TOPIX 1000 Div

TOPX1000DV
🏛️ japan →
4,667.95
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 2,669.94 2,669.94 2,669.94 2,669.94 0.0M
2021-12-29 2,678.96 2,678.96 2,678.96 2,678.96 0.0M
2021-12-28 2,684.91 2,684.91 2,684.91 2,684.91 0.0M
2021-12-27 2,648.64 2,648.64 2,648.64 2,648.64 0.0M
2021-12-24 2,660.63 2,660.63 2,660.63 2,660.63 0.0M
2021-12-23 2,664.37 2,664.37 2,664.37 2,664.37 0.0M
2021-12-22 2,640.02 2,640.02 2,640.02 2,640.02 0.0M
2021-12-21 2,637.96 2,637.96 2,637.96 2,637.96 0.0M
2021-12-20 2,599.38 2,599.38 2,599.38 2,599.38 0.0M
2021-12-17 2,656.75 2,656.75 2,656.75 2,656.75 0.0M
2021-12-16 2,695.38 2,695.38 2,695.38 2,695.38 0.0M
2021-12-15 2,656.14 2,656.14 2,656.14 2,656.14 0.0M
2021-12-14 2,642.23 2,642.23 2,642.23 2,642.23 0.0M
2021-12-13 2,647.89 2,647.89 2,647.89 2,647.89 0.0M
2021-12-10 2,644.01 2,644.01 2,644.01 2,644.01 0.0M
2021-12-09 2,664.48 2,664.48 2,664.48 2,664.48 0.0M
2021-12-08 2,680.18 2,680.18 2,680.18 2,680.18 0.0M
2021-12-07 2,663.36 2,663.36 2,663.36 2,663.36 0.0M
2021-12-06 2,607.41 2,607.41 2,607.41 2,607.41 0.0M
2021-12-03 2,621.35 2,621.35 2,621.35 2,621.35 0.0M
2021-12-02 2,579.79 2,579.79 2,579.79 2,579.79 0.0M
2021-12-01 2,593.54 2,593.54 2,593.54 2,593.54 0.0M
2021-11-30 2,582.37 2,582.37 2,582.37 2,582.37 0.0M
2021-11-29 2,609.07 2,609.07 2,609.07 2,609.07 0.0M
2021-11-26 2,657.42 2,657.42 2,657.42 2,657.42 0.0M
2021-11-25 2,712.26 2,712.26 2,712.26 2,712.26 0.0M
2021-11-24 2,703.05 2,703.05 2,703.05 2,703.05 0.0M
2021-11-22 2,735.06 2,735.06 2,735.06 2,735.06 0.0M
2021-11-19 2,737.46 2,737.46 2,737.46 2,737.46 0.0M
2021-11-18 2,725.15 2,725.15 2,725.15 2,725.15 0.0M
2021-11-17 2,728.75 2,728.75 2,728.75 2,728.75 0.0M
2021-11-16 2,744.99 2,744.99 2,744.99 2,744.99 0.0M
2021-11-15 2,741.90 2,741.90 2,741.90 2,741.90 0.0M
2021-11-12 2,730.98 2,730.98 2,730.98 2,730.98 0.0M
2021-11-11 2,695.65 2,695.65 2,695.65 2,695.65 0.0M
2021-11-10 2,686.43 2,686.43 2,686.43 2,686.43 0.0M
2021-11-09 2,701.18 2,701.18 2,701.18 2,701.18 0.0M
2021-11-08 2,723.10 2,723.10 2,723.10 2,723.10 0.0M
2021-11-05 2,731.29 2,731.29 2,731.29 2,731.29 0.0M
2021-11-04 2,749.59 2,749.59 2,749.59 2,749.59 0.0M
2021-11-02 2,717.67 2,717.67 2,717.67 2,717.67 0.0M
2021-11-01 2,735.06 2,735.06 2,735.06 2,735.06 0.0M
2021-10-29 2,676.38 2,676.38 2,676.38 2,676.38 0.0M
2021-10-28 2,674.08 2,674.08 2,674.08 2,674.08 0.0M
2021-10-27 2,693.67 2,693.67 2,693.67 2,693.67 0.0M
2021-10-26 2,699.62 2,699.62 2,699.62 2,699.62 0.0M
2021-10-25 2,668.75 2,668.75 2,668.75 2,668.75 0.0M
2021-10-22 2,677.93 2,677.93 2,677.93 2,677.93 0.0M
