TOPIX Foods

IFOOD.T
🏛️ japan →
2,453.80
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 1,695.88 1,703.16 1,684.84 1,689.25 0.0M
2021-12-29 1,703.58 1,713.16 1,695.38 1,701.56 0.0M
2021-12-28 1,703.80 1,718.56 1,701.22 1,718.56 0.0M
2021-12-27 1,702.67 1,702.67 1,690.53 1,691.41 0.0M
2021-12-24 1,708.73 1,710.23 1,700.00 1,702.10 0.0M
2021-12-23 1,707.65 1,708.12 1,701.98 1,708.12 0.0M
2021-12-22 1,715.41 1,715.41 1,702.41 1,705.68 0.0M
2021-12-21 1,716.57 1,724.28 1,710.05 1,717.50 0.0M
2021-12-20 1,702.23 1,710.35 1,696.47 1,699.98 0.0M
2021-12-17 1,722.71 1,730.89 1,707.04 1,715.10 0.0M
2021-12-16 1,713.71 1,725.73 1,709.00 1,724.75 0.0M
2021-12-15 1,690.86 1,702.47 1,690.86 1,699.11 0.0M
2021-12-14 1,688.93 1,696.94 1,683.47 1,691.94 0.0M
2021-12-13 1,691.68 1,695.24 1,685.45 1,685.45 0.0M
2021-12-10 1,688.09 1,695.91 1,675.21 1,677.12 0.0M
2021-12-09 1,691.73 1,695.79 1,687.60 1,689.79 0.0M
2021-12-08 1,697.62 1,697.93 1,684.32 1,686.27 0.0M
2021-12-07 1,670.77 1,698.57 1,664.14 1,693.72 0.0M
2021-12-06 1,661.92 1,666.92 1,654.88 1,659.11 0.0M
2021-12-03 1,624.91 1,656.66 1,619.12 1,655.32 0.0M
2021-12-02 1,609.86 1,628.44 1,609.58 1,622.00 0.0M
2021-12-01 1,622.01 1,629.33 1,615.47 1,621.65 0.0M
2021-11-30 1,659.76 1,672.30 1,629.72 1,629.85 0.0M
2021-11-29 1,663.85 1,674.93 1,653.48 1,657.19 0.0M
2021-11-26 1,687.98 1,690.38 1,669.89 1,680.59 0.0M
2021-11-25 1,709.15 1,709.66 1,694.80 1,695.40 0.0M
2021-11-24 1,712.57 1,726.98 1,702.74 1,706.02 0.0M
2021-11-22 1,705.93 1,719.29 1,699.38 1,718.39 0.0M
2021-11-19 1,716.47 1,722.87 1,714.15 1,717.71 0.0M
2021-11-18 1,727.73 1,733.59 1,714.24 1,719.61 0.0M
2021-11-17 1,751.90 1,751.90 1,730.27 1,730.27 0.0M
2021-11-16 1,756.39 1,765.13 1,752.84 1,753.73 0.0M
2021-11-15 1,759.36 1,763.69 1,753.67 1,757.24 0.0M
2021-11-12 1,738.78 1,763.12 1,738.78 1,755.16 0.0M
2021-11-11 1,746.54 1,750.23 1,730.81 1,739.61 0.0M
2021-11-10 1,764.63 1,766.44 1,750.21 1,751.15 0.0M
2021-11-09 1,785.52 1,790.68 1,765.12 1,768.49 0.0M
2021-11-08 1,799.91 1,804.10 1,784.78 1,784.78 0.0M
2021-11-05 1,799.80 1,803.40 1,780.00 1,793.11 0.0M
2021-11-04 1,802.09 1,802.93 1,784.17 1,799.79 0.0M
2021-11-02 1,802.65 1,805.89 1,789.36 1,792.48 0.0M
2021-11-01 1,793.99 1,817.64 1,792.98 1,816.34 0.0M
2021-10-29 1,754.07 1,772.22 1,734.24 1,770.40 0.0M
2021-10-28 1,756.07 1,762.55 1,749.29 1,756.31 0.0M
2021-10-27 1,757.46 1,771.90 1,757.46 1,764.34 0.0M
2021-10-26 1,740.13 1,756.75 1,736.38 1,750.09 0.0M
2021-10-25 1,745.19 1,745.19 1,732.46 1,734.30 0.0M
2021-10-22 1,753.17 1,764.03 1,752.60 1,757.34 0.0M
