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
2023-12-29 2,121.11 2,132.51 2,117.07 2,126.74 0.0M
2023-12-28 2,115.09 2,125.96 2,115.09 2,119.98 0.0M
2023-12-27 2,142.17 2,147.53 2,136.68 2,143.98 0.0M
2023-12-26 2,135.50 2,135.50 2,124.76 2,135.26 0.0M
2023-12-25 2,135.48 2,139.02 2,130.40 2,134.50 0.0M
2023-12-22 2,123.30 2,139.54 2,121.06 2,126.00 0.0M
2023-12-21 2,114.52 2,123.12 2,113.97 2,120.54 0.0M
2023-12-20 2,121.56 2,136.69 2,121.56 2,128.77 0.0M
2023-12-19 2,098.47 2,116.99 2,092.09 2,116.62 0.0M
2023-12-18 2,084.90 2,095.68 2,073.96 2,085.15 0.0M
2023-12-15 2,124.73 2,130.99 2,100.35 2,103.57 0.0M
2023-12-14 2,153.73 2,156.36 2,118.22 2,137.05 0.0M
2023-12-13 2,180.83 2,180.83 2,153.06 2,156.89 0.0M
2023-12-12 2,196.24 2,196.83 2,176.42 2,178.78 0.0M
2023-12-11 2,162.29 2,182.71 2,160.46 2,180.90 0.0M
2023-12-08 2,173.16 2,183.66 2,150.29 2,157.18 0.0M
2023-12-07 2,199.92 2,205.54 2,185.01 2,190.28 0.0M
2023-12-06 2,173.29 2,206.77 2,173.27 2,204.96 0.0M
2023-12-05 2,173.40 2,182.82 2,168.75 2,175.09 0.0M
2023-12-04 2,175.27 2,179.19 2,163.01 2,172.10 0.0M
2023-12-01 2,181.11 2,188.00 2,179.62 2,184.67 0.0M
2023-11-30 2,162.07 2,175.00 2,143.61 2,173.22 0.0M
2023-11-29 2,179.32 2,185.14 2,165.88 2,172.16 0.0M
2023-11-28 2,191.60 2,191.60 2,177.35 2,188.31 0.0M
2023-11-27 2,200.85 2,205.11 2,184.08 2,185.20 0.0M
2023-11-24 2,203.60 2,203.60 2,186.20 2,191.63 0.0M
2023-11-22 2,166.80 2,194.29 2,166.80 2,187.02 0.0M
2023-11-21 2,182.18 2,184.73 2,161.36 2,166.95 0.0M
2023-11-20 2,199.60 2,209.17 2,185.30 2,188.58 0.0M
2023-11-17 2,190.58 2,203.00 2,179.62 2,203.00 0.0M
2023-11-16 2,206.95 2,214.42 2,192.33 2,192.89 0.0M
2023-11-15 2,223.03 2,227.68 2,211.81 2,221.27 0.0M
2023-11-14 2,228.59 2,238.58 2,217.88 2,221.21 0.0M
2023-11-13 2,220.81 2,232.95 2,218.94 2,227.29 0.0M
2023-11-10 2,182.67 2,209.14 2,178.13 2,207.88 0.0M
2023-11-09 2,167.02 2,188.90 2,152.04 2,183.30 0.0M
2023-11-08 2,185.18 2,187.01 2,152.18 2,170.67 0.0M
2023-11-07 2,221.42 2,222.14 2,180.07 2,181.65 0.0M
2023-11-06 2,217.21 2,233.19 2,203.60 2,222.78 0.0M
2023-11-02 2,190.11 2,199.98 2,182.58 2,194.55 0.0M
2023-11-01 2,156.17 2,179.81 2,156.17 2,179.24 0.0M
2023-10-31 2,093.71 2,139.27 2,092.92 2,136.02 0.0M
2023-10-30 2,089.04 2,094.06 2,075.80 2,086.88 0.0M
2023-10-27 2,084.77 2,103.65 2,079.24 2,102.76 0.0M
2023-10-26 2,075.37 2,091.94 2,074.01 2,079.77 0.0M
2023-10-25 2,079.31 2,093.88 2,078.74 2,082.85 0.0M
2023-10-24 2,066.85 2,072.74 2,033.37 2,069.16 0.0M
2023-10-23 2,067.08 2,076.30 2,064.34 2,067.76 0.0M
