TOPIX Foods

IFOOD.T
🏛️ japan →
2,401.02
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
2022-12-30 1,773.13 1,780.14 1,759.66 1,759.66 0.0M
2022-12-29 1,789.38 1,792.84 1,769.93 1,776.13 0.0M
2022-12-28 1,810.29 1,817.69 1,806.61 1,817.34 0.0M
2022-12-27 1,807.16 1,814.20 1,807.16 1,807.51 0.0M
2022-12-26 1,804.56 1,806.65 1,794.70 1,800.61 0.0M
2022-12-23 1,804.87 1,807.95 1,798.73 1,801.82 0.0M
2022-12-22 1,797.46 1,808.17 1,791.42 1,807.25 0.0M
2022-12-21 1,807.09 1,814.05 1,794.85 1,800.14 0.0M
2022-12-20 1,820.36 1,829.10 1,797.88 1,807.38 0.0M
2022-12-19 1,824.40 1,826.19 1,817.77 1,819.71 0.0M
2022-12-16 1,825.02 1,833.45 1,820.84 1,830.07 0.0M
2022-12-15 1,835.04 1,844.52 1,832.76 1,832.77 0.0M
2022-12-14 1,833.13 1,843.91 1,829.85 1,843.23 0.0M
2022-12-13 1,833.49 1,840.17 1,831.77 1,837.64 0.0M
2022-12-12 1,825.14 1,831.21 1,824.70 1,826.63 0.0M
2022-12-09 1,819.99 1,837.51 1,819.14 1,836.81 0.0M
2022-12-08 1,824.90 1,827.61 1,817.55 1,823.19 0.0M
2022-12-07 1,814.82 1,831.43 1,813.34 1,819.64 0.0M
2022-12-06 1,816.06 1,824.06 1,811.47 1,821.97 0.0M
2022-12-05 1,819.58 1,819.58 1,803.02 1,811.60 0.0M
2022-12-02 1,824.79 1,824.79 1,809.58 1,819.18 0.0M
2022-12-01 1,837.37 1,840.42 1,831.87 1,835.15 0.0M
2022-11-30 1,835.34 1,844.73 1,833.88 1,833.88 0.0M
2022-11-29 1,853.90 1,853.90 1,843.47 1,844.97 0.0M
2022-11-28 1,858.45 1,858.45 1,845.04 1,850.62 0.0M
2022-11-25 1,852.14 1,860.30 1,851.08 1,858.48 0.0M
2022-11-24 1,854.75 1,857.81 1,850.16 1,850.65 0.0M
2022-11-22 1,830.85 1,850.70 1,829.89 1,845.13 0.0M
2022-11-21 1,818.06 1,821.24 1,809.28 1,817.74 0.0M
2022-11-18 1,797.96 1,810.25 1,797.58 1,810.25 0.0M
2022-11-17 1,781.39 1,796.66 1,778.45 1,793.66 0.0M
2022-11-16 1,769.23 1,776.35 1,756.64 1,772.51 0.0M
2022-11-15 1,787.84 1,795.25 1,771.26 1,771.26 0.0M
2022-11-14 1,793.88 1,793.88 1,782.76 1,782.76 0.0M
2022-11-11 1,823.43 1,828.79 1,800.60 1,802.31 0.0M
2022-11-10 1,798.42 1,817.63 1,792.09 1,815.88 0.0M
2022-11-09 1,806.75 1,810.59 1,801.03 1,804.08 0.0M
2022-11-08 1,795.75 1,807.23 1,794.59 1,803.55 0.0M
2022-11-07 1,794.02 1,799.35 1,787.44 1,793.60 0.0M
2022-11-04 1,793.96 1,797.14 1,778.59 1,787.76 0.0M
2022-11-02 1,779.64 1,808.13 1,778.89 1,807.10 0.0M
2022-11-01 1,763.18 1,787.53 1,761.61 1,783.99 0.0M
2022-10-31 1,748.44 1,754.60 1,743.96 1,750.24 0.0M
2022-10-28 1,729.64 1,742.96 1,729.64 1,735.22 0.0M
2022-10-27 1,757.73 1,757.73 1,739.33 1,739.33 0.0M
2022-10-26 1,755.66 1,770.40 1,755.66 1,762.75 0.0M
2022-10-25 1,737.24 1,752.91 1,736.25 1,749.18 0.0M