2021-10-21 1,784.13 1,784.13 1,764.41 1,766.50 0.0M
2021-10-20 1,800.27 1,806.68 1,790.53 1,793.04 0.0M
2021-10-19 1,784.03 1,796.25 1,781.25 1,794.67 0.0M
2021-10-18 1,803.47 1,803.47 1,783.22 1,784.02 0.0M
2021-10-15 1,801.99 1,809.46 1,792.75 1,808.89 0.0M
2021-10-14 1,790.50 1,801.69 1,788.04 1,793.20 0.0M
2021-10-13 1,781.16 1,792.35 1,778.52 1,783.81 0.0M
2021-10-12 1,790.06 1,790.11 1,778.02 1,778.02 0.0M
2021-10-11 1,775.33 1,797.18 1,772.43 1,797.18 0.0M
2021-10-08 1,788.32 1,795.03 1,777.43 1,781.12 0.0M
2021-10-07 1,792.33 1,797.04 1,780.16 1,781.24 0.0M
2021-10-06 1,771.56 1,794.18 1,765.94 1,783.18 0.0M
2021-10-05 1,776.31 1,784.62 1,757.97 1,772.49 0.0M
2021-10-04 1,780.75 1,788.53 1,770.00 1,778.02 0.0M
2021-10-01 1,782.31 1,787.70 1,765.94 1,770.81 0.0M
2021-09-30 1,800.54 1,810.75 1,793.56 1,796.41 0.0M
2021-09-29 1,785.81 1,793.70 1,774.75 1,793.70 0.0M
2021-09-28 1,807.24 1,808.78 1,793.88 1,808.21 0.0M
2021-09-27 1,824.69 1,832.42 1,812.97 1,814.01 0.0M
2021-09-24 1,820.11 1,825.65 1,811.91 1,825.42 0.0M
2021-09-22 1,826.51 1,828.50 1,798.06 1,798.47 0.0M
2021-09-21 1,828.89 1,841.58 1,822.68 1,833.22 0.0M
2021-09-17 1,849.80 1,854.46 1,840.15 1,851.98 0.0M
2021-09-16 1,836.30 1,846.14 1,835.62 1,845.24 0.0M
2021-09-15 1,841.25 1,841.25 1,823.55 1,826.44 0.0M
2021-09-14 1,842.26 1,850.36 1,836.68 1,850.07 0.0M
2021-09-13 1,820.96 1,839.91 1,820.96 1,839.91 0.0M
2021-09-10 1,810.97 1,823.74 1,808.41 1,823.74 0.0M
2021-09-09 1,796.93 1,810.38 1,796.76 1,808.80 0.0M
2021-09-08 1,798.00 1,802.59 1,786.32 1,794.56 0.0M
2021-09-07 1,801.01 1,808.69 1,794.52 1,796.89 0.0M
2021-09-06 1,792.28 1,797.61 1,790.81 1,793.34 0.0M
2021-09-03 1,767.83 1,788.05 1,765.88 1,784.38 0.0M
2021-09-02 1,756.58 1,764.85 1,749.04 1,764.85 0.0M
2021-09-01 1,739.99 1,756.04 1,739.77 1,755.66 0.0M
2021-08-31 1,726.86 1,741.97 1,719.23 1,735.32 0.0M
2021-08-30 1,724.56 1,731.78 1,717.66 1,731.78 0.0M
2021-08-27 1,720.82 1,724.49 1,713.21 1,716.23 0.0M
2021-08-26 1,717.49 1,723.71 1,716.15 1,723.71 0.0M
2021-08-25 1,717.82 1,724.39 1,716.90 1,718.04 0.0M
2021-08-24 1,714.96 1,724.29 1,714.77 1,722.48 0.0M
2021-08-23 1,708.17 1,718.47 1,703.94 1,708.73 0.0M
2021-08-20 1,693.46 1,702.47 1,689.78 1,692.57 0.0M
2021-08-19 1,673.68 1,692.47 1,673.68 1,687.09 0.0M
2021-08-18 1,685.66 1,693.71 1,682.93 1,684.82 0.0M
2021-08-17 1,670.35 1,683.89 1,667.83 1,677.37 0.0M
2021-08-16 1,685.30 1,688.01 1,665.21 1,668.23 0.0M
2021-08-13 1,680.51 1,691.17 1,679.12 1,685.08 0.0M
2021-08-12 1,692.12 1,694.26 1,674.17 1,674.88 0.0M