2023-10-20 2,057.13 2,074.02 2,057.13 2,063.23 0.0M
2023-10-19 2,054.38 2,073.49 2,054.12 2,065.08 0.0M
2023-10-18 2,062.54 2,069.91 2,044.06 2,065.96 0.0M
2023-10-17 2,071.61 2,080.73 2,055.96 2,061.92 0.0M
2023-10-16 2,087.18 2,087.18 2,057.03 2,061.64 0.0M
2023-10-13 2,093.94 2,098.70 2,085.50 2,092.46 0.0M
2023-10-12 2,116.35 2,119.42 2,103.83 2,112.65 0.0M
2023-10-11 2,118.65 2,121.82 2,110.04 2,111.39 0.0M
2023-10-10 2,114.22 2,127.58 2,114.22 2,121.27 0.0M
2023-10-06 2,083.66 2,111.04 2,080.38 2,102.24 0.0M
2023-10-05 2,055.28 2,083.66 2,051.27 2,078.35 0.0M
2023-10-04 2,061.21 2,064.82 2,042.73 2,045.95 0.0M
2023-10-03 2,095.33 2,097.13 2,076.66 2,083.16 0.0M
2023-10-02 2,108.95 2,125.78 2,094.45 2,094.91 0.0M
2023-09-29 2,121.15 2,122.05 2,096.07 2,104.80 0.0M
2023-09-28 2,125.41 2,134.70 2,107.50 2,120.50 0.0M
2023-09-27 2,126.85 2,141.69 2,112.49 2,141.69 0.0M
2023-09-26 2,138.96 2,144.46 2,132.83 2,134.09 0.0M
2023-09-25 2,120.56 2,144.76 2,118.57 2,140.91 0.0M
2023-09-22 2,107.84 2,123.43 2,102.44 2,115.02 0.0M
2023-09-21 2,133.33 2,139.52 2,120.05 2,122.88 0.0M
2023-09-20 2,148.65 2,150.63 2,131.76 2,133.11 0.0M
2023-09-19 2,151.57 2,159.35 2,138.96 2,150.70 0.0M
2023-09-15 2,147.66 2,162.10 2,146.11 2,153.86 0.0M
2023-09-14 2,138.56 2,149.97 2,133.89 2,146.38 0.0M
2023-09-13 2,135.84 2,139.79 2,128.07 2,128.33 0.0M
2023-09-12 2,126.21 2,142.48 2,126.21 2,142.05 0.0M
2023-09-11 2,138.07 2,138.75 2,115.12 2,121.89 0.0M
2023-09-08 2,133.68 2,136.30 2,119.06 2,128.93 0.0M
2023-09-07 2,122.51 2,145.31 2,122.51 2,135.53 0.0M
2023-09-06 2,133.62 2,136.46 2,119.93 2,123.01 0.0M
2023-09-05 2,133.60 2,141.97 2,121.85 2,132.13 0.0M
2023-09-04 2,119.17 2,131.07 2,116.77 2,131.07 0.0M
2023-09-01 2,107.06 2,126.41 2,107.06 2,123.40 0.0M
2023-08-31 2,106.45 2,112.91 2,102.32 2,110.81 0.0M
2023-08-30 2,095.74 2,110.93 2,093.30 2,101.59 0.0M
2023-08-29 2,094.73 2,102.94 2,091.80 2,094.63 0.0M
2023-08-28 2,074.05 2,092.87 2,071.91 2,091.79 0.0M
2023-08-25 2,061.55 2,071.57 2,056.38 2,059.00 0.0M
2023-08-24 2,060.35 2,075.22 2,058.64 2,073.55 0.0M
2023-08-23 2,040.15 2,061.26 2,039.88 2,060.16 0.0M
2023-08-22 2,024.84 2,045.60 2,023.99 2,044.96 0.0M
2023-08-21 2,021.99 2,038.43 2,021.99 2,028.43 0.0M
2023-08-18 2,028.05 2,033.92 2,014.52 2,020.67 0.0M
2023-08-17 2,055.09 2,055.09 2,032.82 2,043.50 0.0M
2023-08-16 2,044.41 2,058.21 2,042.58 2,050.61 0.0M
2023-08-15 2,053.32 2,055.47 2,047.51 2,053.12 0.0M
2023-08-14 2,061.48 2,069.03 2,046.67 2,050.40 0.0M
2023-08-10 2,040.45 2,064.40 2,040.45 2,063.78 0.0M
2023-08-09 2,033.79 2,042.37 2,021.55 2,038.16 0.0M
