TOPIX Construction

ICNST.T
🏛️ japan →
2,337.26
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 1,132.64 1,137.34 1,129.26 1,132.05 0.0M
2021-12-29 1,133.01 1,139.03 1,133.01 1,139.03 0.0M
2021-12-28 1,124.74 1,132.05 1,122.07 1,131.94 0.0M
2021-12-27 1,124.43 1,124.70 1,113.87 1,115.37 0.0M
2021-12-24 1,127.91 1,129.15 1,122.35 1,123.34 0.0M
2021-12-23 1,125.59 1,129.89 1,121.61 1,129.89 0.0M
2021-12-22 1,124.51 1,126.33 1,118.58 1,120.17 0.0M
2021-12-21 1,124.23 1,128.58 1,120.05 1,122.98 0.0M
2021-12-20 1,125.60 1,126.28 1,109.68 1,109.71 0.0M
2021-12-17 1,141.72 1,147.49 1,131.01 1,135.55 0.0M
2021-12-16 1,135.73 1,139.62 1,131.65 1,138.50 0.0M
2021-12-15 1,122.64 1,132.48 1,122.64 1,126.99 0.0M
2021-12-14 1,124.54 1,129.84 1,118.52 1,123.79 0.0M
2021-12-13 1,135.64 1,136.57 1,123.56 1,125.42 0.0M
2021-12-10 1,133.59 1,138.34 1,124.01 1,125.74 0.0M
2021-12-09 1,134.89 1,135.45 1,126.49 1,130.25 0.0M
2021-12-08 1,149.35 1,149.35 1,134.38 1,135.04 0.0M
2021-12-07 1,127.15 1,146.61 1,123.03 1,144.43 0.0M
2021-12-06 1,121.16 1,124.66 1,114.28 1,118.67 0.0M
2021-12-03 1,098.52 1,116.78 1,094.71 1,116.26 0.0M
2021-12-02 1,083.78 1,097.98 1,082.52 1,091.10 0.0M
2021-12-01 1,082.14 1,099.02 1,081.66 1,093.72 0.0M
2021-11-30 1,099.20 1,111.21 1,080.65 1,081.64 0.0M
2021-11-29 1,099.01 1,104.11 1,087.66 1,088.75 0.0M
2021-11-26 1,128.13 1,128.13 1,110.00 1,113.82 0.0M
2021-11-25 1,140.08 1,140.08 1,134.83 1,135.44 0.0M
2021-11-24 1,143.19 1,152.77 1,133.25 1,133.52 0.0M
2021-11-22 1,144.61 1,147.27 1,137.81 1,144.66 0.0M
2021-11-19 1,143.54 1,150.07 1,142.39 1,148.35 0.0M
2021-11-18 1,141.33 1,154.38 1,141.33 1,150.11 0.0M
2021-11-17 1,159.72 1,160.49 1,148.24 1,148.24 0.0M
2021-11-16 1,170.72 1,176.32 1,163.70 1,164.49 0.0M
2021-11-15 1,166.25 1,170.95 1,162.30 1,165.93 0.0M
2021-11-12 1,148.57 1,168.39 1,148.57 1,165.50 0.0M
2021-11-11 1,148.69 1,150.31 1,140.20 1,144.64 0.0M
2021-11-10 1,162.66 1,162.66 1,153.86 1,154.26 0.0M
2021-11-09 1,166.72 1,171.91 1,158.14 1,164.25 0.0M
2021-11-08 1,194.66 1,195.37 1,165.01 1,166.87 0.0M
2021-11-05 1,189.91 1,191.92 1,184.07 1,189.54 0.0M
2021-11-04 1,192.03 1,197.17 1,188.93 1,196.87 0.0M
2021-11-02 1,197.73 1,199.36 1,185.97 1,186.88 0.0M
2021-11-01 1,194.75 1,206.13 1,192.17 1,206.13 0.0M
2021-10-29 1,180.90 1,182.23 1,172.30 1,179.78 0.0M
2021-10-28 1,177.82 1,186.09 1,169.99 1,182.09 0.0M
2021-10-27 1,186.67 1,189.77 1,181.87 1,185.74 0.0M
2021-10-26 1,186.59 1,194.97 1,180.86 1,187.61 0.0M
2021-10-25 1,179.61 1,188.18 1,177.05 1,177.64 0.0M
2021-10-22 1,174.83 1,186.41 1,170.23 1,178.70 0.0M