2021-08-11 1,686.76 1,698.00 1,680.66 1,683.35 0.0M
2021-08-10 1,679.17 1,689.89 1,670.90 1,675.64 0.0M
2021-08-06 1,676.85 1,682.34 1,671.10 1,674.06 0.0M
2021-08-05 1,657.46 1,684.55 1,657.46 1,684.18 0.0M
2021-08-04 1,676.09 1,678.04 1,666.43 1,667.51 0.0M
2021-08-03 1,680.11 1,686.72 1,672.00 1,678.06 0.0M
2021-08-02 1,670.98 1,695.71 1,669.09 1,691.81 0.0M
2021-07-30 1,668.68 1,668.75 1,646.75 1,651.90 0.0M
2021-07-29 1,693.31 1,697.43 1,672.44 1,673.80 0.0M
2021-07-28 1,693.23 1,699.22 1,687.42 1,691.98 0.0M
2021-07-27 1,702.53 1,709.16 1,698.17 1,704.32 0.0M
2021-07-26 1,704.27 1,704.52 1,692.28 1,694.62 0.0M
2021-07-21 1,677.70 1,693.20 1,676.03 1,681.83 0.0M
2021-07-20 1,656.29 1,677.24 1,651.43 1,673.67 0.0M
2021-07-19 1,673.66 1,678.97 1,661.98 1,667.02 0.0M
2021-07-16 1,685.41 1,696.26 1,681.43 1,684.87 0.0M
2021-07-15 1,717.54 1,722.75 1,693.04 1,695.71 0.0M
2021-07-14 1,700.87 1,717.36 1,700.87 1,713.99 0.0M
2021-07-13 1,700.27 1,710.25 1,700.27 1,710.25 0.0M
2021-07-12 1,680.00 1,690.21 1,678.84 1,690.19 0.0M
2021-07-09 1,646.48 1,664.34 1,637.88 1,660.54 0.0M
2021-07-08 1,682.75 1,683.88 1,666.74 1,666.74 0.0M
2021-07-07 1,673.88 1,686.21 1,670.17 1,678.64 0.0M
2021-07-06 1,697.92 1,697.92 1,688.57 1,693.23 0.0M
2021-07-05 1,693.90 1,698.21 1,687.52 1,692.22 0.0M
2021-07-02 1,696.10 1,704.31 1,695.04 1,701.51 0.0M
2021-07-01 1,692.05 1,692.63 1,682.34 1,688.46 0.0M
2021-06-30 1,703.97 1,707.77 1,689.14 1,689.14 0.0M
2021-06-29 1,705.88 1,705.88 1,696.55 1,704.05 0.0M
2021-06-28 1,727.14 1,727.14 1,717.42 1,724.68 0.0M
2021-06-25 1,720.99 1,728.04 1,718.69 1,726.60 0.0M
2021-06-24 1,711.44 1,713.91 1,704.10 1,712.40 0.0M
2021-06-23 1,722.32 1,733.00 1,717.70 1,718.60 0.0M
2021-06-22 1,711.79 1,729.08 1,709.79 1,726.48 0.0M
2021-06-21 1,705.43 1,707.19 1,683.19 1,687.63 0.0M
2021-06-18 1,741.25 1,742.61 1,727.59 1,729.87 0.0M
2021-06-17 1,743.94 1,747.26 1,732.65 1,732.65 0.0M
2021-06-16 1,743.81 1,753.34 1,740.97 1,742.74 0.0M
2021-06-15 1,725.56 1,743.57 1,722.97 1,742.42 0.0M
2021-06-14 1,725.66 1,729.41 1,715.34 1,718.84 0.0M
2021-06-11 1,717.37 1,717.40 1,706.44 1,713.62 0.0M
2021-06-10 1,722.24 1,723.89 1,712.72 1,714.37 0.0M
2021-06-09 1,712.48 1,722.84 1,712.48 1,719.71 0.0M
2021-06-08 1,703.68 1,712.20 1,701.46 1,709.72 0.0M
2021-06-07 1,707.19 1,708.75 1,695.58 1,700.22 0.0M
2021-06-04 1,692.81 1,701.60 1,690.19 1,699.01 0.0M
2021-06-03 1,661.53 1,695.33 1,661.53 1,695.03 0.0M
2021-06-02 1,655.92 1,661.18 1,645.91 1,659.29 0.0M
2021-06-01 1,675.57 1,675.78 1,656.23 1,661.04 0.0M
