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
2024-12-30 2,270.07 2,272.80 2,254.80 2,259.53 0.0M
2024-12-27 2,248.09 2,265.83 2,245.58 2,263.47 0.0M
2024-12-26 2,246.38 2,260.45 2,245.07 2,258.47 0.0M
2024-12-25 2,257.21 2,257.21 2,230.96 2,243.76 0.0M
2024-12-24 2,261.46 2,263.26 2,255.89 2,256.64 0.0M
2024-12-23 2,268.95 2,268.95 2,255.85 2,260.18 0.0M
2024-12-20 2,278.47 2,280.86 2,259.72 2,259.72 0.0M
2024-12-19 2,247.55 2,274.06 2,247.55 2,267.49 0.0M
2024-12-18 2,279.51 2,281.59 2,263.64 2,263.64 0.0M
2024-12-17 2,284.53 2,292.78 2,273.58 2,273.58 0.0M
2024-12-16 2,293.93 2,295.50 2,280.19 2,283.05 0.0M
2024-12-13 2,295.81 2,299.46 2,279.70 2,288.37 0.0M
2024-12-12 2,297.46 2,307.81 2,292.50 2,302.63 0.0M
2024-12-11 2,289.25 2,292.27 2,283.19 2,286.74 0.0M
2024-12-10 2,293.15 2,294.89 2,276.82 2,280.83 0.0M
2024-12-09 2,281.29 2,291.55 2,272.37 2,284.87 0.0M
2024-12-06 2,284.95 2,288.95 2,275.19 2,280.01 0.0M
2024-12-05 2,280.41 2,282.14 2,272.28 2,278.74 0.0M
2024-12-04 2,289.74 2,296.03 2,275.94 2,277.26 0.0M
2024-12-03 2,278.95 2,300.39 2,278.94 2,290.23 0.0M
2024-12-02 2,261.84 2,274.94 2,252.40 2,269.49 0.0M
2024-11-29 2,262.76 2,262.76 2,244.96 2,258.68 0.0M
2024-11-28 2,238.72 2,270.18 2,236.24 2,267.73 0.0M
2024-11-27 2,247.16 2,249.61 2,226.19 2,235.60 0.0M
2024-11-26 2,243.61 2,249.39 2,233.03 2,245.74 0.0M
2024-11-25 2,269.59 2,272.67 2,250.55 2,250.55 0.0M
2024-11-22 2,243.79 2,260.97 2,239.39 2,255.74 0.0M
2024-11-21 2,250.56 2,251.73 2,240.95 2,242.74 0.0M
2024-11-20 2,249.70 2,258.59 2,236.57 2,244.52 0.0M
2024-11-19 2,242.73 2,249.48 2,237.01 2,242.21 0.0M
2024-11-18 2,235.62 2,243.08 2,229.90 2,235.61 0.0M
2024-11-15 2,250.03 2,260.63 2,238.57 2,250.65 0.0M
2024-11-14 2,253.97 2,264.61 2,250.65 2,251.68 0.0M
2024-11-13 2,264.05 2,269.40 2,245.26 2,247.58 0.0M
2024-11-12 2,271.66 2,285.58 2,254.29 2,264.53 0.0M
2024-11-11 2,277.43 2,286.64 2,258.98 2,263.89 0.0M
2024-11-08 2,284.88 2,308.77 2,281.37 2,286.27 0.0M
2024-11-07 2,265.75 2,287.67 2,265.75 2,280.69 0.0M
2024-11-06 2,262.96 2,280.86 2,249.76 2,250.72 0.0M
2024-11-05 2,261.66 2,261.66 2,245.71 2,253.92 0.0M
2024-11-01 2,276.47 2,278.36 2,255.28 2,257.63 0.0M
2024-10-31 2,302.55 2,307.40 2,293.04 2,305.28 0.0M
2024-10-30 2,295.05 2,315.55 2,291.28 2,307.74 0.0M
2024-10-29 2,277.46 2,293.67 2,273.90 2,292.32 0.0M
2024-10-28 2,248.02 2,273.89 2,241.96 2,269.50 0.0M
2024-10-25 2,248.13 2,248.56 2,231.58 2,242.22 0.0M
2024-10-24 2,239.15 2,255.20 2,237.79 2,250.41 0.0M
2024-10-23 2,252.72 2,261.04 2,236.79 2,244.84 0.0M
2024-10-22 2,236.05 2,244.77 2,218.37 2,236.65 0.0M
