TOPIX Fishery Agriculture & Forestry

IFISH.T
🏛️ japan →
655.71
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
2021-12-30 452.09 453.28 450.20 450.28 0.0M
2021-12-29 451.37 455.48 451.37 455.48 0.0M
2021-12-28 444.45 451.45 444.33 451.45 0.0M
2021-12-27 445.80 445.80 442.35 442.97 0.0M
2021-12-24 446.53 447.32 445.26 445.62 0.0M
2021-12-23 447.81 449.24 446.74 447.53 0.0M
2021-12-22 447.72 448.35 446.13 446.40 0.0M
2021-12-21 447.80 449.48 445.91 447.04 0.0M
2021-12-20 444.93 446.68 442.32 443.07 0.0M
2021-12-17 450.81 452.48 448.31 448.85 0.0M
2021-12-16 453.25 453.82 449.51 452.25 0.0M
2021-12-15 445.82 451.05 445.31 450.19 0.0M
2021-12-14 442.35 444.62 441.25 444.62 0.0M
2021-12-13 445.48 446.55 442.43 443.60 0.0M
2021-12-10 445.86 448.57 443.30 444.21 0.0M
2021-12-09 452.01 452.59 447.14 447.57 0.0M
2021-12-08 454.87 455.69 451.05 451.71 0.0M
2021-12-07 456.48 456.62 444.07 454.54 0.0M
2021-12-06 458.47 459.21 456.31 456.46 0.0M
2021-12-03 449.16 453.87 446.16 453.87 0.0M
2021-12-02 442.59 448.74 442.59 445.04 0.0M
2021-12-01 442.55 448.43 442.36 446.83 0.0M
2021-11-30 447.97 455.27 443.89 443.89 0.0M
2021-11-29 449.50 450.47 444.32 444.32 0.0M
2021-11-26 458.11 458.11 451.42 454.33 0.0M
2021-11-25 461.19 461.63 458.70 459.17 0.0M
2021-11-24 464.76 466.79 460.52 461.14 0.0M
2021-11-22 461.72 464.67 459.42 464.50 0.0M
2021-11-19 462.09 463.32 461.28 462.66 0.0M
2021-11-18 466.74 466.74 461.49 463.28 0.0M
2021-11-17 477.89 477.89 468.49 468.49 0.0M
2021-11-16 481.15 483.70 477.83 477.83 0.0M
2021-11-15 481.52 482.72 478.29 478.68 0.0M
2021-11-12 478.40 482.54 478.40 480.90 0.0M
2021-11-11 480.17 480.57 477.78 478.44 0.0M
2021-11-10 481.38 482.06 478.06 478.36 0.0M
2021-11-09 485.79 486.47 478.38 478.38 0.0M
2021-11-08 503.67 504.55 488.10 488.10 0.0M
2021-11-05 493.31 500.75 488.86 499.20 0.0M
2021-11-04 499.66 499.66 493.79 494.92 0.0M
2021-11-02 499.49 501.54 497.13 497.76 0.0M
2021-11-01 501.32 504.54 500.66 504.19 0.0M
2021-10-29 492.91 494.52 486.79 494.36 0.0M
2021-10-28 490.26 494.97 489.36 494.48 0.0M
2021-10-27 494.72 496.98 491.46 491.95 0.0M
2021-10-26 493.27 496.45 493.23 495.12 0.0M
2021-10-25 492.92 494.68 490.37 490.88 0.0M
2021-10-22 491.52 497.03 491.38 493.90 0.0M
2021-10-21 496.68 497.20 493.06 494.35 0.0M
2021-10-20 502.52 503.87 496.13 496.58 0.0M
2021-10-19 502.07 503.74 500.29 500.64 0.0M
2021-10-18 503.79 505.91 500.64 501.63 0.0M
2021-10-15 508.74 509.37 502.29 508.89 0.0M
2021-10-14 491.99 507.52 490.18 506.32 0.0M
2021-10-13 492.07 494.99 490.82 493.48 0.0M
2021-10-12 492.51 494.10 490.16 490.57 0.0M
2021-10-11 493.41 495.55 491.30 495.07 0.0M
2021-10-08 495.65 496.87 492.77 492.89 0.0M
2021-10-07 495.37 497.40 491.38 491.75 0.0M
