TOPIX 100 Div

TOPX100DV
🏛️ japan →
3,707.15
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 2,017.32 2,017.32 2,017.32 2,017.32 0.0M
2022-12-29 2,022.60 2,022.60 2,022.60 2,022.60 0.0M
2022-12-28 2,036.86 2,036.86 2,036.86 2,036.86 0.0M
2022-12-27 2,037.24 2,037.24 2,037.24 2,037.24 0.0M
2022-12-26 2,032.66 2,032.66 2,032.66 2,032.66 0.0M
2022-12-23 2,028.85 2,028.85 2,028.85 2,028.85 0.0M
2022-12-22 2,039.78 2,039.78 2,039.78 2,039.78 0.0M
2022-12-21 2,023.92 2,023.92 2,023.92 2,023.92 0.0M
2022-12-20 2,035.75 2,035.75 2,035.75 2,035.75 0.0M
2022-12-19 2,066.47 2,066.47 2,066.47 2,066.47 0.0M
2022-12-16 2,084.34 2,084.34 2,084.34 2,084.34 0.0M
2022-12-15 2,112.04 2,112.04 2,112.04 2,112.04 0.0M
2022-12-14 2,117.32 2,117.32 2,117.32 2,117.32 0.0M
2022-12-13 2,103.63 2,103.63 2,103.63 2,103.63 0.0M
2022-12-12 2,091.65 2,091.65 2,091.65 2,091.65 0.0M
2022-12-09 2,096.29 2,096.29 2,096.29 2,096.29 0.0M
2022-12-08 2,074.13 2,074.13 2,074.13 2,074.13 0.0M
2022-12-07 2,083.42 2,083.42 2,083.42 2,083.42 0.0M
2022-12-06 2,087.28 2,087.28 2,087.28 2,087.28 0.0M
2022-12-05 2,083.84 2,083.84 2,083.84 2,083.84 0.0M
2022-12-02 2,089.44 2,089.44 2,089.44 2,089.44 0.0M
2022-12-01 2,124.72 2,124.72 2,124.72 2,124.72 0.0M
2022-11-30 2,122.03 2,122.03 2,122.03 2,122.03 0.0M
2022-11-29 2,127.89 2,127.89 2,127.89 2,127.89 0.0M
2022-11-28 2,140.97 2,140.97 2,140.97 2,140.97 0.0M
2022-11-25 2,156.04 2,156.04 2,156.04 2,156.04 0.0M
2022-11-24 2,159.60 2,159.60 2,159.60 2,159.60 0.0M
2022-11-22 2,134.61 2,134.61 2,134.61 2,134.61 0.0M
2022-11-21 2,108.22 2,108.22 2,108.22 2,108.22 0.0M
2022-11-18 2,102.91 2,102.91 2,102.91 2,102.91 0.0M
2022-11-17 2,103.50 2,103.50 2,103.50 2,103.50 0.0M
2022-11-16 2,105.55 2,105.55 2,105.55 2,105.55 0.0M
2022-11-15 2,108.98 2,108.98 2,108.98 2,108.98 0.0M
2022-11-14 2,101.11 2,101.11 2,101.11 2,101.11 0.0M
2022-11-11 2,125.39 2,125.39 2,125.39 2,125.39 0.0M
2022-11-10 2,075.88 2,075.88 2,075.88 2,075.88 0.0M
2022-11-09 2,090.34 2,090.34 2,090.34 2,090.34 0.0M
2022-11-08 2,101.88 2,101.88 2,101.88 2,101.88 0.0M
2022-11-07 2,075.44 2,075.44 2,075.44 2,075.44 0.0M
2022-11-04 2,051.50 2,051.50 2,051.50 2,051.50 0.0M
2022-11-02 2,077.78 2,077.78 2,077.78 2,077.78 0.0M
2022-11-01 2,072.49 2,072.49 2,072.49 2,072.49 0.0M
2022-10-31 2,058.36 2,058.36 2,058.36 2,058.36 0.0M
2022-10-28 2,022.18 2,022.18 2,022.18 2,022.18 0.0M
2022-10-27 2,028.73 2,028.73 2,028.73 2,028.73 0.0M
2022-10-26 2,043.43 2,043.43 2,043.43 2,043.43 0.0M
2022-10-25 2,030.63 2,030.63 2,030.63 2,030.63 0.0M