2024-10-21 2,256.37 2,256.74 2,232.53 2,240.28 0.0M
2024-10-18 2,272.72 2,278.36 2,265.04 2,267.55 0.0M
2024-10-17 2,282.52 2,288.60 2,271.36 2,272.34 0.0M
2024-10-16 2,284.15 2,307.81 2,277.77 2,279.54 0.0M
2024-10-15 2,311.01 2,317.46 2,300.25 2,300.25 0.0M
2024-10-11 2,306.49 2,308.66 2,295.23 2,295.46 0.0M
2024-10-10 2,310.78 2,325.04 2,310.19 2,315.06 0.0M
2024-10-09 2,310.36 2,314.24 2,297.94 2,306.21 0.0M
2024-10-08 2,305.56 2,314.03 2,292.40 2,295.58 0.0M
2024-10-07 2,332.89 2,340.81 2,312.83 2,327.31 0.0M
2024-10-04 2,299.56 2,314.43 2,299.56 2,312.75 0.0M
2024-10-03 2,296.45 2,305.71 2,282.17 2,293.29 0.0M
2024-10-02 2,271.38 2,279.40 2,256.94 2,265.64 0.0M
2024-10-01 2,284.72 2,305.17 2,283.23 2,284.67 0.0M
2024-09-30 2,299.91 2,300.67 2,272.74 2,279.04 0.0M
2024-09-27 2,314.73 2,337.70 2,308.40 2,337.70 0.0M
2024-09-26 2,276.41 2,314.13 2,276.41 2,314.13 0.0M
2024-09-25 2,261.98 2,266.73 2,251.71 2,263.90 0.0M
2024-09-24 2,265.24 2,284.67 2,265.24 2,269.05 0.0M
2024-09-20 2,266.05 2,267.90 2,250.75 2,254.82 0.0M
2024-09-19 2,254.33 2,267.41 2,248.26 2,249.52 0.0M
2024-09-18 2,240.63 2,251.02 2,220.90 2,236.17 0.0M
2024-09-17 2,236.22 2,241.69 2,213.87 2,241.69 0.0M
2024-09-13 2,238.49 2,240.22 2,216.28 2,222.13 0.0M
2024-09-12 2,248.40 2,265.27 2,231.62 2,247.32 0.0M
2024-09-11 2,267.93 2,267.93 2,216.02 2,230.29 0.0M
2024-09-10 2,271.15 2,297.63 2,269.43 2,282.91 0.0M
2024-09-09 2,230.64 2,268.01 2,230.64 2,267.42 0.0M
2024-09-06 2,262.58 2,268.69 2,245.38 2,255.59 0.0M
2024-09-05 2,223.44 2,258.35 2,222.27 2,253.97 0.0M
2024-09-04 2,235.28 2,253.17 2,225.34 2,232.67 0.0M
2024-09-03 2,239.24 2,261.50 2,239.24 2,254.22 0.0M
2024-09-02 2,258.83 2,258.83 2,229.59 2,238.93 0.0M
2024-08-30 2,255.46 2,257.92 2,247.81 2,254.19 0.0M
2024-08-29 2,264.57 2,264.66 2,249.82 2,259.71 0.0M
2024-08-28 2,257.34 2,262.91 2,248.50 2,262.91 0.0M
2024-08-27 2,252.37 2,260.33 2,244.94 2,257.34 0.0M
2024-08-26 2,246.03 2,249.24 2,234.74 2,244.61 0.0M
2024-08-23 2,249.16 2,257.96 2,242.60 2,255.71 0.0M
2024-08-22 2,223.19 2,239.73 2,223.19 2,239.73 0.0M
2024-08-21 2,208.42 2,226.52 2,207.93 2,214.08 0.0M
2024-08-20 2,217.28 2,229.94 2,210.36 2,221.98 0.0M
2024-08-19 2,220.21 2,222.18 2,201.65 2,203.58 0.0M
2024-08-16 2,216.27 2,224.93 2,199.54 2,223.87 0.0M
2024-08-15 2,180.54 2,194.73 2,176.88 2,191.40 0.0M
2024-08-14 2,168.86 2,182.69 2,162.04 2,175.70 0.0M
2024-08-13 2,139.48 2,151.39 2,126.33 2,151.39 0.0M
2024-08-09 2,138.91 2,148.16 2,100.41 2,128.31 0.0M
2024-08-08 2,107.25 2,160.84 2,105.61 2,134.49 0.0M
2024-08-07 2,081.39 2,161.28 2,063.30 2,121.15 0.0M
