,356.16 2,336.35 2,350.64 0.0M
2023-11-02 2,303.68 2,312.92 2,296.03 2,312.60 0.0M
2023-11-01 2,268.58 2,293.32 2,268.58 2,291.17 0.0M
2023-10-31 2,225.96 2,243.43 2,213.51 2,237.02 0.0M
2023-10-30 2,213.73 2,230.05 2,211.67 2,225.20 0.0M
2023-10-27 2,211.48 2,239.13 2,211.41 2,233.85 0.0M
2023-10-26 2,210.82 2,219.83 2,192.06 2,197.76 0.0M
2023-10-25 2,236.19 2,247.44 2,224.75 2,227.56 0.0M
2023-10-24 2,213.06 2,227.60 2,181.39 2,220.30 0.0M
2023-10-23 2,214.79 2,226.99 2,210.07 2,210.07 0.0M
2023-10-20 2,226.37 2,230.40 2,211.55 2,218.80 0.0M
2023-10-19 2,236.39 2,250.64 2,235.25 2,238.92 0.0M
2023-10-18 2,267.94 2,267.94 2,248.14 2,257.31 0.0M
2023-10-17 2,264.75 2,279.39 2,251.58 2,260.16 0.0M
2023-10-16 2,259.56 2,264.16 2,239.04 2,244.21 0.0M
2023-10-13 2,287.33 2,290.51 2,274.55 2,277.86 0.0M
2023-10-12 2,277.25 2,305.28 2,277.25 2,303.93 0.0M
2023-10-11 2,278.94 2,281.58 2,267.32 2,271.23 0.0M
2023-10-10 2,257.92 2,281.13 2,257.92 2,275.89 0.0M
2023-10-06 2,246.89 2,255.18 2,241.39 2,241.39 0.0M
2023-10-05 2,216.12 2,246.33 2,210.46 2,246.33 0.0M
2023-10-04 2,213.78 2,227.16 2,205.33 2,209.93 0.0M
2023-10-03 2,265.95 2,265.95 2,234.26 2,237.81 0.0M
2023-10-02 2,296.44 2,311.81 2,273.21 2,273.21 0.0M
2023-09-29 2,297.66 2,297.66 2,274.62 2,281.14 0.0M
2023-09-28 2,305.02 2,306.64 2,277.76 2,292.24 0.0M
2023-09-27 2,318.17 2,336.54 2,313.39 2,336.54 0.0M
2023-09-26 2,347.62 2,347.62 2,329.41 2,332.94 0.0M
2023-09-25 2,344.30 2,351.51 2,336.41 2,345.48 0.0M
2023-09-22 2,332.54 2,346.78 2,324.46 2,337.19 0.0M
2023-09-21 2,362.88 2,368.91 2,347.82 2,350.73 0.0M
2023-09-20 2,396.84 2,397.48 2,368.59 2,369.56 0.0M
2023-09-19 2,402.93 2,404.55 2,384.62 2,398.90 0.0M
2023-09-15 2,404.19 2,413.55 2,397.95 2,407.17 0.0M
2023-09-14 2,382.90 2,400.63 2,380.37 2,395.16 0.0M
2023-09-13 2,382.56 2,382.56 2,365.79 2,368.50 0.0M
2023-09-12 2,373.65 2,387.08 2,369.21 2,385.70 0.0M
2023-09-11 2,373.58 2,378.27 2,356.22 2,361.35 0.0M
2023-09-08 2,389.58 2,396.73 2,362.30 2,366.48 0.0M
2023-09-07 2,408.09 2,416.14 2,394.88 2,396.73 0.0M
2023-09-06 2,413.02 2,416.69 2,406.75 2,414.85 0.0M
2023-09-05 2,407.97 2,415.16 2,396.61 2,413.74 0.0M
2023-09-04 2,388.72 2,401.82 2,382.06 2,401.82 0.0M
2023-09-01 2,361.96 2,387.34 2,360.11 2,380.84 0.0M
2023-08-31 2,342.44 2,375.36 2,342.44 2,369.44 0.0M
2023-08-30 2,347.03 2,357.29 2,344.68 2,347.47 0.0M
2023-08-29 2,338.17 2,343.15 2,333.85 2,338.29 0.0M
2023-08-28 2,319.64 2,333.11 2,314.04 2,329.73 0.0M
2023-08-25 2,306.68 2,317.47 2,303.67 2,307.00 0.0M
2023-08-24 2,319.10 2,329.35 2,315.77 2,325.86 0.0M
2023-08-23 2,301.96 2,322.72 2,301.09 2,321.76 0.0M
2023-08-22 2,307.96 2,314.46 2,300.76 2,314.27 0.0M