2021-05-31 1,689.49 1,694.91 1,669.71 1,670.63 0.0M
2021-05-28 1,696.79 1,701.72 1,692.41 1,692.91 0.0M
2021-05-27 1,671.35 1,683.39 1,671.35 1,682.54 0.0M
2021-05-26 1,671.81 1,680.43 1,671.81 1,673.28 0.0M
2021-05-25 1,678.35 1,681.13 1,671.89 1,676.18 0.0M
2021-05-24 1,665.45 1,680.68 1,665.37 1,675.98 0.0M
2021-05-21 1,667.02 1,675.16 1,664.76 1,667.07 0.0M
2021-05-20 1,658.08 1,670.57 1,657.24 1,664.51 0.0M
2021-05-19 1,670.48 1,671.79 1,658.40 1,664.98 0.0M
2021-05-18 1,672.06 1,690.20 1,672.06 1,684.36 0.0M
2021-05-17 1,672.52 1,698.92 1,663.39 1,667.95 0.0M
2021-05-14 1,646.58 1,675.29 1,645.25 1,671.17 0.0M
2021-05-13 1,642.28 1,657.98 1,636.37 1,642.68 0.0M
2021-05-12 1,642.21 1,656.28 1,625.20 1,636.44 0.0M
2021-05-11 1,649.46 1,656.24 1,638.27 1,644.52 0.0M
2021-05-10 1,645.60 1,658.76 1,639.86 1,653.29 0.0M
2021-05-07 1,637.40 1,653.15 1,634.25 1,649.43 0.0M
2021-05-06 1,625.77 1,643.81 1,624.68 1,627.93 0.0M
2021-04-30 1,610.71 1,615.36 1,601.86 1,602.17 0.0M
2021-04-28 1,612.77 1,613.78 1,605.34 1,606.61 0.0M
2021-04-27 1,622.44 1,622.71 1,606.98 1,613.34 0.0M
2021-04-26 1,621.00 1,624.39 1,609.77 1,617.72 0.0M
2021-04-23 1,609.38 1,620.95 1,603.66 1,619.68 0.0M
2021-04-22 1,602.23 1,616.44 1,597.85 1,614.59 0.0M
2021-04-21 1,590.06 1,594.40 1,581.17 1,591.24 0.0M
2021-04-20 1,622.36 1,622.36 1,604.64 1,605.15 0.0M
2021-04-19 1,646.43 1,647.40 1,633.20 1,633.74 0.0M
2021-04-16 1,644.93 1,647.81 1,636.67 1,644.48 0.0M
2021-04-15 1,635.51 1,648.31 1,635.51 1,639.03 0.0M
2021-04-14 1,636.62 1,639.12 1,630.50 1,633.98 0.0M
2021-04-13 1,656.49 1,656.80 1,640.80 1,641.23 0.0M
2021-04-12 1,654.23 1,655.69 1,647.45 1,649.92 0.0M
2021-04-09 1,639.95 1,660.48 1,639.18 1,648.30 0.0M
2021-04-08 1,660.35 1,660.35 1,634.89 1,634.89 0.0M
2021-04-07 1,654.29 1,666.32 1,651.35 1,660.38 0.0M
2021-04-06 1,668.13 1,670.67 1,645.00 1,645.02 0.0M
2021-04-05 1,663.56 1,668.28 1,658.30 1,661.45 0.0M
2021-04-02 1,664.72 1,668.45 1,654.58 1,657.20 0.0M
2021-04-01 1,679.38 1,681.68 1,659.19 1,659.19 0.0M
2021-03-31 1,688.07 1,697.43 1,672.28 1,672.28 0.0M
2021-03-30 1,715.21 1,717.46 1,704.42 1,709.39 0.0M
2021-03-29 1,727.46 1,727.46 1,708.85 1,723.51 0.0M
2021-03-26 1,708.23 1,716.85 1,703.64 1,714.23 0.0M
2021-03-25 1,682.14 1,703.23 1,681.20 1,697.45 0.0M
2021-03-24 1,704.08 1,706.21 1,672.81 1,677.36 0.0M
2021-03-23 1,714.20 1,716.56 1,702.11 1,702.44 0.0M
2021-03-22 1,703.46 1,709.63 1,696.86 1,706.71 0.0M
2021-03-19 1,704.22 1,714.83 1,703.83 1,712.59 0.0M
2021-03-18 1,695.32 1,713.99 1,695.24 1,707.78 0.0M
2021-03-17 1,694.77 1,696.74 1,688.96 1,696.74 0.0M