2024-08-06 2,044.04 2,145.18 2,036.69 2,105.66 0.0M
2024-08-05 2,181.02 2,185.65 1,993.35 2,015.70 0.0M
2024-08-02 2,268.03 2,271.66 2,222.16 2,222.16 0.0M
2024-08-01 2,355.58 2,355.58 2,288.59 2,300.87 0.0M
2024-07-31 2,341.24 2,376.17 2,332.52 2,374.97 0.0M
2024-07-30 2,357.10 2,357.10 2,335.85 2,343.09 0.0M
2024-07-29 2,352.03 2,371.28 2,346.88 2,358.76 0.0M
2024-07-26 2,342.28 2,345.10 2,328.62 2,331.48 0.0M
2024-07-25 2,324.27 2,349.81 2,318.40 2,338.52 0.0M
2024-07-24 2,372.07 2,372.81 2,339.52 2,340.65 0.0M
2024-07-23 2,377.43 2,382.33 2,366.98 2,379.77 0.0M
2024-07-22 2,377.15 2,382.62 2,369.34 2,380.45 0.0M
2024-07-19 2,379.13 2,382.26 2,359.92 2,378.50 0.0M
2024-07-18 2,330.26 2,384.86 2,330.17 2,378.99 0.0M
2024-07-17 2,328.78 2,334.02 2,321.86 2,331.62 0.0M
2024-07-16 2,345.74 2,345.74 2,321.53 2,321.53 0.0M
2024-07-12 2,334.98 2,351.77 2,334.63 2,347.04 0.0M
2024-07-11 2,341.35 2,351.47 2,337.72 2,348.83 0.0M
2024-07-10 2,304.06 2,327.43 2,304.06 2,325.51 0.0M
2024-07-09 2,282.22 2,306.58 2,282.22 2,299.16 0.0M
2024-07-08 2,285.14 2,291.57 2,276.81 2,287.15 0.0M
2024-07-05 2,297.47 2,301.73 2,277.11 2,279.93 0.0M
2024-07-04 2,292.60 2,297.21 2,281.58 2,294.26 0.0M
2024-07-03 2,289.05 2,296.66 2,272.76 2,293.16 0.0M
2024-07-02 2,276.50 2,288.99 2,268.03 2,284.89 0.0M
2024-07-01 2,276.24 2,286.34 2,275.76 2,277.93 0.0M
2024-06-30 2,291.16 2,268.25 2,268.25 2,268.25 0.0M
2024-06-28 2,291.16 2,292.02 2,265.41 2,268.25 0.0M
2024-06-27 2,287.30 2,295.18 2,280.91 2,288.33 0.0M
2024-06-26 2,315.81 2,321.24 2,306.79 2,320.07 0.0M
2024-06-25 2,290.27 2,315.33 2,288.28 2,314.55 0.0M
2024-06-24 2,269.00 2,283.05 2,263.72 2,277.36 0.0M
2024-06-21 2,262.11 2,277.67 2,259.78 2,259.78 0.0M
2024-06-20 2,263.80 2,270.74 2,243.83 2,253.88 0.0M
2024-06-19 2,276.71 2,280.78 2,266.84 2,271.22 0.0M
2024-06-18 2,285.73 2,291.43 2,276.04 2,278.45 0.0M
2024-06-17 2,282.46 2,282.46 2,267.54 2,276.82 0.0M
2024-06-15 2,270.54 2,288.00 2,288.00 2,288.00 0.0M
2024-06-14 2,270.54 2,295.29 2,265.93 2,288.00 0.0M
2024-06-13 2,302.21 2,305.17 2,276.53 2,278.24 0.0M
2024-06-12 2,318.03 2,322.05 2,305.22 2,305.84 0.0M
2024-06-11 2,335.61 2,350.35 2,319.21 2,320.41 0.0M
2024-06-10 2,322.82 2,331.23 2,318.65 2,327.57 0.0M
2024-06-07 2,305.96 2,318.32 2,305.89 2,317.22 0.0M
2024-06-06 2,325.23 2,326.06 2,306.16 2,309.73 0.0M
2024-06-05 2,315.67 2,324.01 2,306.85 2,318.98 0.0M
2024-06-04 2,302.75 2,323.62 2,302.75 2,318.54 0.0M
2024-06-03 2,300.32 2,318.45 2,300.32 2,311.20 0.0M
2024-05-31 2,273.63 2,293.59 2,271.19 2,290.71 0.0M
