TOPIX Glass & Ceramics Products

IGLSS.T
🏛️ japan →
1,573.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,566.81 1,566.81 1,563.23 1,564.38 0.0K
09:05 1,564.21 1,565.81 1,560.93 1,565.77 0.0K
09:10 1,565.97 1,567.60 1,565.29 1,567.60 0.0K
09:15 1,567.48 1,567.48 1,564.53 1,565.77 0.0K
09:20 1,565.85 1,566.14 1,564.57 1,564.61 0.0K
09:25 1,564.96 1,564.96 1,562.53 1,562.73 0.0K
09:30 1,562.51 1,563.34 1,562.51 1,563.34 0.0K
09:35 1,563.26 1,564.31 1,563.26 1,564.31 0.0K
09:40 1,564.30 1,565.80 1,564.30 1,565.66 0.0K
09:45 1,565.96 1,566.31 1,565.19 1,565.60 0.0K
09:50 1,565.52 1,567.27 1,565.27 1,567.23 0.0K
09:55 1,567.52 1,567.67 1,565.69 1,565.99 0.0K
10:00 1,565.71 1,566.10 1,564.69 1,564.81 0.0K
10:05 1,565.08 1,565.22 1,563.82 1,564.57 0.0K
10:10 1,564.55 1,566.22 1,564.55 1,566.06 0.0K
10:15 1,566.11 1,566.76 1,565.92 1,566.76 0.0K
10:20 1,566.68 1,567.57 1,566.68 1,567.38 0.0K
10:25 1,567.72 1,568.45 1,567.70 1,568.29 0.0K
10:30 1,568.17 1,569.15 1,568.16 1,569.15 0.0K
10:35 1,569.33 1,569.66 1,568.78 1,569.38 0.0K
10:40 1,569.24 1,569.45 1,568.87 1,569.44 0.0K
10:45 1,569.48 1,570.09 1,569.34 1,569.68 0.0K
10:50 1,569.64 1,569.79 1,568.17 1,568.19 0.0K
10:55 1,568.04 1,568.71 1,567.78 1,568.46 0.0K
11:00 1,568.63 1,568.73 1,566.37 1,566.60 0.0K
11:05 1,566.66 1,566.75 1,565.11 1,565.11 0.0K
11:10 1,564.99 1,564.99 1,563.82 1,564.52 0.0K
11:15 1,564.48 1,564.98 1,564.11 1,564.98 0.0K
11:20 1,565.03 1,566.40 1,564.94 1,566.40 0.0K
11:25 1,566.58 1,566.63 1,565.13 1,565.26 0.0K
11:30 1,565.56 1,565.69 1,565.56 1,565.69 0.0K
12:30 1,565.78 1,567.13 1,565.15 1,567.13 0.0K
12:35 1,566.81 1,567.67 1,566.81 1,566.97 0.0K
12:40 1,566.63 1,567.97 1,566.63 1,567.73 0.0K
12:45 1,567.50 1,568.10 1,567.19 1,567.48 0.0K
12:50 1,567.49 1,567.97 1,566.96 1,567.64 0.0K
12:55 1,567.67 1,569.46 1,567.67 1,569.36 0.0K
13:00 1,569.46 1,569.75 1,568.72 1,569.75 0.0K
13:05 1,569.75 1,570.96 1,569.63 1,570.84 0.0K
13:10 1,570.75 1,570.92 1,569.66 1,569.66 0.0K
13:15 1,569.88 1,570.97 1,569.86 1,570.85 0.0K
13:20 1,570.90 1,571.07 1,570.73 1,571.07 0.0K
13:25 1,571.21 1,571.78 1,571.16 1,571.78 0.0K
13:30 1,571.61 1,572.84 1,571.61 1,572.22 0.0K
13:35 1,572.29 1,572.83 1,572.29 1,572.83 0.0K
13:40 1,572.87 1,573.09 1,572.52 1,572.52 0.0K
13:45 1,572.58 1,572.58 1,571.77 1,571.77 0.0K
13:50 1,571.67 1,571.90 1,571.04 1,571.04 0.0K
13:55 1,571.04 1,572.02 1,570.96 1,572.02 0.0K
14:00 1,572.03 1,572.03 1,571.30 1,571.33 0.0K
14:05 1,571.39 1,571.71 1,571.13 1,571.62 0.0K
14:10 1,571.51 1,572.44 1,571.51 1,572.25 0.0K
