Topix 500 Dividend included

TOPX500DV
🏛️ japan →
4,151.68
Last Update: 2025-09-29
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 2,393.73 2,393.73 2,393.73 2,393.73 0.0M
2021-12-29 2,401.80 2,401.80 2,401.80 2,401.80 0.0M
2021-12-28 2,408.19 2,408.19 2,408.19 2,408.19 0.0M
2021-12-27 2,375.84 2,375.84 2,375.84 2,375.84 0.0M
2021-12-24 2,386.23 2,386.23 2,386.23 2,386.23 0.0M
2021-12-23 2,389.85 2,389.85 2,389.85 2,389.85 0.0M
2021-12-22 2,367.89 2,367.89 2,367.89 2,367.89 0.0M
2021-12-21 2,366.39 2,366.39 2,366.39 2,366.39 0.0M
2021-12-20 2,331.69 2,331.69 2,331.69 2,331.69 0.0M
2021-12-17 2,382.43 2,382.43 2,382.43 2,382.43 0.0M
2021-12-16 2,417.05 2,417.05 2,417.05 2,417.05 0.0M
2021-12-15 2,380.96 2,380.96 2,380.96 2,380.96 0.0M
2021-12-14 2,368.05 2,368.05 2,368.05 2,368.05 0.0M
2021-12-13 2,372.60 2,372.60 2,372.60 2,372.60 0.0M
2021-12-10 2,369.01 2,369.01 2,369.01 2,369.01 0.0M
2021-12-09 2,386.98 2,386.98 2,386.98 2,386.98 0.0M
2021-12-08 2,400.82 2,400.82 2,400.82 2,400.82 0.0M
2021-12-07 2,385.35 2,385.35 2,385.35 2,385.35 0.0M
2021-12-06 2,336.24 2,336.24 2,336.24 2,336.24 0.0M
2021-12-03 2,349.00 2,349.00 2,349.00 2,349.00 0.0M
2021-12-02 2,312.70 2,312.70 2,312.70 2,312.70 0.0M
2021-12-01 2,324.68 2,324.68 2,324.68 2,324.68 0.0M
2021-11-30 2,314.65 2,314.65 2,314.65 2,314.65 0.0M
2021-11-29 2,339.28 2,339.28 2,339.28 2,339.28 0.0M
2021-11-26 2,381.75 2,381.75 2,381.75 2,381.75 0.0M
2021-11-25 2,431.33 2,431.33 2,431.33 2,431.33 0.0M
2021-11-24 2,422.73 2,422.73 2,422.73 2,422.73 0.0M
2021-11-22 2,451.33 2,451.33 2,451.33 2,451.33 0.0M
2021-11-19 2,453.62 2,453.62 2,453.62 2,453.62 0.0M
2021-11-18 2,442.36 2,442.36 2,442.36 2,442.36 0.0M
2021-11-17 2,445.35 2,445.35 2,445.35 2,445.35 0.0M
2021-11-16 2,459.32 2,459.32 2,459.32 2,459.32 0.0M
2021-11-15 2,456.08 2,456.08 2,456.08 2,456.08 0.0M
2021-11-12 2,445.92 2,445.92 2,445.92 2,445.92 0.0M
2021-11-11 2,414.35 2,414.35 2,414.35 2,414.35 0.0M
2021-11-10 2,405.71 2,405.71 2,405.71 2,405.71 0.0M
2021-11-09 2,418.97 2,418.97 2,418.97 2,418.97 0.0M
2021-11-08 2,438.23 2,438.23 2,438.23 2,438.23 0.0M
2021-11-05 2,445.43 2,445.43 2,445.43 2,445.43 0.0M
2021-11-04 2,462.29 2,462.29 2,462.29 2,462.29 0.0M
2021-11-02 2,433.23 2,433.23 2,433.23 2,433.23 0.0M
2021-11-01 2,448.49 2,448.49 2,448.49 2,448.49 0.0M
2021-10-29 2,395.68 2,395.68 2,395.68 2,395.68 0.0M
2021-10-28 2,393.38 2,393.38 2,393.38 2,393.38 0.0M
2021-10-27 2,412.36 2,412.36 2,412.36 2,412.36 0.0M
2021-10-26 2,417.48 2,417.48 2,417.48 2,417.48 0.0M
2021-10-25 2,389.72 2,389.72 2,389.72 2,389.72 0.0M