2021-10-21 1,197.55 1,198.19 1,183.99 1,184.67 0.0M
2021-10-20 1,200.69 1,203.93 1,195.75 1,196.87 0.0M
2021-10-19 1,201.67 1,204.96 1,192.68 1,194.72 0.0M
2021-10-18 1,204.40 1,204.40 1,193.12 1,197.23 0.0M
2021-10-15 1,192.01 1,204.84 1,191.15 1,204.10 0.0M
2021-10-14 1,180.77 1,186.99 1,176.27 1,186.63 0.0M
2021-10-13 1,181.19 1,188.10 1,177.10 1,185.29 0.0M
2021-10-12 1,183.72 1,183.72 1,177.36 1,180.38 0.0M
2021-10-11 1,179.50 1,187.30 1,174.99 1,187.30 0.0M
2021-10-08 1,180.07 1,187.32 1,175.97 1,179.77 0.0M
2021-10-07 1,169.27 1,176.03 1,162.95 1,166.50 0.0M
2021-10-06 1,167.16 1,179.55 1,152.53 1,163.98 0.0M
2021-10-05 1,158.35 1,171.49 1,156.50 1,164.17 0.0M
2021-10-04 1,171.65 1,174.53 1,161.36 1,166.49 0.0M
2021-10-01 1,174.41 1,175.40 1,154.50 1,157.89 0.0M
2021-09-30 1,191.61 1,199.19 1,184.46 1,184.94 0.0M
2021-09-29 1,191.64 1,193.47 1,180.84 1,190.25 0.0M
2021-09-28 1,209.81 1,217.75 1,200.62 1,217.27 0.0M
2021-09-27 1,210.14 1,214.38 1,206.16 1,208.49 0.0M
2021-09-24 1,208.01 1,209.13 1,200.97 1,206.17 0.0M
2021-09-22 1,194.90 1,200.55 1,192.07 1,192.13 0.0M
2021-09-21 1,207.26 1,210.09 1,198.71 1,198.71 0.0M
2021-09-17 1,226.84 1,229.66 1,222.14 1,227.52 0.0M
2021-09-16 1,218.07 1,226.24 1,217.13 1,226.00 0.0M
2021-09-15 1,220.05 1,222.57 1,212.76 1,215.85 0.0M
2021-09-14 1,226.78 1,232.23 1,223.37 1,232.08 0.0M
2021-09-13 1,206.59 1,219.50 1,203.83 1,218.72 0.0M
2021-09-10 1,190.20 1,208.79 1,190.20 1,208.79 0.0M
2021-09-09 1,187.88 1,191.92 1,181.81 1,185.48 0.0M
2021-09-08 1,183.58 1,196.95 1,183.58 1,196.95 0.0M
2021-09-07 1,180.27 1,190.68 1,180.27 1,184.83 0.0M
2021-09-06 1,172.16 1,175.15 1,169.69 1,173.20 0.0M
2021-09-03 1,145.34 1,166.70 1,144.49 1,165.30 0.0M
2021-09-02 1,141.27 1,146.05 1,140.72 1,143.96 0.0M
2021-09-01 1,131.98 1,146.29 1,131.98 1,143.04 0.0M
2021-08-31 1,126.21 1,135.97 1,122.30 1,129.45 0.0M
2021-08-30 1,122.90 1,130.71 1,120.56 1,130.71 0.0M
2021-08-27 1,113.53 1,115.82 1,111.53 1,114.40 0.0M
2021-08-26 1,119.98 1,120.91 1,116.31 1,117.83 0.0M
2021-08-25 1,121.38 1,125.39 1,118.10 1,118.10 0.0M
2021-08-24 1,117.51 1,123.31 1,117.51 1,118.99 0.0M
2021-08-23 1,120.28 1,128.66 1,119.40 1,119.40 0.0M
2021-08-20 1,113.74 1,120.93 1,110.06 1,110.71 0.0M
2021-08-19 1,115.83 1,120.61 1,113.97 1,114.44 0.0M
2021-08-18 1,115.26 1,130.32 1,115.18 1,123.93 0.0M
2021-08-17 1,121.27 1,122.77 1,112.88 1,112.88 0.0M
2021-08-16 1,133.30 1,133.58 1,116.68 1,119.31 0.0M
2021-08-13 1,142.07 1,142.77 1,137.04 1,137.90 0.0M
2021-08-12 1,141.82 1,146.88 1,140.72 1,141.54 0.0M