2023-08-21 2,299.83 2,310.45 2,290.64 2,299.89 0.0M
2023-08-18 2,296.21 2,309.15 2,291.75 2,299.25 0.0M
2023-08-17 2,323.70 2,324.19 2,294.47 2,315.70 0.0M
2023-08-16 2,339.81 2,342.16 2,328.24 2,328.24 0.0M
2023-08-15 2,360.06 2,361.36 2,348.90 2,349.35 0.0M
2023-08-14 2,380.03 2,385.48 2,351.81 2,356.53 0.0M
2023-08-10 2,341.82 2,378.76 2,341.82 2,378.56 0.0M
2023-08-09 2,344.04 2,348.74 2,330.65 2,344.74 0.0M
2023-08-08 2,334.53 2,338.69 2,327.53 2,335.37 0.0M
2023-08-07 2,293.79 2,332.58 2,293.05 2,332.24 0.0M
2023-08-04 2,285.36 2,304.11 2,284.26 2,300.11 0.0M
2023-08-03 2,308.29 2,316.61 2,295.58 2,298.40 0.0M
2023-08-02 2,344.69 2,355.11 2,326.80 2,330.78 0.0M
2023-08-01 2,368.65 2,370.03 2,353.83 2,361.57 0.0M
2023-07-31 2,343.70 2,369.06 2,342.48 2,363.43 0.0M
2023-07-28 2,298.60 2,321.41 2,282.78 2,316.66 0.0M
2023-07-27 2,313.42 2,329.57 2,304.92 2,328.21 0.0M
2023-07-26 2,326.03 2,329.03 2,310.99 2,326.24 0.0M
2023-07-25 2,312.64 2,318.86 2,307.80 2,316.49 0.0M
2023-07-24 2,319.74 2,324.89 2,312.23 2,315.84 0.0M
2023-07-21 2,296.57 2,310.02 2,287.82 2,298.92 0.0M
2023-07-20 2,325.40 2,334.11 2,306.36 2,306.36 0.0M
2023-07-19 2,329.70 2,332.10 2,315.95 2,329.00 0.0M
2023-07-18 2,308.40 2,321.02 2,301.96 2,310.17 0.0M
2023-07-14 2,329.64 2,329.64 2,297.61 2,307.61 0.0M
2023-07-13 2,305.26 2,325.20 2,294.49 2,313.77 0.0M
2023-07-12 2,315.22 2,316.94 2,291.76 2,294.22 0.0M
2023-07-11 2,336.07 2,338.44 2,311.23 2,317.72 0.0M
2023-07-10 2,323.35 2,334.49 2,309.73 2,321.31 0.0M
2023-07-07 2,328.99 2,341.76 2,317.60 2,319.62 0.0M
2023-07-06 2,365.36 2,366.67 2,342.65 2,349.16 0.0M
2023-07-05 2,374.25 2,387.98 2,369.17 2,381.42 0.0M
2023-07-04 2,392.61 2,396.89 2,383.34 2,384.80 0.0M
2023-07-03 2,381.81 2,409.26 2,381.81 2,407.89 0.0M
2023-06-30 2,365.11 2,366.73 2,345.91 2,360.71 0.0M
2023-06-29 2,392.32 2,393.58 2,369.83 2,373.92 0.0M
2023-06-28 2,357.07 2,380.53 2,353.62 2,380.53 0.0M
2023-06-27 2,349.74 2,355.04 2,328.82 2,340.67 0.0M
2023-06-26 2,327.72 2,361.26 2,324.57 2,345.93 0.0M
2023-06-23 2,353.26 2,357.30 2,304.80 2,317.74 0.0M
2023-06-22 2,357.09 2,372.38 2,343.29 2,344.51 0.0M
2023-06-21 2,349.91 2,366.62 2,344.72 2,361.15 0.0M
2023-06-20 2,367.57 2,370.00 2,352.91 2,361.43 0.0M
2023-06-19 2,395.01 2,402.08 2,367.80 2,377.94 0.0M
2023-06-16 2,368.28 2,392.03 2,361.78 2,390.88 0.0M
2023-06-15 2,371.08 2,379.69 2,360.91 2,367.05 0.0M
2023-06-14 2,363.23 2,382.27 2,359.44 2,373.91 0.0M
2023-06-13 2,328.84 2,350.13 2,325.27 2,343.25 0.0M
2023-06-12 2,317.59 2,324.10 2,312.64 2,321.74 0.0M
2023-06-09 2,279.27 2,305.33 2,279.27 2,301.55 0.0M
2023-06-08 2,289.98 2,298.94 2,259.66 2,272.43 0.0M
2023-06-07 2,333.09 2,342.90 2,291.88 2,291.88 0.0M