2021-10-22 2,398.30 2,398.30 2,398.30 2,398.30 0.0M
2021-10-21 2,396.43 2,396.43 2,396.43 2,396.43 0.0M
2021-10-20 2,429.00 2,429.00 2,429.00 2,429.00 0.0M
2021-10-19 2,426.50 2,426.50 2,426.50 2,426.50 0.0M
2021-10-18 2,418.53 2,418.53 2,418.53 2,418.53 0.0M
2021-10-15 2,424.80 2,424.80 2,424.80 2,424.80 0.0M
2021-10-14 2,381.38 2,381.38 2,381.38 2,381.38 0.0M
2021-10-13 2,364.42 2,364.42 2,364.42 2,364.42 0.0M
2021-10-12 2,374.85 2,374.85 2,374.85 2,374.85 0.0M
2021-10-11 2,390.22 2,390.22 2,390.22 2,390.22 0.0M
2021-10-08 2,347.73 2,347.73 2,347.73 2,347.73 0.0M
2021-10-07 2,321.63 2,321.63 2,321.63 2,321.63 0.0M
2021-10-06 2,323.94 2,323.94 2,323.94 2,323.94 0.0M
2021-10-05 2,331.19 2,331.19 2,331.19 2,331.19 0.0M
2021-10-04 2,361.86 2,361.86 2,361.86 2,361.86 0.0M
2021-10-01 2,376.50 2,376.50 2,376.50 2,376.50 0.0M
2021-09-30 2,429.17 2,429.17 2,429.17 2,429.17 0.0M
2021-09-29 2,438.91 2,438.91 2,438.91 2,438.91 0.0M
2021-09-28 2,472.26 2,472.26 2,472.26 2,472.26 0.0M
2021-09-27 2,478.42 2,478.42 2,478.42 2,478.42 0.0M
2021-09-24 2,480.21 2,480.21 2,480.21 2,480.21 0.0M
2021-09-22 2,424.89 2,424.89 2,424.89 2,424.89 0.0M
2021-09-21 2,449.25 2,449.25 2,449.25 2,449.25 0.0M
2021-09-17 2,490.82 2,490.82 2,490.82 2,490.82 0.0M
2021-09-16 2,480.01 2,480.01 2,480.01 2,480.01 0.0M
2021-09-15 2,487.00 2,487.00 2,487.00 2,487.00 0.0M
2021-09-14 2,513.11 2,513.11 2,513.11 2,513.11 0.0M
2021-09-13 2,488.48 2,488.48 2,488.48 2,488.48 0.0M
2021-09-10 2,482.73 2,482.73 2,482.73 2,482.73 0.0M
2021-09-09 2,452.36 2,452.36 2,452.36 2,452.36 0.0M
2021-09-08 2,470.77 2,470.77 2,470.77 2,470.77 0.0M
2021-09-07 2,451.78 2,451.78 2,451.78 2,451.78 0.0M
2021-09-06 2,424.87 2,424.87 2,424.87 2,424.87 0.0M
2021-09-03 2,393.64 2,393.64 2,393.64 2,393.64 0.0M
2021-09-02 2,354.45 2,354.45 2,354.45 2,354.45 0.0M
2021-09-01 2,351.15 2,351.15 2,351.15 2,351.15 0.0M
2021-08-31 2,326.15 2,326.15 2,326.15 2,326.15 0.0M
2021-08-30 2,313.24 2,313.24 2,313.24 2,313.24 0.0M
2021-08-27 2,288.61 2,288.61 2,288.61 2,288.61 0.0M
2021-08-26 2,296.96 2,296.96 2,296.96 2,296.96 0.0M
2021-08-25 2,298.15 2,298.15 2,298.15 2,298.15 0.0M
2021-08-24 2,296.25 2,296.25 2,296.25 2,296.25 0.0M
2021-08-23 2,274.63 2,274.63 2,274.63 2,274.63 0.0M
2021-08-20 2,233.50 2,233.50 2,233.50 2,233.50 0.0M
2021-08-19 2,253.36 2,253.36 2,253.36 2,253.36 0.0M
2021-08-18 2,285.27 2,285.27 2,285.27 2,285.27 0.0M
2021-08-17 2,276.04 2,276.04 2,276.04 2,276.04 0.0M
2021-08-16 2,286.48 2,286.48 2,286.48 2,286.48 0.0M
2021-08-13 2,323.51 2,323.51 2,323.51 2,323.51 0.0M
2021-08-12 2,320.09 2,320.09 2,320.09 2,320.09 0.0M