2022-10-24 1,753.70 1,755.04 1,731.05 1,732.03 0.0M
2022-10-21 1,766.83 1,766.93 1,747.08 1,747.08 0.0M
2022-10-20 1,766.23 1,770.94 1,760.88 1,766.73 0.0M
2022-10-19 1,781.89 1,782.89 1,773.78 1,775.45 0.0M
2022-10-18 1,780.49 1,785.92 1,773.57 1,774.92 0.0M
2022-10-17 1,779.02 1,784.86 1,770.05 1,770.05 0.0M
2022-10-14 1,774.46 1,791.06 1,773.54 1,784.54 0.0M
2022-10-13 1,772.31 1,772.31 1,754.05 1,755.82 0.0M
2022-10-12 1,768.29 1,783.69 1,765.27 1,776.28 0.0M
2022-10-11 1,769.40 1,780.38 1,762.35 1,765.59 0.0M
2022-10-07 1,770.97 1,780.13 1,768.93 1,779.23 0.0M
2022-10-06 1,797.70 1,806.80 1,790.10 1,790.10 0.0M
2022-10-05 1,808.46 1,810.22 1,791.19 1,795.36 0.0M
2022-10-04 1,778.02 1,805.91 1,776.99 1,804.57 0.0M
2022-10-03 1,768.87 1,768.87 1,743.98 1,758.67 0.0M
2022-09-30 1,789.75 1,791.41 1,773.08 1,778.96 0.0M
2022-09-29 1,753.15 1,789.81 1,751.91 1,787.29 0.0M
2022-09-28 1,765.97 1,769.01 1,744.17 1,756.36 0.0M
2022-09-27 1,764.35 1,784.43 1,761.44 1,780.41 0.0M
2022-09-26 1,755.91 1,768.96 1,754.86 1,757.46 0.0M
2022-09-22 1,767.16 1,775.24 1,760.48 1,770.78 0.0M
2022-09-21 1,779.85 1,782.27 1,770.43 1,773.66 0.0M
2022-09-20 1,782.53 1,794.11 1,782.32 1,792.84 0.0M
2022-09-16 1,763.41 1,772.54 1,761.58 1,770.00 0.0M
2022-09-15 1,767.32 1,772.42 1,761.86 1,771.22 0.0M
2022-09-14 1,775.24 1,777.99 1,762.59 1,764.65 0.0M
2022-09-13 1,789.42 1,797.84 1,785.27 1,795.40 0.0M
2022-09-12 1,787.98 1,793.21 1,786.15 1,793.21 0.0M
2022-09-09 1,776.26 1,788.52 1,775.83 1,783.43 0.0M
2022-09-08 1,762.35 1,780.74 1,762.35 1,779.45 0.0M
2022-09-07 1,756.96 1,762.14 1,741.21 1,748.56 0.0M
2022-09-06 1,770.35 1,782.25 1,760.17 1,760.65 0.0M
2022-09-05 1,771.13 1,775.76 1,764.80 1,769.14 0.0M
2022-09-02 1,790.26 1,790.26 1,774.37 1,780.96 0.0M
2022-09-01 1,783.54 1,789.89 1,781.28 1,783.68 0.0M
2022-08-31 1,799.05 1,800.20 1,788.89 1,792.97 0.0M
2022-08-30 1,795.79 1,807.10 1,793.41 1,802.42 0.0M
2022-08-29 1,774.80 1,791.18 1,773.36 1,785.37 0.0M
2022-08-26 1,805.11 1,808.91 1,794.41 1,794.41 0.0M
2022-08-25 1,803.65 1,805.82 1,799.08 1,803.71 0.0M
2022-08-24 1,807.25 1,809.13 1,793.59 1,798.81 0.0M
2022-08-23 1,812.78 1,818.13 1,806.44 1,809.64 0.0M
2022-08-22 1,800.55 1,812.45 1,795.67 1,812.45 0.0M
2022-08-19 1,807.34 1,815.83 1,804.71 1,808.53 0.0M
2022-08-18 1,814.40 1,814.91 1,804.57 1,806.65 0.0M
2022-08-17 1,811.40 1,818.96 1,809.19 1,818.96 0.0M
2022-08-16 1,807.68 1,811.64 1,802.64 1,807.17 0.0M
2022-08-15 1,790.29 1,803.08 1,790.24 1,801.26 0.0M
2022-08-12 1,785.65 1,799.10 1,783.76 1,793.85 0.0M