14:15 1,572.25 1,572.25 1,571.84 1,572.22 0.0K
14:20 1,572.31 1,572.40 1,572.16 1,572.32 0.0K
14:25 1,572.31 1,572.42 1,571.68 1,572.03 0.0K
14:30 1,571.92 1,571.92 1,570.55 1,570.84 0.0K
14:35 1,571.05 1,571.09 1,570.74 1,570.87 0.0K
14:40 1,570.73 1,570.73 1,569.43 1,569.43 0.0K
14:45 1,569.48 1,569.62 1,568.99 1,569.19 0.0K
14:50 1,569.08 1,569.66 1,568.82 1,569.47 0.0K
14:55 1,569.48 1,570.86 1,569.08 1,570.86 0.0K
15:00 1,570.78 1,570.78 1,569.85 1,570.74 0.0K
15:05 1,570.77 1,571.36 1,570.66 1,571.11 0.0K
15:10 1,571.24 1,572.01 1,570.89 1,571.96 0.0K
15:15 1,571.99 1,571.99 1,570.63 1,570.73 0.0K
15:20 1,570.86 1,572.02 1,570.72 1,571.59 0.0K
15:25 1,571.83 1,571.83 1,571.82 1,571.82 0.0K
15:30 1,571.82 1,571.82 1,570.67 1,570.67 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,571.17 1,577.34 1,567.28 1,573.61 0.0M
2025-09-25 1,566.81 1,573.09 1,560.93 1,570.67 0.0M
2025-09-24 1,574.33 1,574.47 1,553.70 1,559.61 0.0M
2025-09-22 1,578.74 1,586.88 1,577.57 1,578.09 0.0M
2025-09-19 1,588.60 1,594.28 1,567.94 1,574.26 0.0M
2025-09-18 1,578.85 1,580.75 1,568.85 1,579.24 0.0M
2025-09-17 1,579.80 1,579.83 1,569.28 1,574.60 0.0M
2025-09-16 1,572.11 1,588.03 1,570.97 1,584.82 0.0M
2025-09-12 1,579.39 1,581.36 1,570.10 1,571.62 0.0M
2025-09-11 1,565.69 1,575.00 1,560.50 1,568.98 0.0M
2025-09-10 1,564.67 1,571.66 1,561.46 1,566.05 0.0M
2025-09-09 1,567.68 1,580.29 1,563.99 1,568.84 0.0M
2025-09-08 1,560.86 1,567.07 1,551.73 1,567.07 0.0M
2025-09-05 1,542.12 1,555.68 1,541.40 1,554.58 0.0M
2025-09-04 1,513.35 1,533.30 1,512.58 1,531.85 0.0M
2025-09-03 1,520.24 1,527.59 1,513.67 1,516.52 0.0M
2025-09-02 1,508.07 1,533.05 1,508.07 1,526.17 0.0M
2025-09-01 1,494.92 1,502.38 1,489.03 1,501.22 0.0M
2025-08-29 1,502.59 1,505.24 1,498.97 1,498.97 0.0M
2025-08-28 1,493.90 1,500.59 1,491.78 1,500.50 0.0M
2025-08-27 1,492.94 1,497.90 1,490.32 1,494.10 0.0M
2025-08-26 1,499.54 1,500.31 1,488.45 1,496.79 0.0M
2025-08-25 1,497.75 1,505.92 1,495.87 1,501.96 0.0M
2025-08-22 1,484.06 1,488.78 1,476.40 1,487.01 0.0M
2025-08-21 1,485.35 1,488.56 1,481.15 1,483.40 0.0M
2025-08-20 1,499.39 1,501.01 1,484.73 1,488.99 0.0M
2025-08-19 1,497.20 1,503.98 1,493.38 1,500.39 0.0M
2025-08-18 1,496.23 1,504.56 1,495.15 1,501.58 0.0M
2025-08-15 1,481.08 1,492.88 1,478.54 1,491.35 0.0M
2025-08-14 1,501.71 1,501.71 1,481.73 1,483.16 0.0M
2025-08-13 1,498.80 1,516.79 1,498.80 1,510.95 0.0M
2025-08-12 1,489.04 1,498.05 1,488.06 1,493.90 0.0M
2025-08-08 1,474.74 1,484.76 1,472.21 1,483.76 0.0M