2023-08-08 2,014.28 2,046.59 2,014.28 2,044.16 0.0M
2023-08-07 1,998.86 2,012.04 1,990.99 2,001.01 0.0M
2023-08-04 1,995.72 2,009.15 1,990.66 2,006.62 0.0M
2023-08-03 2,006.74 2,015.11 1,999.21 2,007.54 0.0M
2023-08-02 2,023.56 2,027.78 2,009.27 2,017.41 0.0M
2023-08-01 2,022.53 2,033.11 2,017.73 2,032.89 0.0M
2023-07-31 2,032.20 2,039.98 2,015.11 2,021.23 0.0M
2023-07-28 2,023.41 2,037.40 1,998.90 2,012.13 0.0M
2023-07-27 2,029.26 2,040.57 2,022.25 2,040.04 0.0M
2023-07-26 2,034.27 2,040.82 2,026.35 2,036.36 0.0M
2023-07-25 2,031.82 2,037.89 2,026.02 2,030.45 0.0M
2023-07-24 2,033.41 2,040.14 2,028.24 2,036.04 0.0M
2023-07-21 2,010.13 2,021.26 2,004.36 2,019.08 0.0M
2023-07-20 2,016.47 2,024.86 2,007.71 2,009.33 0.0M
2023-07-19 2,015.70 2,020.85 2,006.27 2,014.55 0.0M
2023-07-18 1,991.24 2,011.31 1,989.84 2,003.17 0.0M
2023-07-14 2,000.18 2,000.18 1,975.48 1,986.46 0.0M
2023-07-13 1,987.41 1,994.24 1,976.75 1,988.52 0.0M
2023-07-12 1,990.77 1,994.98 1,982.47 1,983.31 0.0M
2023-07-11 2,000.97 2,003.18 1,981.82 1,985.69 0.0M
2023-07-10 2,007.16 2,011.76 1,994.34 2,000.21 0.0M
2023-07-07 2,017.34 2,026.76 2,005.12 2,011.49 0.0M
2023-07-06 2,021.91 2,024.78 2,009.91 2,019.07 0.0M
2023-07-05 2,020.43 2,031.42 2,018.56 2,021.73 0.0M
2023-07-04 2,039.43 2,041.65 2,029.53 2,030.23 0.0M
2023-07-03 2,047.70 2,053.68 2,046.89 2,049.43 0.0M
2023-06-30 2,039.25 2,044.26 2,029.91 2,038.25 0.0M
2023-06-29 2,054.83 2,054.83 2,035.78 2,038.11 0.0M
2023-06-28 2,058.33 2,076.91 2,056.91 2,075.43 0.0M
2023-06-27 2,067.50 2,069.17 2,045.48 2,056.14 0.0M
2023-06-26 2,066.10 2,076.81 2,049.35 2,072.09 0.0M
2023-06-23 2,076.52 2,081.85 2,057.83 2,067.59 0.0M
2023-06-22 2,065.49 2,078.87 2,065.49 2,067.43 0.0M
2023-06-21 2,059.85 2,073.66 2,059.06 2,071.51 0.0M
2023-06-20 2,060.09 2,060.09 2,047.82 2,058.91 0.0M
2023-06-19 2,088.79 2,088.79 2,053.09 2,061.88 0.0M
2023-06-16 2,070.54 2,082.10 2,061.34 2,079.74 0.0M
2023-06-15 2,072.04 2,081.00 2,065.62 2,070.46 0.0M
2023-06-14 2,069.58 2,077.69 2,063.19 2,069.95 0.0M
2023-06-13 2,056.39 2,063.68 2,046.27 2,058.91 0.0M
2023-06-12 2,056.89 2,058.28 2,043.31 2,050.02 0.0M
2023-06-09 2,036.11 2,048.53 2,031.99 2,045.97 0.0M
2023-06-08 2,039.10 2,047.46 2,020.56 2,027.36 0.0M
2023-06-07 2,063.81 2,070.66 2,038.91 2,038.91 0.0M
2023-06-06 2,038.47 2,061.58 2,032.91 2,061.12 0.0M
2023-06-05 2,039.26 2,041.57 2,030.27 2,039.91 0.0M
2023-06-02 2,006.65 2,021.34 2,005.69 2,018.35 0.0M
2023-06-01 1,996.24 2,011.03 1,996.24 2,004.90 0.0M
2023-05-31 1,986.95 2,002.44 1,984.68 1,988.60 0.0M