2021-10-06 486.63 495.31 486.63 492.71 0.0M
2021-10-05 491.05 493.88 486.80 487.45 0.0M
2021-10-04 495.53 496.56 491.91 495.25 0.0M
2021-10-01 499.43 499.51 491.99 493.17 0.0M
2021-09-30 509.23 510.63 504.39 504.75 0.0M
2021-09-29 502.81 507.18 501.20 507.18 0.0M
2021-09-28 512.73 512.77 508.41 511.43 0.0M
2021-09-27 513.17 514.70 511.14 512.67 0.0M
2021-09-24 507.60 512.59 507.12 512.59 0.0M
2021-09-22 509.30 510.43 500.50 500.50 0.0M
2021-09-21 505.26 509.38 504.29 506.67 0.0M
2021-09-17 511.77 513.07 509.36 513.06 0.0M
2021-09-16 509.18 512.10 508.54 512.10 0.0M
2021-09-15 512.22 512.57 506.52 507.53 0.0M
2021-09-14 514.63 515.53 511.34 514.74 0.0M
2021-09-13 508.16 512.89 507.28 512.89 0.0M
2021-09-10 504.83 508.14 503.64 508.14 0.0M
2021-09-09 501.12 504.43 501.12 504.42 0.0M
2021-09-08 502.55 503.50 500.61 503.50 0.0M
2021-09-07 500.70 506.00 499.24 505.21 0.0M
2021-09-06 500.03 500.35 496.28 497.43 0.0M
2021-09-03 494.66 498.97 493.71 497.58 0.0M
2021-09-02 492.46 493.58 489.63 492.49 0.0M
2021-09-01 491.66 495.35 490.99 494.32 0.0M
2021-08-31 492.61 495.02 489.90 492.91 0.0M
2021-08-30 490.37 495.11 490.01 494.94 0.0M
2021-08-27 489.25 490.79 487.50 488.12 0.0M
2021-08-26 487.85 490.38 487.11 489.71 0.0M
2021-08-25 488.07 491.55 488.07 490.05 0.0M
2021-08-24 485.47 487.22 483.51 487.22 0.0M
2021-08-23 479.38 484.36 479.38 483.32 0.0M
2021-08-20 475.82 479.25 472.96 473.73 0.0M
2021-08-19 480.23 480.23 475.85 477.42 0.0M
2021-08-18 477.64 483.15 477.32 481.87 0.0M
2021-08-17 476.32 478.21 475.01 475.44 0.0M
2021-08-16 478.68 479.52 474.46 475.67 0.0M
2021-08-13 479.61 482.19 478.29 482.19 0.0M
2021-08-12 486.40 486.74 480.02 480.71 0.0M
2021-08-11 483.99 487.64 483.08 483.96 0.0M
2021-08-10 483.91 484.77 479.07 479.59 0.0M
2021-08-06 487.16 487.16 481.28 481.70 0.0M
2021-08-05 486.61 490.33 485.22 487.57 0.0M
2021-08-04 483.46 492.04 476.58 489.27 0.0M
2021-08-03 484.90 486.18 481.67 483.57 0.0M
2021-08-02 480.99 487.03 480.10 485.33 0.0M
2021-07-30 482.58 482.58 475.11 476.21 0.0M
2021-07-29 486.60 487.65 482.33 483.60 0.0M
2021-07-28 484.00 488.00 483.02 486.18 0.0M
2021-07-27 481.40 486.39 480.54 486.01 0.0M
2021-07-26 482.36 482.44 477.21 477.76 0.0M
2021-07-21 474.86 479.08 473.76 476.65 0.0M
2021-07-20 470.32 472.12 468.95 470.56 0.0M
2021-07-19 477.12 477.33 472.49 473.68 0.0M
2021-07-16 479.02 481.23 476.55 480.38 0.0M
2021-07-15 481.03 485.95 479.60 480.16 0.0M
2021-07-14 474.80 482.77 474.80 481.65 0.0M
2021-07-13 476.51 480.03 476.51 480.03 0.0M
2021-07-12 470.24 474.34 469.81 473.17 0.0M
2021-07-09 461.02 464.17 457.79 463.16 0.0M
2021-07-08 469.01 470.03 464.65 464.65 0.0M
2021-07-07 469.52 472.49 468.17 468.17 0.0M
2021-07-06 476.92 477.49 474.69 474.80 0.0M