2025-08-07 1,466.28 1,481.63 1,465.94 1,478.29 0.0M
2025-08-06 1,458.78 1,472.61 1,458.78 1,467.71 0.0M
2025-08-05 1,444.93 1,463.09 1,442.62 1,456.11 0.0M
2025-08-04 1,429.59 1,443.64 1,424.18 1,443.00 0.0M
2025-08-01 1,461.77 1,464.07 1,446.45 1,453.38 0.0M
2025-07-31 1,453.21 1,470.06 1,451.75 1,468.31 0.0M
2025-07-30 1,442.27 1,446.11 1,439.41 1,445.56 0.0M
2025-07-29 1,442.98 1,444.42 1,434.02 1,441.77 0.0M
2025-07-28 1,445.25 1,453.97 1,442.55 1,449.85 0.0M
2025-07-25 1,450.92 1,452.48 1,441.35 1,444.70 0.0M
2025-07-24 1,451.63 1,465.52 1,450.12 1,458.80 0.0M
2025-07-23 1,425.09 1,451.19 1,422.35 1,446.63 0.0M
2025-07-22 1,410.34 1,418.35 1,399.87 1,406.64 0.0M
2025-07-18 1,411.13 1,415.76 1,407.22 1,408.50 0.0M
2025-07-17 1,394.66 1,408.03 1,393.56 1,408.03 0.0M
2025-07-16 1,407.51 1,411.51 1,397.70 1,398.08 0.0M
2025-07-15 1,404.90 1,407.67 1,400.56 1,404.45 0.0M
2025-07-14 1,401.95 1,411.89 1,399.17 1,406.56 0.0M
2025-07-11 1,405.58 1,410.19 1,401.58 1,404.90 0.0M
2025-07-10 1,393.58 1,396.25 1,390.45 1,395.02 0.0M
2025-07-09 1,390.52 1,403.33 1,389.99 1,396.53 0.0M
2025-07-08 1,363.29 1,382.97 1,362.95 1,381.14 0.0M
2025-07-07 1,368.08 1,368.08 1,360.27 1,360.65 0.0M
2025-07-04 1,378.85 1,380.33 1,367.17 1,370.58 0.0M
2025-07-03 1,370.34 1,379.90 1,367.65 1,378.77 0.0M
2025-07-02 1,353.93 1,373.67 1,353.10 1,367.65 0.0M
2025-07-01 1,361.91 1,366.36 1,358.92 1,361.49 0.0M
2025-06-30 1,374.94 1,376.85 1,363.32 1,363.79 0.0M
2025-06-27 1,356.10 1,364.54 1,356.10 1,362.32 0.0M
2025-06-26 1,340.84 1,356.34 1,340.84 1,353.64 0.0M
2025-06-25 1,334.92 1,341.18 1,331.94 1,337.30 0.0M
2025-06-24 1,341.01 1,343.35 1,330.43 1,331.89 0.0M
2025-06-23 1,331.53 1,332.04 1,323.42 1,327.76 0.0M
2025-06-20 1,339.11 1,344.48 1,333.80 1,333.80 0.0M
2025-06-19 1,353.85 1,353.92 1,341.00 1,341.80 0.0M
2025-06-18 1,337.93 1,353.50 1,337.73 1,351.53 0.0M
2025-06-17 1,327.61 1,340.91 1,327.61 1,339.77 0.0M
2025-06-16 1,326.78 1,328.76 1,319.98 1,323.60 0.0M
2025-06-14 1,325.87 1,316.30 1,316.30 1,316.30 0.0M
2025-06-13 1,325.87 1,326.39 1,316.30 1,316.30 0.0M
2025-06-12 1,335.02 1,339.64 1,323.85 1,327.16 0.0M
2025-06-11 1,333.57 1,343.14 1,332.43 1,339.28 0.0M
2025-06-10 1,328.30 1,339.37 1,328.30 1,328.46 0.0M
2025-06-09 1,322.57 1,326.16 1,319.58 1,320.92 0.0M
2025-06-06 1,316.10 1,318.35 1,312.19 1,312.32 0.0M
2025-06-05 1,313.35 1,318.65 1,313.11 1,313.53 0.0M
2025-06-04 1,323.37 1,328.02 1,319.98 1,320.36 0.0M
2025-06-03 1,319.60 1,327.36 1,312.72 1,316.94 0.0M
2025-06-02 1,328.01 1,328.04 1,317.33 1,319.10 0.0M
