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
2022-12-30 2,602.12 2,602.12 2,602.12 2,602.12 0.0M
2022-12-29 2,607.27 2,607.27 2,607.27 2,607.27 0.0M
2022-12-28 2,622.71 2,622.71 2,622.71 2,622.71 0.0M
2022-12-27 2,624.20 2,624.20 2,624.20 2,624.20 0.0M
2022-12-26 2,614.09 2,614.09 2,614.09 2,614.09 0.0M
2022-12-23 2,607.87 2,607.87 2,607.87 2,607.87 0.0M
2022-12-22 2,622.02 2,622.02 2,622.02 2,622.02 0.0M
2022-12-21 2,601.74 2,601.74 2,601.74 2,601.74 0.0M
2022-12-20 2,618.31 2,618.31 2,618.31 2,618.31 0.0M
2022-12-19 2,659.24 2,659.24 2,659.24 2,659.24 0.0M
2022-12-16 2,680.11 2,680.11 2,680.11 2,680.11 0.0M
2022-12-15 2,712.81 2,712.81 2,712.81 2,712.81 0.0M
2022-12-14 2,717.94 2,717.94 2,717.94 2,717.94 0.0M
2022-12-13 2,701.89 2,701.89 2,701.89 2,701.89 0.0M
2022-12-12 2,690.30 2,690.30 2,690.30 2,690.30 0.0M
2022-12-09 2,696.42 2,696.42 2,696.42 2,696.42 0.0M
2022-12-08 2,668.64 2,668.64 2,668.64 2,668.64 0.0M
2022-12-07 2,678.00 2,678.00 2,678.00 2,678.00 0.0M
2022-12-06 2,681.01 2,681.01 2,681.01 2,681.01 0.0M
2022-12-05 2,677.35 2,677.35 2,677.35 2,677.35 0.0M
2022-12-02 2,685.64 2,685.64 2,685.64 2,685.64 0.0M
2022-12-01 2,730.46 2,730.46 2,730.46 2,730.46 0.0M
2022-11-30 2,728.90 2,728.90 2,728.90 2,728.90 0.0M
2022-11-29 2,737.91 2,737.91 2,737.91 2,737.91 0.0M
2022-11-28 2,753.34 2,753.34 2,753.34 2,753.34 0.0M
2022-11-25 2,772.33 2,772.33 2,772.33 2,772.33 0.0M
2022-11-24 2,773.83 2,773.83 2,773.83 2,773.83 0.0M
2022-11-22 2,740.88 2,740.88 2,740.88 2,740.88 0.0M
2022-11-21 2,710.37 2,710.37 2,710.37 2,710.37 0.0M
2022-11-18 2,703.00 2,703.00 2,703.00 2,703.00 0.0M
2022-11-17 2,702.17 2,702.17 2,702.17 2,702.17 0.0M
2022-11-16 2,698.35 2,698.35 2,698.35 2,698.35 0.0M
2022-11-15 2,699.86 2,699.86 2,699.86 2,699.86 0.0M
2022-11-14 2,689.80 2,689.80 2,689.80 2,689.80 0.0M
2022-11-11 2,718.41 2,718.41 2,718.41 2,718.41 0.0M
2022-11-10 2,660.92 2,660.92 2,660.92 2,660.92 0.0M
2022-11-09 2,678.71 2,678.71 2,678.71 2,678.71 0.0M
2022-11-08 2,690.20 2,690.20 2,690.20 2,690.20 0.0M
2022-11-07 2,657.66 2,657.66 2,657.66 2,657.66 0.0M
2022-11-04 2,631.78 2,631.78 2,631.78 2,631.78 0.0M
2022-11-02 2,666.46 2,666.46 2,666.46 2,666.46 0.0M
2022-11-01 2,663.30 2,663.30 2,663.30 2,663.30 0.0M
2022-10-31 2,650.47 2,650.47 2,650.47 2,650.47 0.0M
2022-10-28 2,608.36 2,608.36 2,608.36 2,608.36 0.0M
2022-10-27 2,617.15 2,617.15 2,617.15 2,617.15 0.0M
2022-10-26 2,634.47 2,634.47 2,634.47 2,634.47 0.0M
2022-10-25 2,619.26 2,619.26 2,619.26 2,619.26 0.0M
2022-10-24 2,591.57 2,591.57 2,591.57 2,591.57 0.0M