2022-10-24 2,005.73 2,005.73 2,005.73 2,005.73 0.0M
2022-10-21 1,997.40 1,997.40 1,997.40 1,997.40 0.0M
2022-10-20 2,012.28 2,012.28 2,012.28 2,012.28 0.0M
2022-10-19 2,020.48 2,020.48 2,020.48 2,020.48 0.0M
2022-10-18 2,016.81 2,016.81 2,016.81 2,016.81 0.0M
2022-10-17 1,994.12 1,994.12 1,994.12 1,994.12 0.0M
2022-10-14 2,015.61 2,015.61 2,015.61 2,015.61 0.0M
2022-10-13 1,966.32 1,966.32 1,966.32 1,966.32 0.0M
2022-10-12 1,979.93 1,979.93 1,979.93 1,979.93 0.0M
2022-10-11 1,979.61 1,979.61 1,979.61 1,979.61 0.0M
2022-10-07 2,019.15 2,019.15 2,019.15 2,019.15 0.0M
2022-10-06 2,036.48 2,036.48 2,036.48 2,036.48 0.0M
2022-10-05 2,026.93 2,026.93 2,026.93 2,026.93 0.0M
2022-10-04 2,018.49 2,018.49 2,018.49 2,018.49 0.0M
2022-10-03 1,953.50 1,953.50 1,953.50 1,953.50 0.0M
2022-09-30 1,937.78 1,937.78 1,937.78 1,937.78 0.0M
2022-09-29 1,976.70 1,976.70 1,976.70 1,976.70 0.0M
2022-09-28 1,942.34 1,942.34 1,942.34 1,942.34 0.0M
2022-09-27 1,963.88 1,963.88 1,963.88 1,963.88 0.0M
2022-09-26 1,954.47 1,954.47 1,954.47 1,954.47 0.0M
2022-09-22 2,012.24 2,012.24 2,012.24 2,012.24 0.0M
2022-09-21 2,016.18 2,016.18 2,016.18 2,016.18 0.0M
2022-09-20 2,046.55 2,046.55 2,046.55 2,046.55 0.0M
2022-09-16 2,038.19 2,038.19 2,038.19 2,038.19 0.0M
2022-09-15 2,050.88 2,050.88 2,050.88 2,050.88 0.0M
2022-09-14 2,046.81 2,046.81 2,046.81 2,046.81 0.0M
2022-09-13 2,089.66 2,089.66 2,089.66 2,089.66 0.0M
2022-09-12 2,084.05 2,084.05 2,084.05 2,084.05 0.0M
2022-09-09 2,067.67 2,067.67 2,067.67 2,067.67 0.0M
2022-09-08 2,062.60 2,062.60 2,062.60 2,062.60 0.0M
2022-09-07 2,015.22 2,015.22 2,015.22 2,015.22 0.0M
2022-09-06 2,026.75 2,026.75 2,026.75 2,026.75 0.0M
2022-09-05 2,028.92 2,028.92 2,028.92 2,028.92 0.0M
2022-09-02 2,030.65 2,030.65 2,030.65 2,030.65 0.0M
2022-09-01 2,034.45 2,034.45 2,034.45 2,034.45 0.0M
2022-08-31 2,063.64 2,063.64 2,063.64 2,063.64 0.0M
2022-08-30 2,070.94 2,070.94 2,070.94 2,070.94 0.0M
2022-08-29 2,043.99 2,043.99 2,043.99 2,043.99 0.0M
2022-08-26 2,083.16 2,083.16 2,083.16 2,083.16 0.0M
2022-08-25 2,078.89 2,078.89 2,078.89 2,078.89 0.0M
2022-08-24 2,068.48 2,068.48 2,068.48 2,068.48 0.0M
2022-08-23 2,075.00 2,075.00 2,075.00 2,075.00 0.0M
2022-08-22 2,101.25 2,101.25 2,101.25 2,101.25 0.0M
2022-08-19 2,101.30 2,101.30 2,101.30 2,101.30 0.0M
2022-08-18 2,096.99 2,096.99 2,096.99 2,096.99 0.0M
2022-08-17 2,117.58 2,117.58 2,117.58 2,117.58 0.0M
2022-08-16 2,089.31 2,089.31 2,089.31 2,089.31 0.0M
2022-08-15 2,093.45 2,093.45 2,093.45 2,093.45 0.0M
2022-08-12 2,075.96 2,075.96 2,075.96 2,075.96 0.0M
2022-08-10 2,032.17 2,032.17 2,032.17 2,032.17 0.0M