2021-10-21 2,676.00 2,676.00 2,676.00 2,676.00 0.0M
2021-10-20 2,712.18 2,712.18 2,712.18 2,712.18 0.0M
2021-10-19 2,710.15 2,710.15 2,710.15 2,710.15 0.0M
2021-10-18 2,700.40 2,700.40 2,700.40 2,700.40 0.0M
2021-10-15 2,707.29 2,707.29 2,707.29 2,707.29 0.0M
2021-10-14 2,657.98 2,657.98 2,657.98 2,657.98 0.0M
2021-10-13 2,639.79 2,639.79 2,639.79 2,639.79 0.0M
2021-10-12 2,651.29 2,651.29 2,651.29 2,651.29 0.0M
2021-10-11 2,669.42 2,669.42 2,669.42 2,669.42 0.0M
2021-10-08 2,622.67 2,622.67 2,622.67 2,622.67 0.0M
2021-10-07 2,593.07 2,593.07 2,593.07 2,593.07 0.0M
2021-10-06 2,595.94 2,595.94 2,595.94 2,595.94 0.0M
2021-10-05 2,603.97 2,603.97 2,603.97 2,603.97 0.0M
2021-10-04 2,638.84 2,638.84 2,638.84 2,638.84 0.0M
2021-10-01 2,655.29 2,655.29 2,655.29 2,655.29 0.0M
2021-09-30 2,714.17 2,714.17 2,714.17 2,714.17 0.0M
2021-09-29 2,724.79 2,724.79 2,724.79 2,724.79 0.0M
2021-09-28 2,761.57 2,761.57 2,761.57 2,761.57 0.0M
2021-09-27 2,769.40 2,769.40 2,769.40 2,769.40 0.0M
2021-09-24 2,772.82 2,772.82 2,772.82 2,772.82 0.0M
2021-09-22 2,710.52 2,710.52 2,710.52 2,710.52 0.0M
2021-09-21 2,738.10 2,738.10 2,738.10 2,738.10 0.0M
2021-09-17 2,785.14 2,785.14 2,785.14 2,785.14 0.0M
2021-09-16 2,772.33 2,772.33 2,772.33 2,772.33 0.0M
2021-09-15 2,780.35 2,780.35 2,780.35 2,780.35 0.0M
2021-09-14 2,810.26 2,810.26 2,810.26 2,810.26 0.0M
2021-09-13 2,782.26 2,782.26 2,782.26 2,782.26 0.0M
2021-09-10 2,774.74 2,774.74 2,774.74 2,774.74 0.0M
2021-09-09 2,739.79 2,739.79 2,739.79 2,739.79 0.0M
2021-09-08 2,759.87 2,759.87 2,759.87 2,759.87 0.0M
2021-09-07 2,738.47 2,738.47 2,738.47 2,738.47 0.0M
2021-09-06 2,708.71 2,708.71 2,708.71 2,708.71 0.0M
2021-09-03 2,674.21 2,674.21 2,674.21 2,674.21 0.0M
2021-09-02 2,631.38 2,631.38 2,631.38 2,631.38 0.0M
2021-09-01 2,627.50 2,627.50 2,627.50 2,627.50 0.0M
2021-08-31 2,600.35 2,600.35 2,600.35 2,600.35 0.0M
2021-08-30 2,585.96 2,585.96 2,585.96 2,585.96 0.0M
2021-08-27 2,557.47 2,557.47 2,557.47 2,557.47 0.0M
2021-08-26 2,566.57 2,566.57 2,566.57 2,566.57 0.0M
2021-08-25 2,567.39 2,567.39 2,567.39 2,567.39 0.0M
2021-08-24 2,565.29 2,565.29 2,565.29 2,565.29 0.0M
2021-08-23 2,540.47 2,540.47 2,540.47 2,540.47 0.0M
2021-08-20 2,494.72 2,494.72 2,494.72 2,494.72 0.0M
2021-08-19 2,516.81 2,516.81 2,516.81 2,516.81 0.0M
2021-08-18 2,552.37 2,552.37 2,552.37 2,552.37 0.0M
2021-08-17 2,541.40 2,541.40 2,541.40 2,541.40 0.0M
2021-08-16 2,553.44 2,553.44 2,553.44 2,553.44 0.0M
2021-08-13 2,595.07 2,595.07 2,595.07 2,595.07 0.0M
2021-08-12 2,591.33 2,591.33 2,591.33 2,591.33 0.0M