2022-10-21 2,584.33 2,584.33 2,584.33 2,584.33 0.0M
2022-10-20 2,602.78 2,602.78 2,602.78 2,602.78 0.0M
2022-10-19 2,616.19 2,616.19 2,616.19 2,616.19 0.0M
2022-10-18 2,611.43 2,611.43 2,611.43 2,611.43 0.0M
2022-10-17 2,581.50 2,581.50 2,581.50 2,581.50 0.0M
2022-10-14 2,607.33 2,607.33 2,607.33 2,607.33 0.0M
2022-10-13 2,547.30 2,547.30 2,547.30 2,547.30 0.0M
2022-10-12 2,566.78 2,566.78 2,566.78 2,566.78 0.0M
2022-10-11 2,569.86 2,569.86 2,569.86 2,569.86 0.0M
2022-10-07 2,618.46 2,618.46 2,618.46 2,618.46 0.0M
2022-10-06 2,640.33 2,640.33 2,640.33 2,640.33 0.0M
2022-10-05 2,627.60 2,627.60 2,627.60 2,627.60 0.0M
2022-10-04 2,619.02 2,619.02 2,619.02 2,619.02 0.0M
2022-10-03 2,537.33 2,537.33 2,537.33 2,537.33 0.0M
2022-09-30 2,520.76 2,520.76 2,520.76 2,520.76 0.0M
2022-09-29 2,566.22 2,566.22 2,566.22 2,566.22 0.0M
2022-09-28 2,520.87 2,520.87 2,520.87 2,520.87 0.0M
2022-09-27 2,545.83 2,545.83 2,545.83 2,545.83 0.0M
2022-09-26 2,533.77 2,533.77 2,533.77 2,533.77 0.0M
2022-09-22 2,604.76 2,604.76 2,604.76 2,604.76 0.0M
2022-09-21 2,611.10 2,611.10 2,611.10 2,611.10 0.0M
2022-09-20 2,647.58 2,647.58 2,647.58 2,647.58 0.0M
2022-09-16 2,635.98 2,635.98 2,635.98 2,635.98 0.0M
2022-09-15 2,651.75 2,651.75 2,651.75 2,651.75 0.0M
2022-09-14 2,647.65 2,647.65 2,647.65 2,647.65 0.0M
2022-09-13 2,701.38 2,701.38 2,701.38 2,701.38 0.0M
2022-09-12 2,692.56 2,692.56 2,692.56 2,692.56 0.0M
2022-09-09 2,672.54 2,672.54 2,672.54 2,672.54 0.0M
2022-09-08 2,661.96 2,661.96 2,661.96 2,661.96 0.0M
2022-09-07 2,604.46 2,604.46 2,604.46 2,604.46 0.0M
2022-09-06 2,619.01 2,619.01 2,619.01 2,619.01 0.0M
2022-09-05 2,622.20 2,622.20 2,622.20 2,622.20 0.0M
2022-09-02 2,623.89 2,623.89 2,623.89 2,623.89 0.0M
2022-09-01 2,631.09 2,631.09 2,631.09 2,631.09 0.0M
2022-08-31 2,668.69 2,668.69 2,668.69 2,668.69 0.0M
2022-08-30 2,675.51 2,675.51 2,675.51 2,675.51 0.0M
2022-08-29 2,641.83 2,641.83 2,641.83 2,641.83 0.0M
2022-08-26 2,690.43 2,690.43 2,690.43 2,690.43 0.0M
2022-08-25 2,686.39 2,686.39 2,686.39 2,686.39 0.0M
2022-08-24 2,673.76 2,673.76 2,673.76 2,673.76 0.0M
2022-08-23 2,679.94 2,679.94 2,679.94 2,679.94 0.0M
2022-08-22 2,709.09 2,709.09 2,709.09 2,709.09 0.0M
2022-08-19 2,711.56 2,711.56 2,711.56 2,711.56 0.0M
2022-08-18 2,706.14 2,706.14 2,706.14 2,706.14 0.0M
2022-08-17 2,728.86 2,728.86 2,728.86 2,728.86 0.0M
2022-08-16 2,694.55 2,694.55 2,694.55 2,694.55 0.0M
2022-08-15 2,698.80 2,698.80 2,698.80 2,698.80 0.0M
2022-08-12 2,682.23 2,682.23 2,682.23 2,682.23 0.0M
2022-08-10 2,628.21 2,628.21 2,628.21 2,628.21 0.0M