2023-06-06 2,279.87 2,320.20 2,276.01 2,319.68 0.0M
2023-06-05 2,286.70 2,299.55 2,284.89 2,299.55 0.0M
2023-06-02 2,236.00 2,255.15 2,234.94 2,254.81 0.0M
2023-06-01 2,204.63 2,222.85 2,202.53 2,220.48 0.0M
2023-05-31 2,226.09 2,232.41 2,208.76 2,214.33 0.0M
2023-05-30 2,244.45 2,251.03 2,229.38 2,247.43 0.0M
2023-05-29 2,273.69 2,287.95 2,255.01 2,255.05 0.0M
2023-05-26 2,249.23 2,263.29 2,247.28 2,248.17 0.0M
2023-05-25 2,241.35 2,261.09 2,241.35 2,247.60 0.0M
2023-05-24 2,253.58 2,255.32 2,238.65 2,241.84 0.0M
2023-05-23 2,284.02 2,296.73 2,259.94 2,267.14 0.0M
2023-05-22 2,266.33 2,275.10 2,258.20 2,275.10 0.0M
2023-05-19 2,260.10 2,269.38 2,252.93 2,265.67 0.0M
2023-05-18 2,231.52 2,247.64 2,229.68 2,244.85 0.0M
2023-05-17 2,224.67 2,225.31 2,217.91 2,218.63 0.0M
2023-05-16 2,218.08 2,221.76 2,210.71 2,220.47 0.0M
2023-05-15 2,201.96 2,212.62 2,199.57 2,212.62 0.0M
2023-05-12 2,185.86 2,197.54 2,185.36 2,192.60 0.0M
2023-05-11 2,178.70 2,183.07 2,174.90 2,180.31 0.0M
2023-05-10 2,188.23 2,190.53 2,180.74 2,184.30 0.0M
2023-05-09 2,187.58 2,196.76 2,177.68 2,196.71 0.0M
2023-05-08 2,204.73 2,205.90 2,182.78 2,186.46 0.0M
2023-05-02 2,214.54 2,215.28 2,200.70 2,204.65 0.0M
2023-05-01 2,193.93 2,208.79 2,192.10 2,208.79 0.0M
2023-04-28 2,177.03 2,180.36 2,154.81 2,174.72 0.0M
2023-04-27 2,151.47 2,172.01 2,150.22 2,170.13 0.0M
2023-04-26 2,171.16 2,172.10 2,160.66 2,164.75 0.0M
2023-04-25 2,189.88 2,198.32 2,175.21 2,177.11 0.0M
2023-04-24 2,179.93 2,182.95 2,172.47 2,177.48 0.0M
2023-04-21 2,168.83 2,185.02 2,168.83 2,177.40 0.0M
2023-04-20 2,162.07 2,175.59 2,161.97 2,169.76 0.0M
2023-04-19 2,165.38 2,175.03 2,165.02 2,175.03 0.0M
2023-04-18 2,174.84 2,187.19 2,171.19 2,180.46 0.0M
2023-04-17 2,167.55 2,175.74 2,163.06 2,170.83 0.0M
2023-04-14 2,166.92 2,173.57 2,159.74 2,169.42 0.0M
2023-04-13 2,142.35 2,156.94 2,138.17 2,155.06 0.0M
2023-04-12 2,130.47 2,149.61 2,130.47 2,147.98 0.0M
2023-04-11 2,131.65 2,137.76 2,121.30 2,122.50 0.0M
2023-04-10 2,123.19 2,124.79 2,109.87 2,113.92 0.0M
2023-04-07 2,100.87 2,113.54 2,100.87 2,107.56 0.0M
2023-04-06 2,109.43 2,110.20 2,093.43 2,105.09 0.0M
2023-04-05 2,160.00 2,160.00 2,130.05 2,131.48 0.0M
2023-04-04 2,174.37 2,174.37 2,166.70 2,170.40 0.0M
2023-04-03 2,166.92 2,170.82 2,157.46 2,164.68 0.0M
2023-03-31 2,157.38 2,170.70 2,154.72 2,161.95 0.0M
2023-03-30 2,148.01 2,151.94 2,131.01 2,141.34 0.0M
2023-03-29 2,130.67 2,155.63 2,125.15 2,155.63 0.0M
2023-03-28 2,128.23 2,132.55 2,113.99 2,121.99 0.0M
2023-03-27 2,123.84 2,126.09 2,114.01 2,121.39 0.0M
2023-03-24 2,107.02 2,114.03 2,099.27 2,111.20 0.0M
2023-03-23 2,092.32 2,110.02 2,083.33 2,106.11 0.0M
2023-03-22 2,102.15 2,111.87 2,099.57 2,107.68 0.0M
