TOPIX Growth

TOPXG
🏛️ japan →
3,702.53
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
2022-12-30 2,502.70 2,507.21 2,478.22 2,478.22 0.0M
2022-12-29 2,477.55 2,486.64 2,467.05 2,486.64 0.0M
2022-12-28 2,495.42 2,499.21 2,485.32 2,498.85 0.0M
2022-12-27 2,511.24 2,516.41 2,502.85 2,503.56 0.0M
2022-12-26 2,487.11 2,498.68 2,485.29 2,493.43 0.0M
2022-12-23 2,486.36 2,492.58 2,477.12 2,486.85 0.0M
2022-12-22 2,505.29 2,514.31 2,498.01 2,510.22 0.0M
2022-12-21 2,508.82 2,518.79 2,485.52 2,495.64 0.0M
2022-12-20 2,574.89 2,583.22 2,500.25 2,515.52 0.0M
2022-12-19 2,581.96 2,590.92 2,575.91 2,577.60 0.0M
2022-12-16 2,608.76 2,613.20 2,600.61 2,602.76 0.0M
2022-12-15 2,635.87 2,647.84 2,634.83 2,637.71 0.0M
2022-12-14 2,640.42 2,654.27 2,638.27 2,653.67 0.0M
2022-12-13 2,647.59 2,651.99 2,631.04 2,634.18 0.0M
2022-12-12 2,615.26 2,631.78 2,615.26 2,626.54 0.0M
2022-12-09 2,610.31 2,636.93 2,610.31 2,633.26 0.0M
2022-12-08 2,605.60 2,607.68 2,584.76 2,599.40 0.0M
2022-12-07 2,599.37 2,618.28 2,599.37 2,609.81 0.0M
2022-12-06 2,612.16 2,626.56 2,610.61 2,620.49 0.0M
2022-12-05 2,629.20 2,632.73 2,617.52 2,625.98 0.0M
2022-12-02 2,649.88 2,649.88 2,619.59 2,630.35 0.0M
2022-12-01 2,678.97 2,689.06 2,671.82 2,673.75 0.0M
2022-11-30 2,652.95 2,657.87 2,644.16 2,655.59 0.0M
2022-11-29 2,677.06 2,677.31 2,664.65 2,672.53 0.0M
2022-11-28 2,702.05 2,702.05 2,683.78 2,692.77 0.0M
2022-11-25 2,720.85 2,720.85 2,705.46 2,707.86 0.0M
2022-11-24 2,713.69 2,728.19 2,713.69 2,716.57 0.0M
2022-11-22 2,672.29 2,690.47 2,670.84 2,683.12 0.0M
2022-11-21 2,664.51 2,666.20 2,651.22 2,660.04 0.0M
2022-11-18 2,664.35 2,669.43 2,655.51 2,656.95 0.0M
2022-11-17 2,661.05 2,671.62 2,658.50 2,660.62 0.0M
2022-11-16 2,664.67 2,666.31 2,639.08 2,661.21 0.0M
2022-11-15 2,659.31 2,664.94 2,650.86 2,661.50 0.0M
2022-11-14 2,675.88 2,681.35 2,659.75 2,659.75 0.0M
2022-11-11 2,628.61 2,677.75 2,627.59 2,674.38 0.0M
2022-11-10 2,590.28 2,595.60 2,583.45 2,590.46 0.0M
2022-11-09 2,628.57 2,631.02 2,605.37 2,609.11 0.0M
2022-11-08 2,611.86 2,632.34 2,611.86 2,628.20 0.0M
2022-11-07 2,578.23 2,597.47 2,577.47 2,593.02 0.0M
2022-11-04 2,574.51 2,575.59 2,550.79 2,561.05 0.0M
2022-11-02 2,603.97 2,612.36 2,599.96 2,603.75 0.0M
2022-11-01 2,609.49 2,616.18 2,604.72 2,616.18 0.0M
2022-10-31 2,587.72 2,605.35 2,585.63 2,605.35 0.0M
2022-10-28 2,550.92 2,574.07 2,543.53 2,563.40 0.0M
2022-10-27 2,578.11 2,584.40 2,574.10 2,574.10 0.0M
2022-10-26 2,576.55 2,592.33 2,576.55 2,581.24 0.0M
2022-10-25 2,551.34 2,566.83 2,550.14 2,557.23 0.0M
2022-10-24 2,551.31 2,560.96 2,535.49 2,535.49 0.0M
2022-10-21 2,536.37 2,537.95 2,524.71 2,524.71 0.0M
2022-10-20 2,534.79 2,545.59 2,527.26 2,539.88 0.0M
2022-10-19 2,558.86 2,571.56 2,558.32 2,558.49 0.0M
2022-10-18 2,551.45 2,560.68 2,537.41 2,558.78 0.0M
2022-10-17 2,519.23 2,522.99 2,506.97 2,517.55 0.0M
2022-10-14 2,521.69 2,558.90 2,521.69 2,549.94 0.0M
2022-10-13 2,509.83 2,510.30 2,486.14 2,486.14 0.0M