2022-08-09 2,632.56 2,632.56 2,632.56 2,632.56 0.0M
2022-08-08 2,652.37 2,652.37 2,652.37 2,652.37 0.0M
2022-08-05 2,646.42 2,646.42 2,646.42 2,646.42 0.0M
2022-08-04 2,624.13 2,624.13 2,624.13 2,624.13 0.0M
2022-08-03 2,624.35 2,624.35 2,624.35 2,624.35 0.0M
2022-08-02 2,616.65 2,616.65 2,616.65 2,616.65 0.0M
2022-08-01 2,664.02 2,664.02 2,664.02 2,664.02 0.0M
2022-07-29 2,637.25 2,637.25 2,637.25 2,637.25 0.0M
2022-07-28 2,648.56 2,648.56 2,648.56 2,648.56 0.0M
2022-07-27 2,644.70 2,644.70 2,644.70 2,644.70 0.0M
2022-07-26 2,640.82 2,640.82 2,640.82 2,640.82 0.0M
2022-07-25 2,641.31 2,641.31 2,641.31 2,641.31 0.0M
2022-07-22 2,658.91 2,658.91 2,658.91 2,658.91 0.0M
2022-07-21 2,651.52 2,651.52 2,651.52 2,651.52 0.0M
2022-07-20 2,646.30 2,646.30 2,646.30 2,646.30 0.0M
2022-07-19 2,586.33 2,586.33 2,586.33 2,586.33 0.0M
2022-07-15 2,572.23 2,572.23 2,572.23 2,572.23 0.0M
2022-07-14 2,572.89 2,572.89 2,572.89 2,572.89 0.0M
2022-07-13 2,567.00 2,567.00 2,567.00 2,567.00 0.0M
2022-07-12 2,559.70 2,559.70 2,559.70 2,559.70 0.0M
2022-07-11 2,602.39 2,602.39 2,602.39 2,602.39 0.0M
2022-07-08 2,565.63 2,565.63 2,565.63 2,565.63 0.0M
2022-07-07 2,558.45 2,558.45 2,558.45 2,558.45 0.0M
2022-07-06 2,522.03 2,522.03 2,522.03 2,522.03 0.0M
2022-07-05 2,553.90 2,553.90 2,553.90 2,553.90 0.0M
2022-07-04 2,540.93 2,540.93 2,540.93 2,540.93 0.0M
2022-07-01 2,507.16 2,507.16 2,507.16 2,507.16 0.0M
2022-06-30 2,542.40 2,542.40 2,542.40 2,542.40 0.0M
2022-06-29 2,573.49 2,573.49 2,573.49 2,573.49 0.0M
2022-06-28 2,589.20 2,589.20 2,589.20 2,589.20 0.0M
2022-06-27 2,562.12 2,562.12 2,562.12 2,562.12 0.0M
2022-06-24 2,533.59 2,533.59 2,533.59 2,533.59 0.0M
2022-06-23 2,513.38 2,513.38 2,513.38 2,513.38 0.0M
2022-06-22 2,514.87 2,514.87 2,514.87 2,514.87 0.0M
2022-06-21 2,519.47 2,519.47 2,519.47 2,519.47 0.0M
2022-06-20 2,468.88 2,468.88 2,468.88 2,468.88 0.0M
2022-06-17 2,491.60 2,491.60 2,491.60 2,491.60 0.0M
2022-06-16 2,535.37 2,535.37 2,535.37 2,535.37 0.0M
2022-06-15 2,519.16 2,519.16 2,519.16 2,519.16 0.0M
2022-06-14 2,549.59 2,549.59 2,549.59 2,549.59 0.0M
2022-06-13 2,580.76 2,580.76 2,580.76 2,580.76 0.0M
2022-06-10 2,638.70 2,638.70 2,638.70 2,638.70 0.0M
2022-06-09 2,673.72 2,673.72 2,673.72 2,673.72 0.0M
2022-06-08 2,675.02 2,675.02 2,675.02 2,675.02 0.0M
2022-06-07 2,643.75 2,643.75 2,643.75 2,643.75 0.0M
2022-06-06 2,632.87 2,632.87 2,632.87 2,632.87 0.0M
2022-06-03 2,624.85 2,624.85 2,624.85 2,624.85 0.0M
2022-06-02 2,615.60 2,615.60 2,615.60 2,615.60 0.0M
2022-06-01 2,632.31 2,632.31 2,632.31 2,632.31 0.0M