2021-08-11 2,320.96 2,320.96 2,320.96 2,320.96 0.0M
2021-08-10 2,298.34 2,298.34 2,298.34 2,298.34 0.0M
2021-08-06 2,290.82 2,290.82 2,290.82 2,290.82 0.0M
2021-08-05 2,290.44 2,290.44 2,290.44 2,290.44 0.0M
2021-08-04 2,279.95 2,279.95 2,279.95 2,279.95 0.0M
2021-08-03 2,290.53 2,290.53 2,290.53 2,290.53 0.0M
2021-08-02 2,301.04 2,301.04 2,301.04 2,301.04 0.0M
2021-07-30 2,254.38 2,254.38 2,254.38 2,254.38 0.0M
2021-07-29 2,285.73 2,285.73 2,285.73 2,285.73 0.0M
2021-07-28 2,276.47 2,276.47 2,276.47 2,276.47 0.0M
2021-07-27 2,298.14 2,298.14 2,298.14 2,298.14 0.0M
2021-07-26 2,283.61 2,283.61 2,283.61 2,283.61 0.0M
2021-07-21 2,259.23 2,259.23 2,259.23 2,259.23 0.0M
2021-07-20 2,241.53 2,241.53 2,241.53 2,241.53 0.0M
2021-07-19 2,263.66 2,263.66 2,263.66 2,263.66 0.0M
2021-07-16 2,293.03 2,293.03 2,293.03 2,293.03 0.0M
2021-07-15 2,302.93 2,302.93 2,302.93 2,302.93 0.0M
2021-07-14 2,330.76 2,330.76 2,330.76 2,330.76 0.0M
2021-07-13 2,336.56 2,336.56 2,336.56 2,336.56 0.0M
2021-07-12 2,320.09 2,320.09 2,320.09 2,320.09 0.0M
2021-07-09 2,271.59 2,271.59 2,271.59 2,271.59 0.0M
2021-07-08 2,281.78 2,281.78 2,281.78 2,281.78 0.0M
2021-07-07 2,301.82 2,301.82 2,301.82 2,301.82 0.0M
2021-07-06 2,321.91 2,321.91 2,321.91 2,321.91 0.0M
2021-07-05 2,315.20 2,315.20 2,315.20 2,315.20 0.0M
2021-07-02 2,324.13 2,324.13 2,324.13 2,324.13 0.0M
2021-07-01 2,304.43 2,304.43 2,304.43 2,304.43 0.0M
2021-06-30 2,309.03 2,309.03 2,309.03 2,309.03 0.0M
2021-06-29 2,316.86 2,316.86 2,316.86 2,316.86 0.0M
2021-06-28 2,333.37 2,333.37 2,333.37 2,333.37 0.0M
2021-06-25 2,330.71 2,330.71 2,330.71 2,330.71 0.0M
2021-06-24 2,312.13 2,312.13 2,312.13 2,312.13 0.0M
2021-06-23 2,314.19 2,314.19 2,314.19 2,314.19 0.0M
2021-06-22 2,327.27 2,327.27 2,327.27 2,327.27 0.0M
2021-06-21 2,255.03 2,255.03 2,255.03 2,255.03 0.0M
2021-06-18 2,312.21 2,312.21 2,312.21 2,312.21 0.0M
2021-06-17 2,332.68 2,332.68 2,332.68 2,332.68 0.0M
2021-06-16 2,347.54 2,347.54 2,347.54 2,347.54 0.0M
2021-06-15 2,348.04 2,348.04 2,348.04 2,348.04 0.0M
2021-06-14 2,328.23 2,328.23 2,328.23 2,328.23 0.0M
2021-06-11 2,321.30 2,321.30 2,321.30 2,321.30 0.0M
2021-06-10 2,324.54 2,324.54 2,324.54 2,324.54 0.0M
2021-06-09 2,325.33 2,325.33 2,325.33 2,325.33 0.0M
2021-06-08 2,332.17 2,332.17 2,332.17 2,332.17 0.0M
2021-06-07 2,331.28 2,331.28 2,331.28 2,331.28 0.0M
2021-06-04 2,329.72 2,329.72 2,329.72 2,329.72 0.0M
2021-06-03 2,329.18 2,329.18 2,329.18 2,329.18 0.0M
2021-06-02 2,309.67 2,309.67 2,309.67 2,309.67 0.0M
2021-06-01 2,289.65 2,289.65 2,289.65 2,289.65 0.0M