2021-08-11 2,592.27 2,592.27 2,592.27 2,592.27 0.0M
2021-08-10 2,568.39 2,568.39 2,568.39 2,568.39 0.0M
2021-08-06 2,559.63 2,559.63 2,559.63 2,559.63 0.0M
2021-08-05 2,559.25 2,559.25 2,559.25 2,559.25 0.0M
2021-08-04 2,548.42 2,548.42 2,548.42 2,548.42 0.0M
2021-08-03 2,560.96 2,560.96 2,560.96 2,560.96 0.0M
2021-08-02 2,572.65 2,572.65 2,572.65 2,572.65 0.0M
2021-07-30 2,520.67 2,520.67 2,520.67 2,520.67 0.0M
2021-07-29 2,555.60 2,555.60 2,555.60 2,555.60 0.0M
2021-07-28 2,545.25 2,545.25 2,545.25 2,545.25 0.0M
2021-07-27 2,569.65 2,569.65 2,569.65 2,569.65 0.0M
2021-07-26 2,553.27 2,553.27 2,553.27 2,553.27 0.0M
2021-07-21 2,525.34 2,525.34 2,525.34 2,525.34 0.0M
2021-07-20 2,504.98 2,504.98 2,504.98 2,504.98 0.0M
2021-07-19 2,529.36 2,529.36 2,529.36 2,529.36 0.0M
2021-07-16 2,562.62 2,562.62 2,562.62 2,562.62 0.0M
2021-07-15 2,572.90 2,572.90 2,572.90 2,572.90 0.0M
2021-07-14 2,604.03 2,604.03 2,604.03 2,604.03 0.0M
2021-07-13 2,610.11 2,610.11 2,610.11 2,610.11 0.0M
2021-07-12 2,591.42 2,591.42 2,591.42 2,591.42 0.0M
2021-07-09 2,537.11 2,537.11 2,537.11 2,537.11 0.0M
2021-07-08 2,547.96 2,547.96 2,547.96 2,547.96 0.0M
2021-07-07 2,570.67 2,570.67 2,570.67 2,570.67 0.0M
2021-07-06 2,593.09 2,593.09 2,593.09 2,593.09 0.0M
2021-07-05 2,585.86 2,585.86 2,585.86 2,585.86 0.0M
2021-07-02 2,595.55 2,595.55 2,595.55 2,595.55 0.0M
2021-07-01 2,573.25 2,573.25 2,573.25 2,573.25 0.0M
2021-06-30 2,578.83 2,578.83 2,578.83 2,578.83 0.0M
2021-06-29 2,586.52 2,586.52 2,586.52 2,586.52 0.0M
2021-06-28 2,605.15 2,605.15 2,605.15 2,605.15 0.0M
2021-06-25 2,601.63 2,601.63 2,601.63 2,601.63 0.0M
2021-06-24 2,580.85 2,580.85 2,580.85 2,580.85 0.0M
2021-06-23 2,583.41 2,583.41 2,583.41 2,583.41 0.0M
2021-06-22 2,597.62 2,597.62 2,597.62 2,597.62 0.0M
2021-06-21 2,517.29 2,517.29 2,517.29 2,517.29 0.0M
2021-06-18 2,580.21 2,580.21 2,580.21 2,580.21 0.0M
2021-06-17 2,602.77 2,602.77 2,602.77 2,602.77 0.0M
2021-06-16 2,619.43 2,619.43 2,619.43 2,619.43 0.0M
2021-06-15 2,619.28 2,619.28 2,619.28 2,619.28 0.0M
2021-06-14 2,597.92 2,597.92 2,597.92 2,597.92 0.0M
2021-06-11 2,590.30 2,590.30 2,590.30 2,590.30 0.0M
2021-06-10 2,593.61 2,593.61 2,593.61 2,593.61 0.0M
2021-06-09 2,594.36 2,594.36 2,594.36 2,594.36 0.0M
2021-06-08 2,601.85 2,601.85 2,601.85 2,601.85 0.0M
2021-06-07 2,599.91 2,599.91 2,599.91 2,599.91 0.0M
2021-06-04 2,597.69 2,597.69 2,597.69 2,597.69 0.0M
2021-06-03 2,596.99 2,596.99 2,596.99 2,596.99 0.0M
2021-06-02 2,575.17 2,575.17 2,575.17 2,575.17 0.0M
2021-06-01 2,553.30 2,553.30 2,553.30 2,553.30 0.0M