2022-08-10 1,768.40 1,775.65 1,754.86 1,775.15 0.0M
2022-08-09 1,781.17 1,789.32 1,758.61 1,761.34 0.0M
2022-08-08 1,771.85 1,781.90 1,769.06 1,779.14 0.0M
2022-08-05 1,754.39 1,775.72 1,753.97 1,775.72 0.0M
2022-08-04 1,773.82 1,775.68 1,749.39 1,750.70 0.0M
2022-08-03 1,774.47 1,778.18 1,763.30 1,768.19 0.0M
2022-08-02 1,793.24 1,793.24 1,767.33 1,773.53 0.0M
2022-08-01 1,772.28 1,795.13 1,772.03 1,794.15 0.0M
2022-07-29 1,773.88 1,775.42 1,763.34 1,769.76 0.0M
2022-07-28 1,777.85 1,777.85 1,765.79 1,776.47 0.0M
2022-07-27 1,781.31 1,788.67 1,778.99 1,780.84 0.0M
2022-07-26 1,782.69 1,784.12 1,771.85 1,774.75 0.0M
2022-07-25 1,773.60 1,786.10 1,773.60 1,782.47 0.0M
2022-07-22 1,771.18 1,772.73 1,764.35 1,770.08 0.0M
2022-07-21 1,758.34 1,768.33 1,750.76 1,768.01 0.0M
2022-07-20 1,752.62 1,764.87 1,752.02 1,764.85 0.0M
2022-07-19 1,759.29 1,759.29 1,735.79 1,746.07 0.0M
2022-07-15 1,768.00 1,768.59 1,742.38 1,757.33 0.0M
2022-07-14 1,759.04 1,765.96 1,755.10 1,761.83 0.0M
2022-07-13 1,771.45 1,775.49 1,761.77 1,765.36 0.0M
2022-07-12 1,780.45 1,780.49 1,762.74 1,768.98 0.0M
2022-07-11 1,769.37 1,783.55 1,767.27 1,781.17 0.0M
2022-07-08 1,766.45 1,766.45 1,741.29 1,753.13 0.0M
2022-07-07 1,755.22 1,776.81 1,753.69 1,770.67 0.0M
2022-07-06 1,735.22 1,741.87 1,730.63 1,737.43 0.0M
2022-07-05 1,736.22 1,743.82 1,730.14 1,734.28 0.0M
2022-07-04 1,728.78 1,739.12 1,720.68 1,735.62 0.0M
2022-07-01 1,735.45 1,743.05 1,712.80 1,717.05 0.0M
2022-06-30 1,730.13 1,741.78 1,723.49 1,724.47 0.0M
2022-06-29 1,724.97 1,739.62 1,723.64 1,729.35 0.0M
2022-06-28 1,710.16 1,741.97 1,710.16 1,741.97 0.0M
2022-06-27 1,723.86 1,730.04 1,713.61 1,718.35 0.0M
2022-06-24 1,707.21 1,718.42 1,700.49 1,717.35 0.0M
2022-06-23 1,688.32 1,705.46 1,688.32 1,703.25 0.0M
2022-06-22 1,664.16 1,683.46 1,660.37 1,678.67 0.0M
2022-06-21 1,654.23 1,665.33 1,651.07 1,661.26 0.0M
2022-06-20 1,665.81 1,666.08 1,640.96 1,648.17 0.0M
2022-06-17 1,632.18 1,662.49 1,622.33 1,660.31 0.0M
2022-06-16 1,639.67 1,654.79 1,637.48 1,646.05 0.0M
2022-06-15 1,641.50 1,645.46 1,626.07 1,626.07 0.0M
2022-06-14 1,641.28 1,647.22 1,638.65 1,642.80 0.0M
2022-06-13 1,637.92 1,658.60 1,637.49 1,655.99 0.0M
2022-06-10 1,653.21 1,662.88 1,648.05 1,648.76 0.0M
2022-06-09 1,664.33 1,672.49 1,664.33 1,664.78 0.0M
2022-06-08 1,663.52 1,672.61 1,663.52 1,666.54 0.0M
2022-06-07 1,654.59 1,660.75 1,649.72 1,655.16 0.0M
2022-06-06 1,648.31 1,660.82 1,648.31 1,656.26 0.0M
2022-06-03 1,646.36 1,652.68 1,645.60 1,650.56 0.0M
2022-06-02 1,651.34 1,652.74 1,640.55 1,643.41 0.0M
2022-06-01 1,637.31 1,660.13 1,637.31 1,656.62 0.0M