2022-08-09 2,036.16 2,036.16 2,036.16 2,036.16 0.0M
2022-08-08 2,057.60 2,057.60 2,057.60 2,057.60 0.0M
2022-08-05 2,050.31 2,050.31 2,050.31 2,050.31 0.0M
2022-08-04 2,032.35 2,032.35 2,032.35 2,032.35 0.0M
2022-08-03 2,033.87 2,033.87 2,033.87 2,033.87 0.0M
2022-08-02 2,024.36 2,024.36 2,024.36 2,024.36 0.0M
2022-08-01 2,064.85 2,064.85 2,064.85 2,064.85 0.0M
2022-07-29 2,047.84 2,047.84 2,047.84 2,047.84 0.0M
2022-07-28 2,056.98 2,056.98 2,056.98 2,056.98 0.0M
2022-07-27 2,055.06 2,055.06 2,055.06 2,055.06 0.0M
2022-07-26 2,050.75 2,050.75 2,050.75 2,050.75 0.0M
2022-07-25 2,051.46 2,051.46 2,051.46 2,051.46 0.0M
2022-07-22 2,068.28 2,068.28 2,068.28 2,068.28 0.0M
2022-07-21 2,064.30 2,064.30 2,064.30 2,064.30 0.0M
2022-07-20 2,063.23 2,063.23 2,063.23 2,063.23 0.0M
2022-07-19 2,015.13 2,015.13 2,015.13 2,015.13 0.0M
2022-07-15 2,003.46 2,003.46 2,003.46 2,003.46 0.0M
2022-07-14 2,002.45 2,002.45 2,002.45 2,002.45 0.0M
2022-07-13 1,997.89 1,997.89 1,997.89 1,997.89 0.0M
2022-07-12 1,991.56 1,991.56 1,991.56 1,991.56 0.0M
2022-07-11 2,022.98 2,022.98 2,022.98 2,022.98 0.0M
2022-07-08 1,991.01 1,991.01 1,991.01 1,991.01 0.0M
2022-07-07 1,987.18 1,987.18 1,987.18 1,987.18 0.0M
2022-07-06 1,954.93 1,954.93 1,954.93 1,954.93 0.0M
2022-07-05 1,982.29 1,982.29 1,982.29 1,982.29 0.0M
2022-07-04 1,970.32 1,970.32 1,970.32 1,970.32 0.0M
2022-07-01 1,942.62 1,942.62 1,942.62 1,942.62 0.0M
2022-06-30 1,971.09 1,971.09 1,971.09 1,971.09 0.0M
2022-06-29 1,997.22 1,997.22 1,997.22 1,997.22 0.0M
2022-06-28 2,012.59 2,012.59 2,012.59 2,012.59 0.0M
2022-06-27 1,992.92 1,992.92 1,992.92 1,992.92 0.0M
2022-06-24 1,971.10 1,971.10 1,971.10 1,971.10 0.0M
2022-06-23 1,959.19 1,959.19 1,959.19 1,959.19 0.0M
2022-06-22 1,963.48 1,963.48 1,963.48 1,963.48 0.0M
2022-06-21 1,965.99 1,965.99 1,965.99 1,965.99 0.0M
2022-06-20 1,926.34 1,926.34 1,926.34 1,926.34 0.0M
2022-06-17 1,939.33 1,939.33 1,939.33 1,939.33 0.0M
2022-06-16 1,977.54 1,977.54 1,977.54 1,977.54 0.0M
2022-06-15 1,961.37 1,961.37 1,961.37 1,961.37 0.0M
2022-06-14 1,985.47 1,985.47 1,985.47 1,985.47 0.0M
2022-06-13 2,011.79 2,011.79 2,011.79 2,011.79 0.0M
2022-06-10 2,062.08 2,062.08 2,062.08 2,062.08 0.0M
2022-06-09 2,091.02 2,091.02 2,091.02 2,091.02 0.0M
2022-06-08 2,089.73 2,089.73 2,089.73 2,089.73 0.0M
2022-06-07 2,064.47 2,064.47 2,064.47 2,064.47 0.0M
2022-06-06 2,055.79 2,055.79 2,055.79 2,055.79 0.0M
2022-06-03 2,049.19 2,049.19 2,049.19 2,049.19 0.0M
2022-06-02 2,043.19 2,043.19 2,043.19 2,043.19 0.0M
2022-06-01 2,056.98 2,056.98 2,056.98 2,056.98 0.0M