2025-05-30 1,324.24 1,340.34 1,323.83 1,334.98 0.0M
2025-05-29 1,320.17 1,335.41 1,320.17 1,334.57 0.0M
2025-05-28 1,323.66 1,324.41 1,315.14 1,315.14 0.0M
2025-05-27 1,305.25 1,316.09 1,303.44 1,310.54 0.0M
2025-05-26 1,295.70 1,303.47 1,294.55 1,301.73 0.0M
2025-05-23 1,294.84 1,303.47 1,294.84 1,296.53 0.0M
2025-05-22 1,291.14 1,295.70 1,287.55 1,292.03 0.0M
2025-05-21 1,314.80 1,318.13 1,301.70 1,302.32 0.0M
2025-05-20 1,323.95 1,326.50 1,307.31 1,309.64 0.0M
2025-05-19 1,318.85 1,326.75 1,318.64 1,320.77 0.0M
2025-05-16 1,327.68 1,329.36 1,315.00 1,325.19 0.0M
2025-05-15 1,331.37 1,336.82 1,324.72 1,330.27 0.0M
2025-05-14 1,354.15 1,354.15 1,332.99 1,340.90 0.0M
2025-05-13 1,359.34 1,368.61 1,348.55 1,352.45 0.0M
2025-05-12 1,353.31 1,354.52 1,337.31 1,344.41 0.0M
2025-05-09 1,335.74 1,344.93 1,332.31 1,338.95 0.0M
2025-05-08 1,321.74 1,325.78 1,310.03 1,323.78 0.0M
2025-05-07 1,326.52 1,329.11 1,318.94 1,322.58 0.0M
2025-05-02 1,323.63 1,336.15 1,322.50 1,326.89 0.0M
2025-05-01 1,302.33 1,330.18 1,298.33 1,324.59 0.0M
2025-04-30 1,294.25 1,302.04 1,290.75 1,298.26 0.0M
2025-04-28 1,290.16 1,293.01 1,282.14 1,289.44 0.0M
2025-04-25 1,268.12 1,285.05 1,267.33 1,281.26 0.0M
2025-04-24 1,263.17 1,268.29 1,254.43 1,257.28 0.0M
2025-04-23 1,251.33 1,256.70 1,248.15 1,250.64 0.0M
2025-04-22 1,217.39 1,229.82 1,217.39 1,229.82 0.0M
2025-04-21 1,232.08 1,232.42 1,215.89 1,220.98 0.0M
2025-04-18 1,232.33 1,236.61 1,229.76 1,234.94 0.0M
2025-04-17 1,216.55 1,230.12 1,215.90 1,230.12 0.0M
2025-04-16 1,234.33 1,236.99 1,215.83 1,222.80 0.0M
2025-04-15 1,240.74 1,244.71 1,236.24 1,236.24 0.0M
2025-04-14 1,233.53 1,242.21 1,231.94 1,233.31 0.0M
2025-04-11 1,217.71 1,226.11 1,182.50 1,221.03 0.0M
2025-04-10 1,171.25 1,243.87 1,171.25 1,240.54 0.0M
2025-04-09 1,168.49 1,168.49 1,132.59 1,148.29 0.0M
2025-04-08 1,155.09 1,201.15 1,154.72 1,187.29 0.0M
2025-04-07 1,207.96 1,207.96 1,111.56 1,132.59 0.0M
2025-04-04 1,261.85 1,262.29 1,207.80 1,230.98 0.0M
2025-04-03 1,289.85 1,289.94 1,262.79 1,282.62 0.0M
2025-04-02 1,324.97 1,325.17 1,311.13 1,313.38 0.0M
2025-04-01 1,329.17 1,336.77 1,319.26 1,321.15 0.0M
2025-03-31 1,340.29 1,340.29 1,314.00 1,321.59 0.0M
2025-03-28 1,367.68 1,371.85 1,355.11 1,362.05 0.0M
2025-03-27 1,381.13 1,390.36 1,374.67 1,390.36 0.0M
2025-03-26 1,387.93 1,394.67 1,383.54 1,389.22 0.0M
2025-03-25 1,376.84 1,384.66 1,374.89 1,381.14 0.0M
2025-03-24 1,380.51 1,381.95 1,371.08 1,371.32 0.0M
2025-03-21 1,377.49 1,389.95 1,376.88 1,380.10 0.0M
2025-03-19 1,377.34 1,384.89 1,376.71 1,379.24 0.0M