2023-05-30 1,997.98 1,999.68 1,983.99 1,992.92 0.0M
2023-05-29 2,020.35 2,024.45 2,005.22 2,005.52 0.0M
2023-05-26 2,007.71 2,015.49 2,007.21 2,008.31 0.0M
2023-05-25 2,003.90 2,021.83 2,003.90 2,008.43 0.0M
2023-05-24 2,022.51 2,026.22 2,015.90 2,017.16 0.0M
2023-05-23 2,044.10 2,050.29 2,024.21 2,031.42 0.0M
2023-05-22 2,021.13 2,045.32 2,021.13 2,044.98 0.0M
2023-05-19 2,018.65 2,027.54 2,014.59 2,019.08 0.0M
2023-05-18 2,036.99 2,036.99 2,017.61 2,020.04 0.0M
2023-05-17 2,039.93 2,039.93 2,030.87 2,033.65 0.0M
2023-05-16 2,013.73 2,038.66 2,012.40 2,038.14 0.0M
2023-05-15 1,998.39 2,016.79 1,997.59 2,015.98 0.0M
2023-05-12 1,962.98 1,991.92 1,962.98 1,982.11 0.0M
2023-05-11 1,958.89 1,968.95 1,950.65 1,953.96 0.0M
2023-05-10 1,997.15 1,997.15 1,964.97 1,967.43 0.0M
2023-05-09 1,986.83 2,000.08 1,985.35 1,999.27 0.0M
2023-05-08 1,982.67 2,001.93 1,981.84 1,984.46 0.0M
2023-05-02 2,006.49 2,007.02 1,980.90 1,986.14 0.0M
2023-05-01 1,991.38 2,003.10 1,988.99 2,002.20 0.0M
2023-04-28 1,959.98 1,977.62 1,959.98 1,977.62 0.0M
2023-04-27 1,937.36 1,945.04 1,928.79 1,944.96 0.0M
2023-04-26 1,948.07 1,959.39 1,942.16 1,946.40 0.0M
2023-04-25 1,938.87 1,947.74 1,938.87 1,942.46 0.0M
2023-04-24 1,936.87 1,937.06 1,929.76 1,933.17 0.0M
2023-04-21 1,923.16 1,933.39 1,919.06 1,930.11 0.0M
2023-04-20 1,920.83 1,926.15 1,917.54 1,922.35 0.0M
2023-04-19 1,914.60 1,922.34 1,912.13 1,922.34 0.0M
2023-04-18 1,900.94 1,916.77 1,900.94 1,915.42 0.0M
2023-04-17 1,889.18 1,892.86 1,885.62 1,890.60 0.0M
2023-04-14 1,878.46 1,890.12 1,877.84 1,888.76 0.0M
2023-04-13 1,878.55 1,880.15 1,871.92 1,877.57 0.0M
2023-04-12 1,885.20 1,891.04 1,881.90 1,881.90 0.0M
2023-04-11 1,884.81 1,887.15 1,876.26 1,878.21 0.0M
2023-04-10 1,868.69 1,877.82 1,868.69 1,873.70 0.0M
2023-04-07 1,872.26 1,872.26 1,860.19 1,860.19 0.0M
2023-04-06 1,859.47 1,878.65 1,858.44 1,872.22 0.0M
2023-04-05 1,882.65 1,882.76 1,859.83 1,859.83 0.0M
2023-04-04 1,882.63 1,887.18 1,873.19 1,887.18 0.0M
2023-04-03 1,865.41 1,878.33 1,862.18 1,875.51 0.0M
2023-03-31 1,874.15 1,875.60 1,860.68 1,862.54 0.0M
2023-03-30 1,864.13 1,870.29 1,859.42 1,869.42 0.0M
2023-03-29 1,853.61 1,873.56 1,849.41 1,873.56 0.0M
2023-03-28 1,844.95 1,849.91 1,840.41 1,846.70 0.0M
2023-03-27 1,840.76 1,844.15 1,835.64 1,835.64 0.0M
2023-03-24 1,825.24 1,832.69 1,820.99 1,830.82 0.0M
2023-03-23 1,821.67 1,830.81 1,817.84 1,827.25 0.0M
2023-03-22 1,823.98 1,833.56 1,819.46 1,825.53 0.0M
2023-03-20 1,824.61 1,827.39 1,807.70 1,809.07 0.0M
2023-03-17 1,821.49 1,831.03 1,819.88 1,827.82 0.0M
2023-03-16 1,800.95 1,818.84 1,797.52 1,818.75 0.0M