2021-05-31 2,549.41 2,549.41 2,549.41 2,549.41 0.0M
2021-05-28 2,580.38 2,580.38 2,580.38 2,580.38 0.0M
2021-05-27 2,531.70 2,531.70 2,531.70 2,531.70 0.0M
2021-05-26 2,544.13 2,544.13 2,544.13 2,544.13 0.0M
2021-05-25 2,542.20 2,542.20 2,542.20 2,542.20 0.0M
2021-05-24 2,532.61 2,532.61 2,532.61 2,532.61 0.0M
2021-05-21 2,521.51 2,521.51 2,521.51 2,521.51 0.0M
2021-05-20 2,509.70 2,509.70 2,509.70 2,509.70 0.0M
2021-05-19 2,509.35 2,509.35 2,509.35 2,509.35 0.0M
2021-05-18 2,526.10 2,526.10 2,526.10 2,526.10 0.0M
2021-05-17 2,487.84 2,487.84 2,487.84 2,487.84 0.0M
2021-05-14 2,493.78 2,493.78 2,493.78 2,493.78 0.0M
2021-05-13 2,447.97 2,447.97 2,447.97 2,447.97 0.0M
2021-05-12 2,486.22 2,486.22 2,486.22 2,486.22 0.0M
2021-05-11 2,523.23 2,523.23 2,523.23 2,523.23 0.0M
2021-05-10 2,585.04 2,585.04 2,585.04 2,585.04 0.0M
2021-05-07 2,559.26 2,559.26 2,559.26 2,559.26 0.0M
2021-05-06 2,552.47 2,552.47 2,552.47 2,552.47 0.0M
2021-04-30 2,513.36 2,513.36 2,513.36 2,513.36 0.0M
2021-04-28 2,527.60 2,527.60 2,527.60 2,527.60 0.0M
2021-04-27 2,519.44 2,519.44 2,519.44 2,519.44 0.0M
2021-04-26 2,539.04 2,539.04 2,539.04 2,539.04 0.0M
2021-04-23 2,534.48 2,534.48 2,534.48 2,534.48 0.0M
2021-04-22 2,544.40 2,544.40 2,544.40 2,544.40 0.0M
2021-04-21 2,498.47 2,498.47 2,498.47 2,498.47 0.0M
2021-04-20 2,548.83 2,548.83 2,548.83 2,548.83 0.0M
2021-04-19 2,589.26 2,589.26 2,589.26 2,589.26 0.0M
2021-04-16 2,595.36 2,595.36 2,595.36 2,595.36 0.0M
2021-04-15 2,593.03 2,593.03 2,593.03 2,593.03 0.0M
2021-04-14 2,583.74 2,583.74 2,583.74 2,583.74 0.0M
2021-04-13 2,592.22 2,592.22 2,592.22 2,592.22 0.0M
2021-04-12 2,587.04 2,587.04 2,587.04 2,587.04 0.0M
2021-04-09 2,594.14 2,594.14 2,594.14 2,594.14 0.0M
2021-04-08 2,584.13 2,584.13 2,584.13 2,584.13 0.0M
2021-04-07 2,603.63 2,603.63 2,603.63 2,603.63 0.0M
2021-04-06 2,586.96 2,586.96 2,586.96 2,586.96 0.0M
2021-04-05 2,625.67 2,625.67 2,625.67 2,625.67 0.0M
2021-04-02 2,610.00 2,610.00 2,610.00 2,610.00 0.0M
2021-04-01 2,591.28 2,591.28 2,591.28 2,591.28 0.0M
2021-03-31 2,586.01 2,586.01 2,586.01 2,586.01 0.0M
2021-03-30 2,617.65 2,617.65 2,617.65 2,617.65 0.0M
2021-03-29 2,614.92 2,614.92 2,614.92 2,614.92 0.0M
2021-03-26 2,602.78 2,602.78 2,602.78 2,602.78 0.0M
2021-03-25 2,565.01 2,565.01 2,565.01 2,565.01 0.0M
2021-03-24 2,529.91 2,529.91 2,529.91 2,529.91 0.0M
2021-03-23 2,585.76 2,585.76 2,585.76 2,585.76 0.0M
2021-03-22 2,609.83 2,609.83 2,609.83 2,609.83 0.0M
2021-03-19 2,639.54 2,639.54 2,639.54 2,639.54 0.0M
2021-03-18 2,635.47 2,635.47 2,635.47 2,635.47 0.0M
2021-03-17 2,602.64 2,602.64 2,602.64 2,602.64 0.0M