2024-05-30 2,254.38 2,270.28 2,245.85 2,269.88 0.0M
2024-05-29 2,297.39 2,300.83 2,270.83 2,270.83 0.0M
2024-05-28 2,320.65 2,321.21 2,302.92 2,306.16 0.0M
2024-05-27 2,318.72 2,324.08 2,312.77 2,324.08 0.0M
2024-05-25 2,301.35 2,313.20 2,313.20 2,313.20 0.0M
2024-05-24 2,301.35 2,315.74 2,301.08 2,313.20 0.0M
2024-05-23 2,314.18 2,324.53 2,301.47 2,320.33 0.0M
2024-05-22 2,336.22 2,338.67 2,316.22 2,316.22 0.0M
2024-05-21 2,347.04 2,353.35 2,335.52 2,335.65 0.0M
2024-05-20 2,327.88 2,354.97 2,327.65 2,346.34 0.0M
2024-05-17 2,322.54 2,342.85 2,320.37 2,329.93 0.0M
2024-05-16 2,324.46 2,330.20 2,304.57 2,330.19 0.0M
2024-05-15 2,319.94 2,336.53 2,316.61 2,324.58 0.0M
2024-05-14 2,321.79 2,338.57 2,307.77 2,315.34 0.0M
2024-05-13 2,326.39 2,327.22 2,297.45 2,315.28 0.0M
2024-05-10 2,291.58 2,346.54 2,291.58 2,340.01 0.0M
2024-05-09 2,294.77 2,304.44 2,285.90 2,298.18 0.0M
2024-05-08 2,311.49 2,311.79 2,287.55 2,290.00 0.0M
2024-05-07 2,312.52 2,312.87 2,298.80 2,311.48 0.0M
2024-05-02 2,300.19 2,311.77 2,295.84 2,310.53 0.0M
2024-05-01 2,293.88 2,310.88 2,291.47 2,305.30 0.0M
2024-04-30 2,297.72 2,303.14 2,282.66 2,299.89 0.0M
2024-04-26 2,256.84 2,284.06 2,249.44 2,282.30 0.0M
2024-04-25 2,281.06 2,281.73 2,264.91 2,265.66 0.0M
2024-04-24 2,278.03 2,284.20 2,272.45 2,283.19 0.0M
2024-04-23 2,273.09 2,286.62 2,272.66 2,280.49 0.0M
2024-04-22 2,234.20 2,266.80 2,229.89 2,266.36 0.0M
2024-04-19 2,215.01 2,219.17 2,188.68 2,209.91 0.0M
2024-04-18 2,222.56 2,234.13 2,212.20 2,226.83 0.0M
2024-04-17 2,233.75 2,238.26 2,215.98 2,221.57 0.0M
2024-04-16 2,250.82 2,250.82 2,228.74 2,234.95 0.0M
2024-04-15 2,259.08 2,270.32 2,248.62 2,270.32 0.0M
2024-04-12 2,262.48 2,279.01 2,258.98 2,275.12 0.0M
2024-04-11 2,246.61 2,258.81 2,237.81 2,255.07 0.0M
2024-04-10 2,273.89 2,275.55 2,262.10 2,263.44 0.0M
2024-04-09 2,271.61 2,276.51 2,263.67 2,275.63 0.0M
2024-04-08 2,258.66 2,273.61 2,255.71 2,264.55 0.0M
2024-04-05 2,236.01 2,252.93 2,226.67 2,246.09 0.0M
2024-04-04 2,249.64 2,258.77 2,240.88 2,245.90 0.0M
2024-04-03 2,228.33 2,245.04 2,215.39 2,238.85 0.0M
2024-04-02 2,255.59 2,281.82 2,238.10 2,242.18 0.0M
2024-04-01 2,277.00 2,279.94 2,255.81 2,257.76 0.0M
2024-03-29 2,258.34 2,272.43 2,256.05 2,264.80 0.0M
2024-03-28 2,265.88 2,275.71 2,243.24 2,248.54 0.0M
2024-03-27 2,273.11 2,289.79 2,268.80 2,282.83 0.0M
2024-03-26 2,250.84 2,266.32 2,240.81 2,262.36 0.0M
2024-03-25 2,273.04 2,274.04 2,256.92 2,256.92 0.0M
2024-03-22 2,261.68 2,271.93 2,253.23 2,268.84 0.0M
2024-03-21 2,268.84 2,274.85 2,255.71 2,260.09 0.0M
2024-03-19 2,241.85 2,261.51 2,233.92 2,261.51 0.0M