2022-05-31 2,596.98 2,596.98 2,596.98 2,596.98 0.0M
2022-05-30 2,608.10 2,608.10 2,608.10 2,608.10 0.0M
2022-05-27 2,560.23 2,560.23 2,560.23 2,560.23 0.0M
2022-05-26 2,547.15 2,547.15 2,547.15 2,547.15 0.0M
2022-05-25 2,545.99 2,545.99 2,545.99 2,545.99 0.0M
2022-05-24 2,547.99 2,547.99 2,547.99 2,547.99 0.0M
2022-05-23 2,569.62 2,569.62 2,569.62 2,569.62 0.0M
2022-05-20 2,546.52 2,546.52 2,546.52 2,546.52 0.0M
2022-05-19 2,523.05 2,523.05 2,523.05 2,523.05 0.0M
2022-05-18 2,556.89 2,556.89 2,556.89 2,556.89 0.0M
2022-05-17 2,532.22 2,532.22 2,532.22 2,532.22 0.0M
2022-05-16 2,527.75 2,527.75 2,527.75 2,527.75 0.0M
2022-05-13 2,528.59 2,528.59 2,528.59 2,528.59 0.0M
2022-05-12 2,481.35 2,481.35 2,481.35 2,481.35 0.0M
2022-05-11 2,510.72 2,510.72 2,510.72 2,510.72 0.0M
2022-05-10 2,525.96 2,525.96 2,525.96 2,525.96 0.0M
2022-05-09 2,547.78 2,547.78 2,547.78 2,547.78 0.0M
2022-05-06 2,598.76 2,598.76 2,598.76 2,598.76 0.0M
2022-05-02 2,574.74 2,574.74 2,574.74 2,574.74 0.0M
2022-04-28 2,576.67 2,576.67 2,576.67 2,576.67 0.0M
2022-04-27 2,524.00 2,524.00 2,524.00 2,524.00 0.0M
2022-04-26 2,548.08 2,548.08 2,548.08 2,548.08 0.0M
2022-04-25 2,545.67 2,545.67 2,545.67 2,545.67 0.0M
2022-04-22 2,584.79 2,584.79 2,584.79 2,584.79 0.0M
2022-04-21 2,615.79 2,615.79 2,615.79 2,615.79 0.0M
2022-04-20 2,598.23 2,598.23 2,598.23 2,598.23 0.0M
2022-04-19 2,571.46 2,571.46 2,571.46 2,571.46 0.0M
2022-04-18 2,550.08 2,550.08 2,550.08 2,550.08 0.0M
2022-04-15 2,572.21 2,572.21 2,572.21 2,572.21 0.0M
2022-04-14 2,587.99 2,587.99 2,587.99 2,587.99 0.0M
2022-04-13 2,563.50 2,563.50 2,563.50 2,563.50 0.0M
2022-04-12 2,527.62 2,527.62 2,527.62 2,527.62 0.0M
2022-04-11 2,563.04 2,563.04 2,563.04 2,563.04 0.0M
2022-04-08 2,572.37 2,572.37 2,572.37 2,572.37 0.0M
2022-04-07 2,566.98 2,566.98 2,566.98 2,566.98 0.0M
2022-04-06 2,607.51 2,607.51 2,607.51 2,607.51 0.0M
2022-04-05 2,643.18 2,643.18 2,643.18 2,643.18 0.0M
2022-04-04 2,649.71 2,649.71 2,649.71 2,649.71 0.0M
2022-04-01 2,637.18 2,637.18 2,637.18 2,637.18 0.0M
2022-03-31 2,640.28 2,640.28 2,640.28 2,640.28 0.0M
2022-03-30 2,669.01 2,669.01 2,669.01 2,669.01 0.0M
2022-03-29 2,672.30 2,672.30 2,672.30 2,672.30 0.0M
2022-03-28 2,647.52 2,647.52 2,647.52 2,647.52 0.0M
2022-03-25 2,658.43 2,658.43 2,658.43 2,658.43 0.0M
2022-03-24 2,658.39 2,658.39 2,658.39 2,658.39 0.0M
2022-03-23 2,654.49 2,654.49 2,654.49 2,654.49 0.0M
2022-03-22 2,593.54 2,593.54 2,593.54 2,593.54 0.0M
2022-03-18 2,559.49 2,559.49 2,559.49 2,559.49 0.0M
2022-03-17 2,545.86 2,545.86 2,545.86 2,545.86 0.0M