2022-05-31 1,637.00 1,647.56 1,632.26 1,633.49 0.0M
2022-05-30 1,629.57 1,647.54 1,629.37 1,644.27 0.0M
2022-05-27 1,636.30 1,636.73 1,612.88 1,619.43 0.0M
2022-05-26 1,635.45 1,650.45 1,632.06 1,632.06 0.0M
2022-05-25 1,634.13 1,636.81 1,626.95 1,631.76 0.0M
2022-05-24 1,634.34 1,636.08 1,625.24 1,626.50 0.0M
2022-05-23 1,638.98 1,648.85 1,632.95 1,636.66 0.0M
2022-05-20 1,627.78 1,634.18 1,625.19 1,626.41 0.0M
2022-05-19 1,619.06 1,634.19 1,612.38 1,632.63 0.0M
2022-05-18 1,636.34 1,643.44 1,631.11 1,638.57 0.0M
2022-05-17 1,665.74 1,665.87 1,630.96 1,632.40 0.0M
2022-05-16 1,670.58 1,675.34 1,656.14 1,664.44 0.0M
2022-05-13 1,654.50 1,672.34 1,641.88 1,667.21 0.0M
2022-05-12 1,646.71 1,658.39 1,636.24 1,651.63 0.0M
2022-05-11 1,645.74 1,662.09 1,645.32 1,658.77 0.0M
2022-05-10 1,651.98 1,658.98 1,643.94 1,649.86 0.0M
2022-05-09 1,678.77 1,680.99 1,655.51 1,655.81 0.0M
2022-05-06 1,673.16 1,691.73 1,670.13 1,690.93 0.0M
2022-05-02 1,658.62 1,668.94 1,652.71 1,665.57 0.0M
2022-04-28 1,636.67 1,672.23 1,634.98 1,671.30 0.0M
2022-04-27 1,656.83 1,672.68 1,638.53 1,642.30 0.0M
2022-04-26 1,657.20 1,667.42 1,656.41 1,660.40 0.0M
2022-04-25 1,636.48 1,651.80 1,635.33 1,649.70 0.0M
2022-04-22 1,642.20 1,655.65 1,636.85 1,652.25 0.0M
2022-04-21 1,645.14 1,657.79 1,645.14 1,654.83 0.0M
2022-04-20 1,630.09 1,644.53 1,623.52 1,644.18 0.0M
2022-04-19 1,630.79 1,632.57 1,618.15 1,623.30 0.0M
2022-04-18 1,629.55 1,629.55 1,602.32 1,617.68 0.0M
2022-04-15 1,648.50 1,652.79 1,639.40 1,642.61 0.0M
2022-04-14 1,639.07 1,652.84 1,638.27 1,650.09 0.0M
2022-04-13 1,634.47 1,643.79 1,631.56 1,640.72 0.0M
2022-04-12 1,650.70 1,656.90 1,634.98 1,636.97 0.0M
2022-04-11 1,650.27 1,654.83 1,644.34 1,654.15 0.0M
2022-04-08 1,641.97 1,650.07 1,636.77 1,649.81 0.0M
2022-04-07 1,622.44 1,641.64 1,616.45 1,639.73 0.0M
2022-04-06 1,647.85 1,654.18 1,636.17 1,637.16 0.0M
2022-04-05 1,659.56 1,659.56 1,645.47 1,656.57 0.0M
2022-04-04 1,655.97 1,661.80 1,650.09 1,660.19 0.0M
2022-04-01 1,631.47 1,652.99 1,624.58 1,649.92 0.0M
2022-03-31 1,657.18 1,659.20 1,639.18 1,640.27 0.0M
2022-03-30 1,677.52 1,677.52 1,654.62 1,666.48 0.0M
2022-03-29 1,675.83 1,679.66 1,665.82 1,679.66 0.0M
2022-03-28 1,669.56 1,679.23 1,666.50 1,674.15 0.0M
2022-03-25 1,673.99 1,677.94 1,662.50 1,668.98 0.0M
2022-03-24 1,662.69 1,664.90 1,651.41 1,664.90 0.0M
2022-03-23 1,659.50 1,674.80 1,651.48 1,672.31 0.0M
2022-03-22 1,665.95 1,671.88 1,642.30 1,644.67 0.0M
2022-03-18 1,653.89 1,661.71 1,646.36 1,654.47 0.0M
2022-03-17 1,650.01 1,652.63 1,633.17 1,649.36 0.0M