2021-03-16 1,687.72 1,698.33 1,685.99 1,696.68 0.0M
2021-03-15 1,683.12 1,694.62 1,680.73 1,691.86 0.0M
2021-03-12 1,664.62 1,674.39 1,653.61 1,674.39 0.0M
2021-03-11 1,679.14 1,679.14 1,663.51 1,666.90 0.0M
2021-03-10 1,678.16 1,685.90 1,671.83 1,676.10 0.0M
2021-03-09 1,667.60 1,688.06 1,665.20 1,687.57 0.0M
2021-03-08 1,656.79 1,667.86 1,646.70 1,654.55 0.0M
2021-03-05 1,631.72 1,643.82 1,620.38 1,643.82 0.0M
2021-03-04 1,620.11 1,622.68 1,608.71 1,621.58 0.0M
2021-03-03 1,622.26 1,627.14 1,615.09 1,624.53 0.0M
2021-03-02 1,622.38 1,623.49 1,606.11 1,613.09 0.0M
2021-03-01 1,615.38 1,623.35 1,610.19 1,618.46 0.0M
2021-02-26 1,631.10 1,631.10 1,597.54 1,597.54 0.0M
2021-02-25 1,648.41 1,651.03 1,641.09 1,641.09 0.0M
2021-02-24 1,640.08 1,643.88 1,630.76 1,636.99 0.0M
2021-02-22 1,642.96 1,648.98 1,638.67 1,639.31 0.0M
2021-02-19 1,657.30 1,657.30 1,641.82 1,644.44 0.0M
2021-02-18 1,675.05 1,677.20 1,657.83 1,661.18 0.0M
2021-02-17 1,669.23 1,676.87 1,666.32 1,666.70 0.0M
2021-02-16 1,670.19 1,680.93 1,668.31 1,673.81 0.0M
2021-02-15 1,663.05 1,670.24 1,659.72 1,665.86 0.0M
2021-02-12 1,671.20 1,673.11 1,655.58 1,656.53 0.0M
2021-02-10 1,671.68 1,674.41 1,654.07 1,672.59 0.0M
2021-02-09 1,688.89 1,688.89 1,672.07 1,676.83 0.0M
2021-02-08 1,659.50 1,691.66 1,658.10 1,691.66 0.0M
2021-02-05 1,652.36 1,661.39 1,646.56 1,658.97 0.0M
2021-02-04 1,660.56 1,662.53 1,648.12 1,648.26 0.0M
2021-02-03 1,650.45 1,667.79 1,650.45 1,667.79 0.0M
2021-02-02 1,648.05 1,649.66 1,642.63 1,648.23 0.0M
2021-02-01 1,657.75 1,663.59 1,641.65 1,645.95 0.0M
2021-01-29 1,675.47 1,691.83 1,661.61 1,662.61 0.0M
2021-01-28 1,666.23 1,676.91 1,662.49 1,675.80 0.0M
2021-01-27 1,677.08 1,688.29 1,674.58 1,684.88 0.0M
2021-01-26 1,658.08 1,666.82 1,655.64 1,664.49 0.0M
2021-01-25 1,657.05 1,661.69 1,652.68 1,661.17 0.0M
2021-01-22 1,647.08 1,659.10 1,645.78 1,654.28 0.0M
2021-01-21 1,655.95 1,671.14 1,652.27 1,655.88 0.0M
2021-01-20 1,659.35 1,659.35 1,643.81 1,646.65 0.0M
2021-01-19 1,661.87 1,671.90 1,658.48 1,660.91 0.0M
2021-01-18 1,667.12 1,668.71 1,658.79 1,661.02 0.0M
2021-01-15 1,670.79 1,676.87 1,662.76 1,668.72 0.0M
2021-01-14 1,655.93 1,676.74 1,650.29 1,668.83 0.0M
2021-01-13 1,647.88 1,655.00 1,642.19 1,653.26 0.0M
2021-01-12 1,646.79 1,654.75 1,641.00 1,651.05 0.0M
2021-01-08 1,633.33 1,654.96 1,623.38 1,654.39 0.0M
2021-01-07 1,636.69 1,641.55 1,630.42 1,632.19 0.0M
2021-01-06 1,623.09 1,631.64 1,621.41 1,622.94 0.0M
2021-01-05 1,634.81 1,636.29 1,627.48 1,631.08 0.0M
2021-01-04 1,661.48 1,661.54 1,631.65 1,638.10 0.0M