2021-05-31 2,286.57 2,286.57 2,286.57 2,286.57 0.0M
2021-05-28 2,314.77 2,314.77 2,314.77 2,314.77 0.0M
2021-05-27 2,270.82 2,270.82 2,270.82 2,270.82 0.0M
2021-05-26 2,280.62 2,280.62 2,280.62 2,280.62 0.0M
2021-05-25 2,278.29 2,278.29 2,278.29 2,278.29 0.0M
2021-05-24 2,268.96 2,268.96 2,268.96 2,268.96 0.0M
2021-05-21 2,259.17 2,259.17 2,259.17 2,259.17 0.0M
2021-05-20 2,248.30 2,248.30 2,248.30 2,248.30 0.0M
2021-05-19 2,248.94 2,248.94 2,248.94 2,248.94 0.0M
2021-05-18 2,263.87 2,263.87 2,263.87 2,263.87 0.0M
2021-05-17 2,229.31 2,229.31 2,229.31 2,229.31 0.0M
2021-05-14 2,234.42 2,234.42 2,234.42 2,234.42 0.0M
2021-05-13 2,193.29 2,193.29 2,193.29 2,193.29 0.0M
2021-05-12 2,226.94 2,226.94 2,226.94 2,226.94 0.0M
2021-05-11 2,260.03 2,260.03 2,260.03 2,260.03 0.0M
2021-05-10 2,316.18 2,316.18 2,316.18 2,316.18 0.0M
2021-05-07 2,292.50 2,292.50 2,292.50 2,292.50 0.0M
2021-05-06 2,287.44 2,287.44 2,287.44 2,287.44 0.0M
2021-04-30 2,251.65 2,251.65 2,251.65 2,251.65 0.0M
2021-04-28 2,264.89 2,264.89 2,264.89 2,264.89 0.0M
2021-04-27 2,256.77 2,256.77 2,256.77 2,256.77 0.0M
2021-04-26 2,275.02 2,275.02 2,275.02 2,275.02 0.0M
2021-04-23 2,270.55 2,270.55 2,270.55 2,270.55 0.0M
2021-04-22 2,279.26 2,279.26 2,279.26 2,279.26 0.0M
2021-04-21 2,237.31 2,237.31 2,237.31 2,237.31 0.0M
2021-04-20 2,282.34 2,282.34 2,282.34 2,282.34 0.0M
2021-04-19 2,318.69 2,318.69 2,318.69 2,318.69 0.0M
2021-04-16 2,324.21 2,324.21 2,324.21 2,324.21 0.0M
2021-04-15 2,322.34 2,322.34 2,322.34 2,322.34 0.0M
2021-04-14 2,313.80 2,313.80 2,313.80 2,313.80 0.0M
2021-04-13 2,321.39 2,321.39 2,321.39 2,321.39 0.0M
2021-04-12 2,316.93 2,316.93 2,316.93 2,316.93 0.0M
2021-04-09 2,324.02 2,324.02 2,324.02 2,324.02 0.0M
2021-04-08 2,314.85 2,314.85 2,314.85 2,314.85 0.0M
2021-04-07 2,331.31 2,331.31 2,331.31 2,331.31 0.0M
2021-04-06 2,317.68 2,317.68 2,317.68 2,317.68 0.0M
2021-04-05 2,352.69 2,352.69 2,352.69 2,352.69 0.0M
2021-04-02 2,338.65 2,338.65 2,338.65 2,338.65 0.0M
2021-04-01 2,321.69 2,321.69 2,321.69 2,321.69 0.0M
2021-03-31 2,316.77 2,316.77 2,316.77 2,316.77 0.0M
2021-03-30 2,345.09 2,345.09 2,345.09 2,345.09 0.0M
2021-03-29 2,342.20 2,342.20 2,342.20 2,342.20 0.0M
2021-03-26 2,331.11 2,331.11 2,331.11 2,331.11 0.0M
2021-03-25 2,296.86 2,296.86 2,296.86 2,296.86 0.0M
2021-03-24 2,265.76 2,265.76 2,265.76 2,265.76 0.0M
2021-03-23 2,315.22 2,315.22 2,315.22 2,315.22 0.0M
2021-03-22 2,335.80 2,335.80 2,335.80 2,335.80 0.0M
2021-03-19 2,363.72 2,363.72 2,363.72 2,363.72 0.0M
2021-03-18 2,361.20 2,361.20 2,361.20 2,361.20 0.0M