2022-05-31 2,031.95 2,031.95 2,031.95 2,031.95 0.0M
2022-05-30 2,039.97 2,039.97 2,039.97 2,039.97 0.0M
2022-05-27 2,000.80 2,000.80 2,000.80 2,000.80 0.0M
2022-05-26 1,993.58 1,993.58 1,993.58 1,993.58 0.0M
2022-05-25 1,991.85 1,991.85 1,991.85 1,991.85 0.0M
2022-05-24 1,992.00 1,992.00 1,992.00 1,992.00 0.0M
2022-05-23 2,004.88 2,004.88 2,004.88 2,004.88 0.0M
2022-05-20 1,986.84 1,986.84 1,986.84 1,986.84 0.0M
2022-05-19 1,965.79 1,965.79 1,965.79 1,965.79 0.0M
2022-05-18 1,996.97 1,996.97 1,996.97 1,996.97 0.0M
2022-05-17 1,973.69 1,973.69 1,973.69 1,973.69 0.0M
2022-05-16 1,971.21 1,971.21 1,971.21 1,971.21 0.0M
2022-05-13 1,967.07 1,967.07 1,967.07 1,967.07 0.0M
2022-05-12 1,928.23 1,928.23 1,928.23 1,928.23 0.0M
2022-05-11 1,950.79 1,950.79 1,950.79 1,950.79 0.0M
2022-05-10 1,966.72 1,966.72 1,966.72 1,966.72 0.0M
2022-05-09 1,989.72 1,989.72 1,989.72 1,989.72 0.0M
2022-05-06 2,032.66 2,032.66 2,032.66 2,032.66 0.0M
2022-05-02 2,014.02 2,014.02 2,014.02 2,014.02 0.0M
2022-04-28 2,016.61 2,016.61 2,016.61 2,016.61 0.0M
2022-04-27 1,975.49 1,975.49 1,975.49 1,975.49 0.0M
2022-04-26 1,995.55 1,995.55 1,995.55 1,995.55 0.0M
2022-04-25 1,997.70 1,997.70 1,997.70 1,997.70 0.0M
2022-04-22 2,028.87 2,028.87 2,028.87 2,028.87 0.0M
2022-04-21 2,054.55 2,054.55 2,054.55 2,054.55 0.0M
2022-04-20 2,041.76 2,041.76 2,041.76 2,041.76 0.0M
2022-04-19 2,016.80 2,016.80 2,016.80 2,016.80 0.0M
2022-04-18 2,002.25 2,002.25 2,002.25 2,002.25 0.0M
2022-04-15 2,018.86 2,018.86 2,018.86 2,018.86 0.0M
2022-04-14 2,028.97 2,028.97 2,028.97 2,028.97 0.0M
2022-04-13 2,011.04 2,011.04 2,011.04 2,011.04 0.0M
2022-04-12 1,984.02 1,984.02 1,984.02 1,984.02 0.0M
2022-04-11 2,012.31 2,012.31 2,012.31 2,012.31 0.0M
2022-04-08 2,019.27 2,019.27 2,019.27 2,019.27 0.0M
2022-04-07 2,015.56 2,015.56 2,015.56 2,015.56 0.0M
2022-04-06 2,045.11 2,045.11 2,045.11 2,045.11 0.0M
2022-04-05 2,068.58 2,068.58 2,068.58 2,068.58 0.0M
2022-04-04 2,075.48 2,075.48 2,075.48 2,075.48 0.0M
2022-04-01 2,067.44 2,067.44 2,067.44 2,067.44 0.0M
2022-03-31 2,068.81 2,068.81 2,068.81 2,068.81 0.0M
2022-03-30 2,088.96 2,088.96 2,088.96 2,088.96 0.0M
2022-03-29 2,093.74 2,093.74 2,093.74 2,093.74 0.0M
2022-03-28 2,072.59 2,072.59 2,072.59 2,072.59 0.0M
2022-03-25 2,079.62 2,079.62 2,079.62 2,079.62 0.0M
2022-03-24 2,083.62 2,083.62 2,083.62 2,083.62 0.0M
2022-03-23 2,077.01 2,077.01 2,077.01 2,077.01 0.0M
2022-03-22 2,024.87 2,024.87 2,024.87 2,024.87 0.0M
2022-03-18 1,990.58 1,990.58 1,990.58 1,990.58 0.0M
2022-03-17 1,977.58 1,977.58 1,977.58 1,977.58 0.0M