2023-03-15 1,825.52 1,825.97 1,813.03 1,818.93 0.0M
2023-03-14 1,816.48 1,817.40 1,795.26 1,811.81 0.0M
2023-03-13 1,843.46 1,843.79 1,820.12 1,833.52 0.0M
2023-03-10 1,858.66 1,858.66 1,844.99 1,851.37 0.0M
2023-03-09 1,848.85 1,861.49 1,848.85 1,861.40 0.0M
2023-03-08 1,831.78 1,841.49 1,830.90 1,839.87 0.0M
2023-03-07 1,831.23 1,836.77 1,828.51 1,829.01 0.0M
2023-03-06 1,834.34 1,838.21 1,829.35 1,830.37 0.0M
2023-03-03 1,826.83 1,834.06 1,816.51 1,830.58 0.0M
2023-03-02 1,819.55 1,822.31 1,815.14 1,817.47 0.0M
2023-03-01 1,803.85 1,819.17 1,802.45 1,818.27 0.0M
2023-02-28 1,812.18 1,817.63 1,803.42 1,805.67 0.0M
2023-02-27 1,809.26 1,814.03 1,803.42 1,813.95 0.0M
2023-02-24 1,803.32 1,810.84 1,799.92 1,810.73 0.0M
2023-02-22 1,806.81 1,806.81 1,792.88 1,803.37 0.0M
2023-02-21 1,811.35 1,815.59 1,804.74 1,806.53 0.0M
2023-02-20 1,809.44 1,812.42 1,804.81 1,810.93 0.0M
2023-02-17 1,790.57 1,796.71 1,783.65 1,795.13 0.0M
2023-02-16 1,792.54 1,797.63 1,784.23 1,793.09 0.0M
2023-02-15 1,795.42 1,799.73 1,787.54 1,789.85 0.0M
2023-02-14 1,784.10 1,798.86 1,783.52 1,798.72 0.0M
2023-02-13 1,763.97 1,768.20 1,753.61 1,768.20 0.0M
2023-02-10 1,755.86 1,769.30 1,754.68 1,762.01 0.0M
2023-02-09 1,765.59 1,769.55 1,759.87 1,761.48 0.0M
2023-02-08 1,769.35 1,772.31 1,761.87 1,769.70 0.0M
2023-02-07 1,777.57 1,782.57 1,769.69 1,771.68 0.0M
2023-02-06 1,760.32 1,766.15 1,751.52 1,766.15 0.0M
2023-02-03 1,748.78 1,757.95 1,745.94 1,748.52 0.0M
2023-02-02 1,769.38 1,769.38 1,750.21 1,750.99 0.0M
2023-02-01 1,785.96 1,786.23 1,767.65 1,768.35 0.0M
2023-01-31 1,769.85 1,781.28 1,767.70 1,779.22 0.0M
2023-01-30 1,757.76 1,763.28 1,755.08 1,760.01 0.0M
2023-01-27 1,768.44 1,770.54 1,756.86 1,761.93 0.0M
2023-01-26 1,775.81 1,778.12 1,769.51 1,772.25 0.0M
2023-01-25 1,763.01 1,770.79 1,760.77 1,770.08 0.0M
2023-01-24 1,750.06 1,761.13 1,744.06 1,760.05 0.0M
2023-01-23 1,744.17 1,745.82 1,738.64 1,741.20 0.0M
2023-01-20 1,723.02 1,736.58 1,722.39 1,735.40 0.0M
2023-01-19 1,728.05 1,732.43 1,721.42 1,722.90 0.0M
2023-01-18 1,719.33 1,736.96 1,716.67 1,734.16 0.0M
2023-01-17 1,711.76 1,715.89 1,706.12 1,711.57 0.0M
2023-01-16 1,699.41 1,710.63 1,697.75 1,704.88 0.0M
2023-01-13 1,708.08 1,715.66 1,700.14 1,702.14 0.0M
2023-01-12 1,711.50 1,721.02 1,706.14 1,720.00 0.0M
2023-01-11 1,717.44 1,723.83 1,711.57 1,712.81 0.0M
2023-01-10 1,712.13 1,727.11 1,703.76 1,710.43 0.0M
2023-01-06 1,718.39 1,723.82 1,711.16 1,716.59 0.0M
2023-01-05 1,720.10 1,725.46 1,710.91 1,722.75 0.0M
2023-01-04 1,742.50 1,742.50 1,721.24 1,726.64 0.0M