2021-07-05 472.81 475.03 471.53 474.64 0.0M
2021-07-02 470.27 475.45 470.19 474.29 0.0M
2021-07-01 468.97 469.23 466.28 467.81 0.0M
2021-06-30 472.07 472.07 466.61 466.68 0.0M
2021-06-29 471.06 471.10 468.63 469.26 0.0M
2021-06-28 475.48 475.48 471.91 474.14 0.0M
2021-06-25 473.24 474.24 472.37 473.75 0.0M
2021-06-24 469.55 471.06 468.74 471.06 0.0M
2021-06-23 473.15 475.65 470.66 471.90 0.0M
2021-06-22 471.66 475.93 468.77 475.08 0.0M
2021-06-21 466.01 466.93 462.46 463.59 0.0M
2021-06-18 474.79 476.20 472.23 472.61 0.0M
2021-06-17 480.96 481.64 477.05 477.53 0.0M
2021-06-16 481.50 484.28 479.79 480.41 0.0M
2021-06-15 480.38 483.85 479.75 482.91 0.0M
2021-06-14 483.04 483.71 479.96 480.96 0.0M
2021-06-11 485.08 485.32 480.10 481.06 0.0M
2021-06-10 484.13 485.93 482.80 484.77 0.0M
2021-06-09 487.30 492.49 487.05 489.46 0.0M
2021-06-08 483.81 486.83 483.23 486.08 0.0M
2021-06-07 482.42 483.65 481.25 482.23 0.0M
2021-06-04 478.22 480.78 476.98 479.23 0.0M
2021-06-03 471.62 478.84 471.62 478.84 0.0M
2021-06-02 468.61 471.09 465.64 470.26 0.0M
2021-06-01 468.47 471.39 465.99 470.21 0.0M
2021-05-31 468.48 472.39 465.11 465.64 0.0M
2021-05-28 466.20 469.34 466.10 468.27 0.0M
2021-05-27 471.32 472.31 462.53 462.53 0.0M
2021-05-26 471.98 473.07 470.22 471.04 0.0M
2021-05-25 479.14 479.14 473.91 473.97 0.0M
2021-05-24 480.21 481.37 478.05 478.33 0.0M
2021-05-21 481.25 481.62 477.14 477.91 0.0M
2021-05-20 479.27 483.74 479.27 480.22 0.0M
2021-05-19 483.71 486.61 481.47 482.80 0.0M
2021-05-18 485.13 487.72 482.88 486.45 0.0M
2021-05-17 486.29 488.51 484.01 484.72 0.0M
2021-05-14 487.87 489.78 483.55 484.24 0.0M
2021-05-13 483.06 491.42 480.34 484.32 0.0M
2021-05-12 490.94 493.28 482.50 486.67 0.0M
2021-05-11 496.48 500.23 492.60 493.65 0.0M
2021-05-10 497.83 499.95 494.92 497.72 0.0M
2021-05-07 495.93 498.68 492.78 496.18 0.0M
2021-05-06 486.43 493.52 485.50 493.17 0.0M
2021-04-30 479.86 484.33 479.53 482.10 0.0M
2021-04-28 480.93 480.93 476.75 478.56 0.0M
2021-04-27 481.62 484.51 479.63 480.84 0.0M
2021-04-26 486.12 486.12 480.60 480.78 0.0M
2021-04-23 484.59 486.18 482.45 485.12 0.0M
2021-04-22 485.63 487.16 482.51 485.44 0.0M
2021-04-21 482.46 483.08 478.65 480.62 0.0M
2021-04-20 491.61 491.61 487.04 487.53 0.0M
2021-04-19 497.20 498.48 493.53 493.86 0.0M
2021-04-16 495.21 496.80 491.69 495.45 0.0M
2021-04-15 490.77 493.77 490.49 492.96 0.0M
2021-04-14 491.93 493.64 490.01 490.71 0.0M
2021-04-13 497.36 497.36 492.14 492.14 0.0M
2021-04-12 500.46 500.75 495.40 496.11 0.0M
2021-04-09 497.77 502.29 497.63 499.83 0.0M
2021-04-08 500.35 500.54 494.01 494.51 0.0M
2021-04-07 497.37 502.89 497.37 502.89 0.0M
2021-04-06 502.70 504.68 496.27 496.78 0.0M
2021-04-05 500.01 502.88 498.76 501.42 0.0M