2022-03-16 2,483.74 2,483.74 2,483.74 2,483.74 0.0M
2022-03-15 2,447.11 2,447.11 2,447.11 2,447.11 0.0M
2022-03-14 2,428.17 2,428.17 2,428.17 2,428.17 0.0M
2022-03-11 2,410.96 2,410.96 2,410.96 2,410.96 0.0M
2022-03-10 2,452.20 2,452.20 2,452.20 2,452.20 0.0M
2022-03-09 2,356.79 2,356.79 2,356.79 2,356.79 0.0M
2022-03-08 2,357.91 2,357.91 2,357.91 2,357.91 0.0M
2022-03-07 2,403.72 2,403.72 2,403.72 2,403.72 0.0M
2022-03-04 2,472.51 2,472.51 2,472.51 2,472.51 0.0M
2022-03-03 2,522.33 2,522.33 2,522.33 2,522.33 0.0M
2022-03-02 2,492.62 2,492.62 2,492.62 2,492.62 0.0M
2022-03-01 2,542.65 2,542.65 2,542.65 2,542.65 0.0M
2022-02-28 2,528.60 2,528.60 2,528.60 2,528.60 0.0M
2022-02-25 2,514.80 2,514.80 2,514.80 2,514.80 0.0M
2022-02-24 2,488.85 2,488.85 2,488.85 2,488.85 0.0M
2022-02-22 2,521.35 2,521.35 2,521.35 2,521.35 0.0M
2022-02-21 2,561.29 2,561.29 2,561.29 2,561.29 0.0M
2022-02-18 2,579.64 2,579.64 2,579.64 2,579.64 0.0M
2022-02-17 2,589.08 2,589.08 2,589.08 2,589.08 0.0M
2022-02-16 2,609.65 2,609.65 2,609.65 2,609.65 0.0M
2022-02-15 2,566.54 2,566.54 2,566.54 2,566.54 0.0M
2022-02-14 2,588.31 2,588.31 2,588.31 2,588.31 0.0M
2022-02-10 2,631.45 2,631.45 2,631.45 2,631.45 0.0M
2022-02-09 2,617.58 2,617.58 2,617.58 2,617.58 0.0M
2022-02-08 2,593.27 2,593.27 2,593.27 2,593.27 0.0M
2022-02-07 2,582.29 2,582.29 2,582.29 2,582.29 0.0M
2022-02-04 2,588.19 2,588.19 2,588.19 2,588.19 0.0M
2022-02-03 2,574.06 2,574.06 2,574.06 2,574.06 0.0M
2022-02-02 2,596.36 2,596.36 2,596.36 2,596.36 0.0M
2022-02-01 2,542.28 2,542.28 2,542.28 2,542.28 0.0M
2022-01-31 2,541.99 2,541.99 2,541.99 2,541.99 0.0M
2022-01-28 2,516.82 2,516.82 2,516.82 2,516.82 0.0M
2022-01-27 2,470.51 2,470.51 2,470.51 2,470.51 0.0M
2022-01-26 2,536.61 2,536.61 2,536.61 2,536.61 0.0M
2022-01-25 2,543.03 2,543.03 2,543.03 2,543.03 0.0M
2022-01-24 2,587.62 2,587.62 2,587.62 2,587.62 0.0M
2022-01-21 2,584.72 2,584.72 2,584.72 2,584.72 0.0M
2022-01-20 2,600.59 2,600.59 2,600.59 2,600.59 0.0M
2022-01-19 2,575.09 2,575.09 2,575.09 2,575.09 0.0M
2022-01-18 2,653.88 2,653.88 2,653.88 2,653.88 0.0M
2022-01-17 2,664.83 2,664.83 2,664.83 2,664.83 0.0M
2022-01-14 2,651.90 2,651.90 2,651.90 2,651.90 0.0M
2022-01-13 2,689.89 2,689.89 2,689.89 2,689.89 0.0M
2022-01-12 2,708.05 2,708.05 2,708.05 2,708.05 0.0M
2022-01-11 2,664.46 2,664.46 2,664.46 2,664.46 0.0M
2022-01-07 2,676.52 2,676.52 2,676.52 2,676.52 0.0M
2022-01-06 2,678.09 2,678.09 2,678.09 2,678.09 0.0M
2022-01-05 2,734.75 2,734.75 2,734.75 2,734.75 0.0M
2022-01-04 2,721.81 2,721.81 2,721.81 2,721.81 0.0M