2021-03-17 2,331.30 2,331.30 2,331.30 2,331.30 0.0M
2021-03-16 2,329.35 2,329.35 2,329.35 2,329.35 0.0M
2021-03-15 2,315.58 2,315.58 2,315.58 2,315.58 0.0M
2021-03-12 2,296.14 2,296.14 2,296.14 2,296.14 0.0M
2021-03-11 2,263.92 2,263.92 2,263.92 2,263.92 0.0M
2021-03-10 2,259.70 2,259.70 2,259.70 2,259.70 0.0M
2021-03-09 2,256.57 2,256.57 2,256.57 2,256.57 0.0M
2021-03-08 2,228.99 2,228.99 2,228.99 2,228.99 0.0M
2021-03-05 2,232.44 2,232.44 2,232.44 2,232.44 0.0M
2021-03-04 2,218.48 2,218.48 2,218.48 2,218.48 0.0M
2021-03-03 2,243.74 2,243.74 2,243.74 2,243.74 0.0M
2021-03-02 2,232.05 2,232.05 2,232.05 2,232.05 0.0M
2021-03-01 2,241.07 2,241.07 2,241.07 2,241.07 0.0M
2021-02-26 2,196.90 2,196.90 2,196.90 2,196.90 0.0M
2021-02-25 2,271.63 2,271.63 2,271.63 2,271.63 0.0M
2021-02-24 2,242.66 2,242.66 2,242.66 2,242.66 0.0M
2021-02-22 2,284.78 2,284.78 2,284.78 2,284.78 0.0M
2021-02-19 2,274.68 2,274.68 2,274.68 2,274.68 0.0M
2021-02-18 2,289.94 2,289.94 2,289.94 2,289.94 0.0M
2021-02-17 2,312.05 2,312.05 2,312.05 2,312.05 0.0M
2021-02-16 2,317.20 2,317.20 2,317.20 2,317.20 0.0M
2021-02-15 2,302.29 2,302.29 2,302.29 2,302.29 0.0M
2021-02-12 2,277.22 2,277.22 2,277.22 2,277.22 0.0M
2021-02-10 2,273.42 2,273.42 2,273.42 2,273.42 0.0M
2021-02-09 2,266.24 2,266.24 2,266.24 2,266.24 0.0M
2021-02-08 2,264.44 2,264.44 2,264.44 2,264.44 0.0M
2021-02-05 2,224.50 2,224.50 2,224.50 2,224.50 0.0M
2021-02-04 2,193.06 2,193.06 2,193.06 2,193.06 0.0M
2021-02-03 2,200.85 2,200.85 2,200.85 2,200.85 0.0M
2021-02-02 2,171.40 2,171.40 2,171.40 2,171.40 0.0M
2021-02-01 2,152.45 2,152.45 2,152.45 2,152.45 0.0M
2021-01-29 2,126.79 2,126.79 2,126.79 2,126.79 0.0M
2021-01-28 2,162.12 2,162.12 2,162.12 2,162.12 0.0M
2021-01-27 2,188.94 2,188.94 2,188.94 2,188.94 0.0M
2021-01-26 2,174.45 2,174.45 2,174.45 2,174.45 0.0M
2021-01-25 2,191.51 2,191.51 2,191.51 2,191.51 0.0M
2021-01-22 2,186.10 2,186.10 2,186.10 2,186.10 0.0M
2021-01-21 2,190.19 2,190.19 2,190.19 2,190.19 0.0M
2021-01-20 2,176.87 2,176.87 2,176.87 2,176.87 0.0M
2021-01-19 2,185.54 2,185.54 2,185.54 2,185.54 0.0M
2021-01-18 2,171.75 2,171.75 2,171.75 2,171.75 0.0M
2021-01-15 2,185.87 2,185.87 2,185.87 2,185.87 0.0M
2021-01-14 2,204.73 2,204.73 2,204.73 2,204.73 0.0M
2021-01-13 2,192.84 2,192.84 2,192.84 2,192.84 0.0M
2021-01-12 2,185.33 2,185.33 2,185.33 2,185.33 0.0M
2021-01-08 2,181.23 2,181.23 2,181.23 2,181.23 0.0M
2021-01-07 2,146.70 2,146.70 2,146.70 2,146.70 0.0M
2021-01-06 2,110.09 2,110.09 2,110.09 2,110.09 0.0M
2021-01-05 2,104.62 2,104.62 2,104.62 2,104.62 0.0M
2021-01-04 2,108.93 2,108.93 2,108.93 2,108.93 0.0M