2021-04-02 500.42 501.59 493.65 495.77 0.0M
2021-04-01 504.41 506.45 499.07 499.64 0.0M
2021-03-31 508.68 509.03 505.04 505.04 0.0M
2021-03-30 509.10 514.06 507.67 512.82 0.0M
2021-03-29 523.01 523.50 514.49 517.43 0.0M
2021-03-26 522.36 522.82 518.49 519.81 0.0M
2021-03-25 510.20 519.47 510.20 517.77 0.0M
2021-03-24 513.69 515.21 503.69 504.31 0.0M
2021-03-23 520.57 521.34 517.65 517.65 0.0M
2021-03-22 518.73 522.28 518.35 521.40 0.0M
2021-03-19 518.69 523.06 517.03 520.37 0.0M
2021-03-18 518.42 522.58 517.72 521.91 0.0M
2021-03-17 514.95 519.02 513.92 519.02 0.0M
2021-03-16 512.70 516.50 511.53 516.09 0.0M
2021-03-15 513.02 517.50 512.76 516.24 0.0M
2021-03-12 505.78 510.58 503.36 510.47 0.0M
2021-03-11 508.30 512.36 507.68 508.74 0.0M
2021-03-10 513.74 513.74 505.02 505.83 0.0M
2021-03-09 513.10 516.96 509.35 516.53 0.0M
2021-03-08 510.28 511.48 503.25 507.20 0.0M
2021-03-05 500.45 505.20 496.19 505.18 0.0M
2021-03-04 494.44 499.93 492.70 498.12 0.0M
2021-03-03 490.19 498.11 488.04 497.36 0.0M
2021-03-02 486.27 489.06 484.87 488.50 0.0M
2021-03-01 478.77 486.21 477.76 485.74 0.0M
2021-02-26 482.07 482.56 475.04 475.04 0.0M
2021-02-25 485.62 487.84 481.20 484.01 0.0M
2021-02-24 484.98 486.44 479.93 480.75 0.0M
2021-02-22 482.03 484.90 480.75 481.81 0.0M
2021-02-19 481.91 482.50 477.62 479.35 0.0M
2021-02-18 486.93 486.95 480.38 482.72 0.0M
2021-02-17 486.27 488.48 485.83 486.32 0.0M
2021-02-16 488.23 489.02 484.13 486.85 0.0M
2021-02-15 489.26 490.01 486.69 489.18 0.0M
2021-02-12 490.23 490.28 485.01 485.75 0.0M
2021-02-10 488.56 493.04 484.61 490.51 0.0M
2021-02-09 495.42 496.36 486.68 490.34 0.0M
2021-02-08 484.76 496.28 484.76 492.46 0.0M
2021-02-05 464.07 479.36 463.71 479.05 0.0M
2021-02-04 463.01 466.32 462.29 463.10 0.0M
2021-02-03 458.82 463.27 457.54 463.27 0.0M
2021-02-02 454.60 458.39 453.23 458.08 0.0M
2021-02-01 453.23 456.79 453.18 453.33 0.0M
2021-01-29 461.32 463.22 453.98 454.23 0.0M
2021-01-28 455.16 461.70 455.16 460.26 0.0M
2021-01-27 462.59 463.26 458.32 460.88 0.0M
2021-01-26 451.65 457.62 450.94 457.07 0.0M
2021-01-25 453.21 453.21 450.13 452.43 0.0M
2021-01-22 449.33 452.39 448.51 450.62 0.0M
2021-01-21 451.74 456.12 451.23 451.78 0.0M
2021-01-20 449.71 450.75 447.64 450.15 0.0M
2021-01-19 451.88 454.67 449.48 450.41 0.0M
2021-01-18 451.38 451.77 448.41 449.63 0.0M
2021-01-15 455.68 457.81 453.83 454.14 0.0M
2021-01-14 456.33 457.88 454.07 456.98 0.0M
2021-01-13 451.43 454.95 450.40 454.44 0.0M
2021-01-12 446.90 451.99 446.90 451.23 0.0M
2021-01-08 440.34 446.89 439.13 446.89 0.0M
2021-01-07 442.11 444.47 439.78 441.21 0.0M
2021-01-06 435.37 440.90 434.95 440.38 0.0M
2021-01-05 434.23 436.99 433.55 435.01 0.0M
2021-01-04 439.15 439.19 430.40 435.50 0.0M