2021-03-16 2,599.91 2,599.91 2,599.91 2,599.91 0.0M
2021-03-15 2,583.44 2,583.44 2,583.44 2,583.44 0.0M
2021-03-12 2,560.86 2,560.86 2,560.86 2,560.86 0.0M
2021-03-11 2,525.56 2,525.56 2,525.56 2,525.56 0.0M
2021-03-10 2,519.47 2,519.47 2,519.47 2,519.47 0.0M
2021-03-09 2,516.44 2,516.44 2,516.44 2,516.44 0.0M
2021-03-08 2,485.19 2,485.19 2,485.19 2,485.19 0.0M
2021-03-05 2,489.00 2,489.00 2,489.00 2,489.00 0.0M
2021-03-04 2,473.73 2,473.73 2,473.73 2,473.73 0.0M
2021-03-03 2,500.28 2,500.28 2,500.28 2,500.28 0.0M
2021-03-02 2,487.41 2,487.41 2,487.41 2,487.41 0.0M
2021-03-01 2,497.47 2,497.47 2,497.47 2,497.47 0.0M
2021-02-26 2,447.54 2,447.54 2,447.54 2,447.54 0.0M
2021-02-25 2,529.49 2,529.49 2,529.49 2,529.49 0.0M
2021-02-24 2,497.99 2,497.99 2,497.99 2,497.99 0.0M
2021-02-22 2,544.63 2,544.63 2,544.63 2,544.63 0.0M
2021-02-19 2,532.68 2,532.68 2,532.68 2,532.68 0.0M
2021-02-18 2,549.64 2,549.64 2,549.64 2,549.64 0.0M
2021-02-17 2,575.00 2,575.00 2,575.00 2,575.00 0.0M
2021-02-16 2,580.16 2,580.16 2,580.16 2,580.16 0.0M
2021-02-15 2,564.86 2,564.86 2,564.86 2,564.86 0.0M
2021-02-12 2,538.08 2,538.08 2,538.08 2,538.08 0.0M
2021-02-10 2,533.95 2,533.95 2,533.95 2,533.95 0.0M
2021-02-09 2,526.67 2,526.67 2,526.67 2,526.67 0.0M
2021-02-08 2,524.56 2,524.56 2,524.56 2,524.56 0.0M
2021-02-05 2,480.90 2,480.90 2,480.90 2,480.90 0.0M
2021-02-04 2,446.54 2,446.54 2,446.54 2,446.54 0.0M
2021-02-03 2,454.96 2,454.96 2,454.96 2,454.96 0.0M
2021-02-02 2,423.00 2,423.00 2,423.00 2,423.00 0.0M
2021-02-01 2,400.83 2,400.83 2,400.83 2,400.83 0.0M
2021-01-29 2,372.55 2,372.55 2,372.55 2,372.55 0.0M
2021-01-28 2,411.94 2,411.94 2,411.94 2,411.94 0.0M
2021-01-27 2,440.56 2,440.56 2,440.56 2,440.56 0.0M
2021-01-26 2,424.46 2,424.46 2,424.46 2,424.46 0.0M
2021-01-25 2,443.02 2,443.02 2,443.02 2,443.02 0.0M
2021-01-22 2,436.41 2,436.41 2,436.41 2,436.41 0.0M
2021-01-21 2,441.32 2,441.32 2,441.32 2,441.32 0.0M
2021-01-20 2,426.67 2,426.67 2,426.67 2,426.67 0.0M
2021-01-19 2,435.27 2,435.27 2,435.27 2,435.27 0.0M
2021-01-18 2,420.93 2,420.93 2,420.93 2,420.93 0.0M
2021-01-15 2,436.16 2,436.16 2,436.16 2,436.16 0.0M
2021-01-14 2,457.76 2,457.76 2,457.76 2,457.76 0.0M
2021-01-13 2,445.44 2,445.44 2,445.44 2,445.44 0.0M
2021-01-12 2,436.81 2,436.81 2,436.81 2,436.81 0.0M
2021-01-08 2,432.87 2,432.87 2,432.87 2,432.87 0.0M
2021-01-07 2,395.11 2,395.11 2,395.11 2,395.11 0.0M
2021-01-06 2,355.12 2,355.12 2,355.12 2,355.12 0.0M
2021-01-05 2,348.77 2,348.77 2,348.77 2,348.77 0.0M
2021-01-04 2,353.25 2,353.25 2,353.25 2,353.25 0.0M