2025-03-18 1,376.79 1,383.88 1,376.38 1,379.48 0.0M
2025-03-17 1,360.56 1,368.51 1,358.66 1,364.18 0.0M
2025-03-14 1,346.11 1,354.71 1,345.95 1,351.94 0.0M
2025-03-13 1,352.70 1,361.52 1,347.25 1,348.70 0.0M
2025-03-12 1,325.88 1,349.03 1,325.88 1,347.27 0.0M
2025-03-11 1,333.69 1,336.47 1,315.39 1,336.23 0.0M
2025-03-10 1,358.36 1,360.23 1,345.59 1,347.98 0.0M
2025-03-07 1,350.53 1,361.94 1,346.71 1,355.95 0.0M
2025-03-06 1,340.44 1,366.79 1,340.44 1,360.32 0.0M
2025-03-05 1,322.94 1,334.25 1,315.41 1,329.88 0.0M
2025-03-04 1,327.76 1,330.98 1,312.52 1,325.56 0.0M
2025-03-03 1,328.75 1,335.64 1,319.43 1,333.88 0.0M
2025-02-28 1,336.80 1,339.28 1,312.42 1,321.28 0.0M
2025-02-27 1,340.93 1,350.32 1,340.35 1,346.65 0.0M
2025-02-26 1,332.11 1,338.20 1,319.21 1,336.08 0.0M
2025-02-25 1,334.55 1,343.91 1,332.62 1,337.51 0.0M
2025-02-21 1,341.10 1,351.39 1,341.10 1,347.92 0.0M
2025-02-20 1,339.00 1,347.51 1,334.47 1,343.47 0.0M
2025-02-19 1,342.01 1,349.78 1,339.25 1,347.69 0.0M
2025-02-18 1,335.02 1,344.67 1,329.04 1,341.15 0.0M
2025-02-17 1,351.40 1,351.40 1,339.80 1,340.64 0.0M
2025-02-14 1,357.81 1,363.60 1,349.98 1,350.66 0.0M
2025-02-13 1,349.41 1,360.41 1,349.41 1,356.95 0.0M
2025-02-12 1,324.29 1,348.41 1,314.39 1,343.93 0.0M
2025-02-10 1,318.07 1,325.33 1,315.79 1,321.20 0.0M
2025-02-07 1,343.51 1,348.69 1,319.73 1,320.66 0.0M
2025-02-06 1,336.81 1,349.15 1,335.63 1,347.96 0.0M
2025-02-05 1,342.97 1,346.65 1,326.91 1,328.17 0.0M
2025-02-04 1,351.07 1,354.38 1,334.23 1,336.62 0.0M
2025-02-03 1,365.21 1,365.21 1,334.34 1,334.34 0.0M
2025-01-31 1,379.98 1,384.45 1,373.98 1,380.88 0.0M
2025-01-30 1,371.85 1,377.87 1,364.90 1,377.46 0.0M
2025-01-29 1,375.13 1,380.55 1,367.90 1,374.08 0.0M
2025-01-28 1,387.32 1,387.83 1,367.35 1,371.71 0.0M
2025-01-27 1,402.58 1,404.96 1,392.90 1,396.09 0.0M
2025-01-24 1,402.26 1,406.80 1,390.21 1,391.12 0.0M
2025-01-23 1,392.99 1,402.76 1,391.02 1,400.29 0.0M
2025-01-22 1,389.73 1,398.84 1,388.04 1,396.22 0.0M
2025-01-21 1,389.32 1,394.46 1,383.19 1,385.87 0.0M
2025-01-20 1,364.66 1,386.43 1,364.66 1,382.30 0.0M
2025-01-17 1,343.69 1,360.91 1,338.37 1,358.08 0.0M
2025-01-16 1,357.69 1,360.50 1,348.30 1,349.10 0.0M
2025-01-15 1,351.03 1,353.52 1,341.59 1,347.01 0.0M
2025-01-14 1,370.09 1,373.40 1,344.81 1,348.52 0.0M
2025-01-10 1,384.37 1,388.42 1,376.48 1,376.48 0.0M
2025-01-09 1,396.28 1,398.02 1,383.04 1,385.82 0.0M
2025-01-08 1,401.34 1,408.67 1,400.88 1,403.36 0.0M
2025-01-07 1,412.02 1,415.07 1,402.77 1,408.82 0.0M
2025-01-06 1,416.84 1,420.10 1,403.90 1,405.28 0.0M