2022-10-12 2,506.40 2,520.12 2,504.45 2,509.83 0.0M
2022-10-11 2,542.82 2,543.25 2,503.79 2,508.89 0.0M
2022-10-07 2,561.34 2,586.43 2,559.54 2,575.03 0.0M
2022-10-06 2,583.07 2,607.37 2,582.20 2,595.38 0.0M
2022-10-05 2,590.83 2,594.90 2,575.30 2,581.85 0.0M
2022-10-04 2,527.53 2,568.14 2,527.53 2,567.83 0.0M
2022-10-03 2,453.13 2,488.47 2,439.62 2,488.27 0.0M
2022-09-30 2,496.58 2,498.98 2,461.05 2,468.18 0.0M
2022-09-29 2,496.50 2,517.59 2,494.23 2,512.67 0.0M
2022-09-28 2,493.89 2,504.98 2,463.13 2,486.84 0.0M
2022-09-27 2,505.95 2,521.21 2,499.91 2,507.33 0.0M
2022-09-26 2,516.60 2,518.34 2,492.66 2,492.76 0.0M
2022-09-22 2,535.99 2,556.79 2,530.84 2,551.58 0.0M
2022-09-21 2,580.90 2,582.46 2,560.03 2,561.23 0.0M
2022-09-20 2,609.08 2,617.89 2,595.31 2,601.85 0.0M
2022-09-16 2,599.46 2,603.40 2,589.77 2,592.44 0.0M
2022-09-15 2,621.85 2,631.11 2,615.85 2,621.38 0.0M
2022-09-14 2,639.52 2,640.33 2,608.84 2,618.69 0.0M
2022-09-13 2,676.75 2,686.98 2,672.35 2,685.99 0.0M
2022-09-12 2,671.09 2,677.72 2,663.69 2,672.30 0.0M
2022-09-09 2,640.69 2,655.21 2,637.21 2,646.03 0.0M
2022-09-08 2,598.77 2,634.67 2,598.77 2,634.67 0.0M
2022-09-07 2,577.73 2,577.73 2,552.48 2,569.88 0.0M
2022-09-06 2,595.23 2,612.51 2,583.29 2,588.20 0.0M
2022-09-05 2,579.92 2,597.82 2,576.53 2,593.14 0.0M
2022-09-02 2,608.61 2,608.61 2,578.68 2,590.71 0.0M
2022-09-01 2,616.91 2,621.87 2,600.62 2,600.91 0.0M
2022-08-31 2,624.08 2,643.04 2,622.93 2,643.04 0.0M
2022-08-30 2,629.07 2,649.92 2,622.93 2,647.28 0.0M
2022-08-29 2,633.23 2,635.46 2,602.64 2,613.98 0.0M
2022-08-26 2,688.36 2,694.46 2,678.53 2,679.08 0.0M
2022-08-25 2,668.21 2,680.41 2,660.90 2,675.55 0.0M
2022-08-24 2,674.01 2,680.17 2,658.48 2,660.19 0.0M
2022-08-23 2,693.39 2,693.39 2,675.60 2,679.36 0.0M
2022-08-22 2,696.27 2,713.82 2,691.51 2,712.15 0.0M
2022-08-19 2,737.26 2,742.47 2,722.36 2,722.48 0.0M
2022-08-18 2,722.14 2,728.00 2,710.99 2,722.58 0.0M
2022-08-17 2,725.38 2,748.34 2,723.59 2,748.34 0.0M
2022-08-16 2,716.93 2,720.24 2,706.97 2,718.91 0.0M
2022-08-15 2,700.31 2,716.75 2,700.31 2,715.14 0.0M
2022-08-12 2,660.23 2,692.36 2,658.38 2,692.36 0.0M
2022-08-10 2,642.02 2,642.91 2,623.33 2,632.55 0.0M
2022-08-09 2,666.97 2,670.74 2,647.86 2,649.69 0.0M
2022-08-08 2,653.68 2,666.91 2,650.37 2,665.04 0.0M
2022-08-05 2,641.25 2,668.84 2,641.25 2,668.07 0.0M
2022-08-04 2,643.84 2,647.93 2,632.75 2,638.29 0.0M
2022-08-03 2,620.51 2,631.26 2,615.79 2,625.70 0.0M
2022-08-02 2,648.88 2,648.88 2,609.47 2,611.48 0.0M
2022-08-01 2,631.31 2,660.58 2,623.70 2,660.58 0.0M
2022-07-29 2,642.78 2,647.57 2,621.18 2,629.09 0.0M
2022-07-28 2,642.76 2,648.94 2,617.19 2,635.17 0.0M
2022-07-27 2,613.62 2,632.18 2,610.80 2,625.38 0.0M
2022-07-26 2,620.76 2,622.85 2,609.90 2,619.12 0.0M
2022-07-25 2,635.67 2,642.66 2,623.48 2,627.49 0.0M
2022-07-22 2,636.32 2,659.48 2,631.06 2,655.71 0.0M
2022-07-21 2,619.11 2,638.79 2,613.95 2,638.79 0.0M
2022-07-20 2,590.13 2,626.75 2,590.13 2,626.75 0.0M