2022-03-16 1,927.18 1,927.18 1,927.18 1,927.18 0.0M
2022-03-15 1,893.89 1,893.89 1,893.89 1,893.89 0.0M
2022-03-14 1,880.65 1,880.65 1,880.65 1,880.65 0.0M
2022-03-11 1,867.03 1,867.03 1,867.03 1,867.03 0.0M
2022-03-10 1,901.55 1,901.55 1,901.55 1,901.55 0.0M
2022-03-09 1,826.80 1,826.80 1,826.80 1,826.80 0.0M
2022-03-08 1,825.21 1,825.21 1,825.21 1,825.21 0.0M
2022-03-07 1,858.34 1,858.34 1,858.34 1,858.34 0.0M
2022-03-04 1,915.88 1,915.88 1,915.88 1,915.88 0.0M
2022-03-03 1,954.51 1,954.51 1,954.51 1,954.51 0.0M
2022-03-02 1,930.34 1,930.34 1,930.34 1,930.34 0.0M
2022-03-01 1,970.29 1,970.29 1,970.29 1,970.29 0.0M
2022-02-28 1,960.85 1,960.85 1,960.85 1,960.85 0.0M
2022-02-25 1,955.54 1,955.54 1,955.54 1,955.54 0.0M
2022-02-24 1,934.44 1,934.44 1,934.44 1,934.44 0.0M
2022-02-22 1,962.39 1,962.39 1,962.39 1,962.39 0.0M
2022-02-21 1,993.00 1,993.00 1,993.00 1,993.00 0.0M
2022-02-18 2,006.98 2,006.98 2,006.98 2,006.98 0.0M
2022-02-17 2,015.13 2,015.13 2,015.13 2,015.13 0.0M
2022-02-16 2,031.34 2,031.34 2,031.34 2,031.34 0.0M
2022-02-15 1,995.55 1,995.55 1,995.55 1,995.55 0.0M
2022-02-14 2,020.89 2,020.89 2,020.89 2,020.89 0.0M
2022-02-10 2,059.62 2,059.62 2,059.62 2,059.62 0.0M
2022-02-09 2,052.09 2,052.09 2,052.09 2,052.09 0.0M
2022-02-08 2,034.69 2,034.69 2,034.69 2,034.69 0.0M
2022-02-07 2,026.73 2,026.73 2,026.73 2,026.73 0.0M
2022-02-04 2,028.77 2,028.77 2,028.77 2,028.77 0.0M
2022-02-03 2,019.97 2,019.97 2,019.97 2,019.97 0.0M
2022-02-02 2,039.34 2,039.34 2,039.34 2,039.34 0.0M
2022-02-01 1,997.47 1,997.47 1,997.47 1,997.47 0.0M
2022-01-31 1,995.92 1,995.92 1,995.92 1,995.92 0.0M
2022-01-28 1,977.96 1,977.96 1,977.96 1,977.96 0.0M
2022-01-27 1,940.76 1,940.76 1,940.76 1,940.76 0.0M
2022-01-26 1,991.23 1,991.23 1,991.23 1,991.23 0.0M
2022-01-25 1,996.56 1,996.56 1,996.56 1,996.56 0.0M
2022-01-24 2,031.12 2,031.12 2,031.12 2,031.12 0.0M
2022-01-21 2,032.68 2,032.68 2,032.68 2,032.68 0.0M
2022-01-20 2,047.35 2,047.35 2,047.35 2,047.35 0.0M
2022-01-19 2,025.93 2,025.93 2,025.93 2,025.93 0.0M
2022-01-18 2,090.20 2,090.20 2,090.20 2,090.20 0.0M
2022-01-17 2,095.47 2,095.47 2,095.47 2,095.47 0.0M
2022-01-14 2,084.21 2,084.21 2,084.21 2,084.21 0.0M
2022-01-13 2,113.82 2,113.82 2,113.82 2,113.82 0.0M
2022-01-12 2,125.20 2,125.20 2,125.20 2,125.20 0.0M
2022-01-11 2,093.54 2,093.54 2,093.54 2,093.54 0.0M
2022-01-07 2,101.40 2,101.40 2,101.40 2,101.40 0.0M
2022-01-06 2,100.28 2,100.28 2,100.28 2,100.28 0.0M
2022-01-05 2,143.98 2,143.98 2,143.98 2,143.98 0.0M
2022-01-04 2,130.78 2,130.78 2,130.78 2,130.78 0.0M