2021-08-11 1,128.97 1,134.71 1,128.08 1,133.56 0.0M
2021-08-10 1,129.82 1,136.75 1,113.36 1,115.81 0.0M
2021-08-06 1,123.12 1,135.13 1,121.09 1,128.51 0.0M
2021-08-05 1,131.35 1,137.36 1,124.18 1,125.72 0.0M
2021-08-04 1,148.81 1,149.15 1,141.91 1,142.03 0.0M
2021-08-03 1,150.83 1,158.73 1,148.23 1,153.36 0.0M
2021-08-02 1,142.96 1,160.07 1,142.96 1,158.78 0.0M
2021-07-30 1,147.47 1,151.21 1,131.51 1,131.55 0.0M
2021-07-29 1,155.47 1,157.41 1,148.95 1,152.59 0.0M
2021-07-28 1,154.88 1,163.34 1,154.86 1,158.51 0.0M
2021-07-27 1,162.77 1,166.08 1,160.38 1,163.90 0.0M
2021-07-26 1,168.88 1,169.00 1,155.17 1,157.55 0.0M
2021-07-21 1,157.54 1,167.75 1,153.24 1,153.24 0.0M
2021-07-20 1,142.32 1,146.42 1,136.35 1,142.06 0.0M
2021-07-19 1,154.31 1,158.84 1,147.92 1,153.60 0.0M
2021-07-16 1,165.58 1,171.53 1,161.85 1,162.56 0.0M
2021-07-15 1,185.26 1,190.43 1,170.59 1,171.65 0.0M
2021-07-14 1,166.21 1,185.90 1,166.21 1,183.35 0.0M
2021-07-13 1,161.00 1,168.93 1,161.00 1,168.67 0.0M
2021-07-12 1,147.59 1,160.45 1,147.40 1,157.31 0.0M
2021-07-09 1,117.82 1,129.88 1,109.46 1,127.30 0.0M
2021-07-08 1,135.40 1,138.78 1,128.99 1,131.88 0.0M
2021-07-07 1,131.66 1,141.72 1,128.22 1,138.22 0.0M
2021-07-06 1,148.82 1,148.97 1,143.17 1,146.37 0.0M
2021-07-05 1,138.83 1,145.61 1,136.27 1,142.83 0.0M
2021-07-02 1,130.97 1,141.66 1,130.97 1,141.50 0.0M
2021-07-01 1,137.40 1,137.84 1,125.52 1,125.69 0.0M
2021-06-30 1,138.72 1,140.66 1,130.99 1,130.99 0.0M
2021-06-29 1,135.12 1,135.78 1,128.06 1,132.26 0.0M
2021-06-28 1,149.18 1,149.22 1,142.75 1,146.26 0.0M
2021-06-25 1,146.18 1,149.07 1,141.79 1,143.73 0.0M
2021-06-24 1,129.39 1,137.13 1,127.75 1,136.08 0.0M
2021-06-23 1,136.97 1,143.01 1,134.18 1,134.18 0.0M
2021-06-22 1,120.12 1,142.76 1,118.50 1,142.49 0.0M
2021-06-21 1,103.84 1,106.20 1,093.73 1,098.07 0.0M
2021-06-18 1,124.92 1,127.68 1,118.35 1,119.81 0.0M
2021-06-17 1,140.03 1,142.51 1,127.23 1,129.59 0.0M
2021-06-16 1,137.26 1,143.77 1,136.34 1,138.77 0.0M
2021-06-15 1,133.85 1,138.92 1,131.81 1,134.56 0.0M
2021-06-14 1,148.05 1,150.24 1,132.64 1,132.80 0.0M
2021-06-11 1,147.77 1,147.95 1,133.59 1,139.63 0.0M
2021-06-10 1,150.30 1,151.89 1,143.77 1,148.66 0.0M
2021-06-09 1,155.87 1,160.02 1,153.31 1,154.83 0.0M
2021-06-08 1,148.15 1,155.23 1,146.76 1,153.65 0.0M
2021-06-07 1,153.09 1,155.65 1,146.05 1,154.73 0.0M
2021-06-04 1,145.79 1,149.64 1,142.74 1,147.55 0.0M
2021-06-03 1,142.05 1,154.14 1,142.05 1,147.27 0.0M
2021-06-02 1,139.55 1,149.85 1,129.23 1,146.21 0.0M
2021-06-01 1,137.41 1,137.49 1,126.32 1,136.09 0.0M