2024-03-18 2,223.49 2,244.47 2,220.48 2,241.98 0.0M
2024-03-15 2,205.71 2,220.48 2,205.71 2,210.89 0.0M
2024-03-14 2,191.64 2,214.76 2,187.24 2,214.31 0.0M
2024-03-13 2,195.04 2,203.29 2,178.19 2,190.73 0.0M
2024-03-12 2,184.54 2,191.86 2,166.59 2,191.74 0.0M
2024-03-11 2,195.55 2,195.55 2,172.35 2,192.53 0.0M
2024-03-08 2,199.84 2,210.85 2,183.93 2,203.83 0.0M
2024-03-07 2,221.73 2,225.25 2,205.20 2,206.74 0.0M
2024-03-06 2,201.39 2,215.02 2,199.36 2,211.06 0.0M
2024-03-05 2,191.95 2,200.27 2,177.58 2,195.40 0.0M
2024-03-04 2,219.72 2,219.72 2,187.62 2,190.39 0.0M
2024-03-01 2,215.21 2,224.89 2,206.29 2,216.92 0.0M
2024-02-29 2,223.09 2,224.43 2,201.90 2,212.21 0.0M
2024-02-28 2,233.04 2,233.04 2,219.62 2,224.23 0.0M
2024-02-27 2,243.57 2,248.59 2,231.17 2,234.59 0.0M
2024-02-26 2,269.93 2,275.79 2,252.62 2,252.88 0.0M
2024-02-22 2,246.54 2,267.62 2,245.85 2,264.95 0.0M
2024-02-21 2,244.60 2,250.09 2,233.63 2,242.00 0.0M
2024-02-20 2,244.70 2,251.26 2,231.75 2,235.73 0.0M
2024-02-19 2,219.86 2,236.39 2,219.86 2,236.39 0.0M
2024-02-16 2,218.11 2,235.08 2,203.02 2,219.27 0.0M
2024-02-15 2,224.58 2,224.58 2,198.12 2,208.21 0.0M
2024-02-14 2,239.29 2,241.19 2,217.33 2,227.78 0.0M
2024-02-13 2,238.01 2,259.96 2,228.81 2,257.11 0.0M
2024-02-09 2,222.77 2,244.07 2,219.88 2,230.16 0.0M
2024-02-08 2,232.31 2,246.72 2,218.79 2,234.56 0.0M
2024-02-07 2,254.92 2,257.35 2,226.17 2,238.57 0.0M
2024-02-06 2,260.48 2,265.47 2,254.58 2,258.75 0.0M
2024-02-05 2,255.33 2,261.42 2,247.93 2,259.63 0.0M
2024-02-02 2,264.12 2,264.12 2,241.46 2,248.27 0.0M
2024-02-01 2,236.96 2,256.70 2,235.43 2,253.83 0.0M
2024-01-31 2,220.37 2,246.64 2,220.37 2,246.64 0.0M
2024-01-30 2,236.42 2,244.59 2,226.81 2,228.15 0.0M
2024-01-29 2,219.41 2,237.39 2,219.26 2,233.11 0.0M
2024-01-26 2,225.51 2,225.51 2,203.45 2,206.34 0.0M
2024-01-25 2,220.57 2,228.52 2,215.40 2,225.53 0.0M
2024-01-24 2,244.54 2,244.87 2,217.98 2,219.06 0.0M
2024-01-23 2,243.92 2,259.84 2,240.52 2,247.93 0.0M
2024-01-22 2,223.99 2,239.31 2,220.03 2,238.52 0.0M
2024-01-19 2,243.80 2,243.80 2,214.18 2,220.46 0.0M
2024-01-18 2,225.99 2,239.02 2,225.99 2,231.25 0.0M
2024-01-17 2,245.43 2,263.02 2,228.87 2,228.87 0.0M
2024-01-16 2,257.22 2,257.22 2,236.79 2,238.29 0.0M
2024-01-15 2,242.17 2,256.69 2,238.28 2,254.19 0.0M
2024-01-12 2,245.45 2,251.79 2,230.30 2,239.50 0.0M
2024-01-11 2,229.63 2,238.46 2,223.88 2,226.60 0.0M
2024-01-10 2,197.71 2,218.64 2,195.54 2,214.07 0.0M
2024-01-09 2,174.72 2,185.61 2,169.67 2,185.61 0.0M
2024-01-05 2,167.97 2,167.97 2,158.05 2,163.20 0.0M
2024-01-04 2,123.92 2,156.83 2,119.76 2,155.88 0.0M