2022-03-16 1,639.93 1,648.30 1,632.64 1,633.85 0.0M
2022-03-15 1,607.55 1,639.99 1,607.55 1,632.05 0.0M
2022-03-14 1,602.88 1,609.19 1,596.10 1,600.22 0.0M
2022-03-11 1,614.37 1,615.55 1,586.18 1,596.49 0.0M
2022-03-10 1,605.89 1,637.53 1,604.37 1,634.72 0.0M
2022-03-09 1,587.82 1,601.88 1,578.71 1,582.09 0.0M
2022-03-08 1,621.78 1,626.16 1,592.81 1,596.48 0.0M
2022-03-07 1,641.73 1,641.73 1,613.99 1,627.78 0.0M
2022-03-04 1,674.69 1,679.26 1,651.49 1,655.04 0.0M
2022-03-03 1,665.95 1,684.84 1,664.72 1,677.09 0.0M
2022-03-02 1,672.24 1,672.56 1,656.37 1,656.84 0.0M
2022-03-01 1,693.29 1,694.24 1,683.13 1,684.30 0.0M
2022-02-28 1,667.96 1,682.79 1,657.59 1,681.90 0.0M
2022-02-25 1,675.59 1,676.14 1,660.54 1,664.97 0.0M
2022-02-24 1,693.21 1,696.87 1,668.23 1,678.59 0.0M
2022-02-22 1,716.52 1,716.52 1,695.63 1,707.33 0.0M
2022-02-21 1,733.58 1,739.51 1,725.41 1,738.60 0.0M
2022-02-18 1,737.35 1,748.80 1,734.43 1,746.61 0.0M
2022-02-17 1,748.88 1,749.82 1,728.00 1,740.95 0.0M
2022-02-16 1,735.22 1,750.64 1,733.43 1,749.42 0.0M
2022-02-15 1,712.61 1,721.21 1,710.18 1,718.98 0.0M
2022-02-14 1,699.33 1,710.41 1,693.08 1,707.00 0.0M
2022-02-10 1,698.11 1,711.90 1,692.34 1,711.90 0.0M
2022-02-09 1,707.47 1,707.66 1,687.84 1,692.92 0.0M
2022-02-08 1,694.77 1,708.64 1,693.95 1,705.62 0.0M
2022-02-07 1,675.94 1,691.09 1,675.13 1,689.41 0.0M
2022-02-04 1,682.20 1,694.31 1,670.06 1,685.56 0.0M
2022-02-03 1,669.44 1,684.67 1,668.72 1,681.15 0.0M
2022-02-02 1,664.42 1,677.84 1,654.14 1,671.40 0.0M
2022-02-01 1,664.83 1,672.64 1,654.32 1,661.53 0.0M
2022-01-31 1,671.95 1,671.95 1,658.35 1,665.93 0.0M
2022-01-28 1,667.86 1,679.72 1,666.69 1,677.30 0.0M
2022-01-27 1,675.14 1,675.14 1,640.79 1,650.70 0.0M
2022-01-26 1,684.62 1,691.79 1,670.72 1,670.78 0.0M
2022-01-25 1,676.81 1,688.23 1,664.50 1,688.14 0.0M
2022-01-24 1,682.43 1,688.76 1,669.02 1,687.98 0.0M
2022-01-21 1,650.21 1,680.66 1,643.43 1,678.83 0.0M
2022-01-20 1,636.06 1,667.42 1,636.06 1,660.90 0.0M
2022-01-19 1,655.95 1,658.95 1,629.27 1,634.25 0.0M
2022-01-18 1,688.74 1,688.98 1,662.33 1,663.38 0.0M
2022-01-17 1,684.21 1,695.77 1,677.84 1,680.04 0.0M
2022-01-14 1,684.67 1,686.71 1,673.17 1,678.24 0.0M
2022-01-13 1,697.89 1,697.89 1,685.05 1,686.55 0.0M
2022-01-12 1,699.04 1,707.73 1,693.68 1,705.31 0.0M
2022-01-11 1,705.46 1,709.03 1,682.96 1,696.36 0.0M
2022-01-07 1,707.70 1,715.88 1,695.76 1,703.65 0.0M
2022-01-06 1,717.29 1,725.90 1,702.48 1,702.48 0.0M
2022-01-05 1,707.43 1,721.06 1,706.69 1,719.31 0.0M
2022-01-04 1,700.94 1,708.78 1,692.45 1,708.61 0.0M