2021-05-31 1,144.94 1,144.94 1,128.59 1,131.06 0.0M
2021-05-28 1,144.49 1,151.82 1,141.38 1,149.47 0.0M
2021-05-27 1,138.20 1,140.41 1,128.84 1,131.22 0.0M
2021-05-26 1,140.89 1,147.65 1,139.60 1,144.25 0.0M
2021-05-25 1,159.92 1,159.92 1,150.16 1,152.68 0.0M
2021-05-24 1,155.80 1,162.03 1,154.54 1,155.69 0.0M
2021-05-21 1,145.48 1,155.10 1,143.45 1,151.29 0.0M
2021-05-20 1,137.52 1,148.73 1,137.20 1,145.64 0.0M
2021-05-19 1,130.39 1,143.98 1,127.33 1,143.67 0.0M
2021-05-18 1,142.66 1,145.58 1,133.81 1,142.47 0.0M
2021-05-17 1,152.52 1,152.52 1,131.87 1,137.29 0.0M
2021-05-14 1,137.68 1,158.12 1,136.98 1,149.13 0.0M
2021-05-13 1,139.92 1,141.44 1,124.45 1,126.43 0.0M
2021-05-12 1,159.53 1,165.00 1,138.13 1,146.17 0.0M
2021-05-11 1,182.69 1,185.23 1,163.66 1,168.03 0.0M
2021-05-10 1,183.22 1,191.55 1,180.65 1,189.15 0.0M
2021-05-07 1,177.08 1,181.84 1,173.80 1,180.78 0.0M
2021-05-06 1,161.05 1,175.42 1,158.00 1,170.72 0.0M
2021-04-30 1,156.45 1,158.77 1,146.73 1,148.04 0.0M
2021-04-28 1,159.78 1,160.86 1,154.58 1,155.53 0.0M
2021-04-27 1,158.35 1,160.97 1,153.04 1,155.34 0.0M
2021-04-26 1,169.28 1,169.28 1,157.21 1,162.37 0.0M
2021-04-23 1,161.41 1,164.76 1,156.93 1,163.98 0.0M
2021-04-22 1,169.89 1,170.43 1,159.39 1,166.38 0.0M
2021-04-21 1,157.91 1,159.75 1,145.96 1,155.16 0.0M
2021-04-20 1,185.93 1,185.93 1,175.77 1,177.47 0.0M
2021-04-19 1,203.47 1,205.28 1,197.59 1,198.91 0.0M
2021-04-16 1,203.63 1,205.47 1,196.53 1,205.22 0.0M
2021-04-15 1,199.15 1,207.53 1,195.63 1,200.03 0.0M
2021-04-14 1,198.35 1,198.35 1,186.89 1,193.34 0.0M
2021-04-13 1,200.42 1,209.80 1,199.88 1,205.12 0.0M
2021-04-12 1,205.37 1,205.75 1,197.12 1,200.95 0.0M
2021-04-09 1,199.00 1,209.05 1,196.72 1,197.04 0.0M
2021-04-08 1,192.74 1,195.25 1,188.82 1,193.39 0.0M
2021-04-07 1,188.85 1,196.84 1,182.72 1,196.84 0.0M
2021-04-06 1,194.49 1,194.83 1,175.28 1,179.38 0.0M
2021-04-05 1,189.50 1,192.42 1,181.82 1,190.26 0.0M
2021-04-02 1,196.32 1,198.76 1,179.39 1,182.89 0.0M
2021-04-01 1,200.19 1,207.04 1,185.47 1,188.81 0.0M
2021-03-31 1,202.57 1,209.56 1,190.82 1,190.82 0.0M
2021-03-30 1,210.66 1,214.14 1,199.96 1,213.67 0.0M
2021-03-29 1,245.23 1,245.60 1,218.31 1,232.07 0.0M
2021-03-26 1,224.98 1,231.94 1,222.40 1,226.15 0.0M
2021-03-25 1,196.35 1,215.89 1,196.35 1,210.38 0.0M
2021-03-24 1,207.27 1,210.60 1,180.61 1,180.61 0.0M
2021-03-23 1,219.76 1,230.53 1,214.31 1,214.31 0.0M
2021-03-22 1,214.19 1,222.52 1,207.41 1,219.00 0.0M
2021-03-19 1,205.13 1,224.82 1,202.22 1,221.37 0.0M
2021-03-18 1,202.20 1,214.87 1,200.10 1,211.01 0.0M
2021-03-17 1,184.25 1,192.90 1,181.61 1,192.90 0.0M