2023-03-20 2,093.11 2,102.59 2,072.85 2,072.85 0.0M
2023-03-17 2,090.30 2,105.71 2,089.20 2,101.28 0.0M
2023-03-16 2,060.76 2,082.60 2,051.67 2,082.60 0.0M
2023-03-15 2,094.79 2,099.63 2,082.68 2,091.86 0.0M
2023-03-14 2,096.73 2,096.73 2,065.76 2,079.12 0.0M
2023-03-13 2,128.10 2,129.82 2,111.48 2,126.21 0.0M
2023-03-10 2,154.00 2,162.45 2,142.97 2,147.78 0.0M
2023-03-09 2,171.60 2,178.18 2,167.13 2,173.09 0.0M
2023-03-08 2,143.60 2,157.56 2,143.60 2,155.33 0.0M
2023-03-07 2,148.44 2,159.46 2,146.58 2,151.14 0.0M
2023-03-06 2,143.31 2,151.38 2,139.01 2,150.75 0.0M
2023-03-03 2,110.59 2,136.73 2,107.80 2,134.32 0.0M
2023-03-02 2,103.90 2,103.90 2,091.88 2,095.96 0.0M
2023-03-01 2,089.74 2,096.19 2,084.52 2,096.19 0.0M
2023-02-28 2,094.94 2,099.39 2,090.96 2,095.19 0.0M
2023-02-27 2,083.55 2,095.13 2,079.00 2,094.91 0.0M
2023-02-24 2,081.83 2,093.40 2,075.86 2,088.60 0.0M
2023-02-22 2,087.05 2,087.60 2,071.13 2,073.89 0.0M
2023-02-21 2,098.92 2,102.62 2,092.69 2,097.51 0.0M
2023-02-20 2,090.49 2,099.53 2,083.24 2,099.26 0.0M
2023-02-17 2,086.75 2,094.48 2,086.75 2,089.75 0.0M
2023-02-16 2,098.29 2,104.70 2,092.31 2,103.47 0.0M
2023-02-15 2,093.20 2,099.30 2,080.98 2,086.59 0.0M
2023-02-14 2,093.91 2,096.53 2,088.86 2,093.03 0.0M
2023-02-13 2,090.76 2,090.91 2,063.44 2,077.56 0.0M
2023-02-10 2,090.48 2,113.03 2,088.26 2,103.40 0.0M
2023-02-09 2,083.07 2,105.00 2,081.61 2,100.26 0.0M
2023-02-08 2,102.22 2,107.18 2,089.71 2,093.20 0.0M
2023-02-07 2,090.25 2,102.36 2,088.16 2,095.79 0.0M
2023-02-06 2,088.31 2,096.22 2,075.54 2,081.29 0.0M
2023-02-03 2,055.67 2,072.67 2,055.67 2,069.17 0.0M
2023-02-02 2,096.76 2,096.76 2,066.23 2,068.79 0.0M
2023-02-01 2,113.08 2,114.41 2,089.86 2,090.15 0.0M
2023-01-31 2,102.87 2,108.26 2,095.09 2,096.67 0.0M
2023-01-30 2,085.26 2,100.63 2,085.26 2,098.81 0.0M
2023-01-27 2,071.40 2,089.30 2,070.64 2,075.76 0.0M
2023-01-26 2,055.76 2,065.98 2,052.46 2,058.94 0.0M
2023-01-25 2,037.06 2,052.88 2,035.92 2,050.35 0.0M
2023-01-24 2,042.78 2,048.48 2,039.64 2,045.05 0.0M
2023-01-23 2,020.73 2,027.40 2,013.87 2,023.58 0.0M
2023-01-20 1,988.74 1,994.90 1,986.38 1,993.96 0.0M
2023-01-19 1,986.71 2,000.70 1,984.85 1,990.59 0.0M
2023-01-18 1,974.32 2,009.68 1,970.54 2,002.21 0.0M
2023-01-17 1,948.04 1,972.74 1,945.38 1,969.87 0.0M
2023-01-16 1,953.76 1,958.81 1,944.64 1,945.19 0.0M
2023-01-13 1,978.79 1,987.54 1,965.87 1,968.76 0.0M
2023-01-12 1,999.21 1,999.21 1,984.29 1,986.20 0.0M
2023-01-11 1,991.48 1,997.38 1,986.03 1,991.05 0.0M
2023-01-10 1,990.25 1,996.40 1,981.04 1,984.77 0.0M
2023-01-06 1,958.06 1,974.43 1,954.59 1,966.81 0.0M
2023-01-05 1,954.04 1,966.15 1,950.36 1,961.57 0.0M
2023-01-04 1,961.12 1,961.50 1,945.57 1,947.17 0.0M