2021-03-16 1,184.49 1,198.88 1,184.28 1,193.98 0.0M
2021-03-15 1,173.39 1,185.49 1,173.30 1,185.49 0.0M
2021-03-12 1,163.24 1,167.66 1,153.28 1,167.66 0.0M
2021-03-11 1,155.87 1,169.04 1,155.22 1,165.10 0.0M
2021-03-10 1,145.37 1,153.24 1,142.55 1,152.08 0.0M
2021-03-09 1,143.45 1,152.97 1,136.52 1,152.97 0.0M
2021-03-08 1,131.55 1,140.28 1,122.92 1,128.17 0.0M
2021-03-05 1,117.08 1,121.16 1,104.93 1,121.16 0.0M
2021-03-04 1,110.93 1,118.46 1,099.10 1,111.82 0.0M
2021-03-03 1,104.93 1,114.12 1,100.13 1,113.22 0.0M
2021-03-02 1,107.40 1,108.70 1,094.55 1,106.64 0.0M
2021-03-01 1,092.96 1,105.47 1,092.07 1,105.47 0.0M
2021-02-26 1,109.32 1,109.60 1,077.16 1,077.16 0.0M
2021-02-25 1,111.57 1,118.79 1,108.50 1,116.45 0.0M
2021-02-24 1,111.61 1,114.58 1,097.52 1,097.78 0.0M
2021-02-22 1,115.43 1,118.61 1,108.05 1,108.57 0.0M
2021-02-19 1,107.67 1,107.67 1,099.15 1,104.02 0.0M
2021-02-18 1,122.78 1,126.57 1,107.93 1,108.73 0.0M
2021-02-17 1,132.77 1,134.89 1,123.65 1,124.11 0.0M
2021-02-16 1,138.00 1,143.26 1,130.04 1,135.46 0.0M
2021-02-15 1,130.77 1,136.05 1,126.11 1,135.07 0.0M
2021-02-12 1,123.99 1,126.57 1,115.53 1,120.89 0.0M
2021-02-10 1,119.61 1,124.16 1,114.14 1,122.54 0.0M
2021-02-09 1,126.70 1,134.40 1,120.35 1,127.69 0.0M
2021-02-08 1,105.28 1,127.69 1,105.28 1,127.25 0.0M
2021-02-05 1,087.89 1,097.24 1,084.94 1,096.84 0.0M
2021-02-04 1,085.17 1,087.54 1,080.14 1,083.75 0.0M
2021-02-03 1,070.84 1,083.01 1,070.75 1,083.01 0.0M
2021-02-02 1,056.55 1,062.92 1,054.57 1,061.68 0.0M
2021-02-01 1,047.47 1,059.57 1,047.47 1,055.23 0.0M
2021-01-29 1,060.24 1,065.55 1,045.11 1,045.16 0.0M
2021-01-28 1,049.52 1,063.82 1,045.81 1,059.29 0.0M
2021-01-27 1,063.18 1,069.85 1,062.11 1,069.07 0.0M
2021-01-26 1,057.65 1,062.98 1,056.74 1,058.05 0.0M
2021-01-25 1,078.04 1,078.04 1,060.68 1,063.85 0.0M
2021-01-22 1,064.60 1,074.88 1,064.60 1,073.09 0.0M
2021-01-21 1,062.79 1,072.94 1,061.17 1,068.39 0.0M
2021-01-20 1,056.85 1,059.53 1,052.94 1,058.29 0.0M
2021-01-19 1,056.72 1,065.36 1,054.65 1,058.84 0.0M
2021-01-18 1,063.91 1,066.58 1,056.51 1,059.90 0.0M
2021-01-15 1,077.90 1,081.15 1,068.69 1,069.52 0.0M
2021-01-14 1,072.44 1,086.88 1,070.05 1,082.58 0.0M
2021-01-13 1,072.90 1,074.68 1,066.56 1,072.91 0.0M
2021-01-12 1,065.91 1,074.40 1,062.58 1,073.20 0.0M
2021-01-08 1,061.37 1,071.74 1,056.65 1,071.39 0.0M
2021-01-07 1,061.69 1,068.53 1,058.99 1,060.79 0.0M
2021-01-06 1,036.30 1,048.31 1,035.88 1,046.27 0.0M
2021-01-05 1,039.48 1,043.47 1,036.27 1,039.28 0.0M
2021-01-04 1,064.73 1,064.73 1,042.61 1,047.36 0.0M