2022-07-19 2,566.92 2,566.92 2,539.65 2,556.19 0.0M
2022-07-15 2,551.15 2,560.31 2,532.40 2,553.73 0.0M
2022-07-14 2,513.13 2,545.97 2,511.14 2,541.51 0.0M
2022-07-13 2,525.87 2,536.80 2,523.31 2,528.93 0.0M
2022-07-12 2,554.28 2,554.28 2,514.25 2,520.84 0.0M
2022-07-11 2,570.21 2,587.25 2,552.00 2,566.02 0.0M
2022-07-08 2,541.38 2,564.96 2,529.39 2,534.38 0.0M
2022-07-07 2,503.50 2,532.82 2,495.03 2,532.01 0.0M
2022-07-06 2,487.72 2,502.23 2,483.61 2,492.47 0.0M
2022-07-05 2,495.28 2,504.62 2,483.74 2,494.65 0.0M
2022-07-04 2,463.64 2,483.02 2,459.69 2,478.73 0.0M
2022-07-01 2,487.19 2,497.84 2,432.91 2,444.14 0.0M
2022-06-30 2,504.44 2,507.43 2,473.62 2,478.65 0.0M
2022-06-29 2,502.25 2,510.42 2,497.42 2,509.96 0.0M
2022-06-28 2,501.63 2,530.72 2,501.63 2,530.72 0.0M
2022-06-27 2,500.63 2,515.74 2,497.09 2,512.99 0.0M
2022-06-24 2,444.26 2,480.72 2,441.32 2,480.36 0.0M
2022-06-23 2,434.20 2,460.46 2,429.41 2,435.97 0.0M
2022-06-22 2,462.33 2,462.33 2,435.61 2,435.61 0.0M
2022-06-21 2,417.14 2,451.59 2,411.69 2,441.32 0.0M
2022-06-20 2,425.10 2,425.80 2,372.96 2,390.35 0.0M
2022-06-17 2,410.55 2,417.32 2,383.83 2,406.57 0.0M
2022-06-16 2,477.29 2,493.87 2,449.54 2,450.63 0.0M
2022-06-15 2,468.50 2,475.50 2,442.62 2,442.62 0.0M
2022-06-14 2,478.17 2,486.33 2,460.74 2,481.69 0.0M
2022-06-13 2,546.21 2,548.89 2,514.92 2,517.72 0.0M
2022-06-10 2,604.84 2,608.69 2,585.40 2,588.11 0.0M
2022-06-09 2,627.92 2,646.87 2,627.14 2,633.64 0.0M
2022-06-08 2,618.67 2,637.61 2,618.67 2,637.50 0.0M
2022-06-07 2,605.53 2,617.55 2,598.52 2,602.76 0.0M
2022-06-06 2,571.34 2,606.50 2,571.34 2,602.66 0.0M
2022-06-03 2,599.59 2,607.26 2,583.90 2,597.01 0.0M
2022-06-02 2,590.33 2,591.58 2,565.20 2,578.59 0.0M
2022-06-01 2,579.44 2,604.25 2,579.44 2,602.87 0.0M
2022-05-31 2,582.32 2,597.22 2,577.49 2,580.32 0.0M
2022-05-30 2,559.43 2,597.61 2,559.23 2,594.45 0.0M
2022-05-27 2,548.11 2,548.26 2,523.60 2,526.97 0.0M
2022-05-26 2,520.62 2,542.37 2,515.71 2,516.28 0.0M
2022-05-25 2,522.60 2,532.05 2,506.43 2,522.92 0.0M
2022-05-24 2,552.27 2,556.35 2,527.80 2,527.80 0.0M
2022-05-23 2,552.10 2,562.77 2,545.50 2,559.54 0.0M
2022-05-20 2,508.72 2,533.31 2,504.08 2,531.00 0.0M
2022-05-19 2,502.67 2,509.89 2,484.05 2,505.72 0.0M
2022-05-18 2,538.61 2,560.33 2,533.78 2,548.15 0.0M
2022-05-17 2,515.23 2,527.63 2,506.16 2,522.27 0.0M
2022-05-16 2,535.52 2,544.58 2,507.70 2,515.46 0.0M
2022-05-13 2,461.37 2,513.18 2,461.20 2,504.08 0.0M
2022-05-12 2,459.89 2,471.70 2,442.05 2,445.35 0.0M
2022-05-11 2,478.08 2,502.60 2,474.82 2,490.73 0.0M
2022-05-10 2,478.28 2,494.58 2,449.23 2,487.84 0.0M
2022-05-09 2,536.73 2,541.94 2,500.74 2,500.74 0.0M
2022-05-06 2,555.68 2,568.53 2,530.74 2,563.26 0.0M
2022-05-02 2,572.03 2,587.06 2,544.97 2,559.21 0.0M
2022-04-28 2,526.11 2,569.89 2,524.37 2,566.79 0.0M
2022-04-27 2,512.61 2,528.18 2,490.20 2,526.73 0.0M
2022-04-26 2,554.24 2,560.17 2,541.49 2,551.14 0.0M
2022-04-25 2,539.70 2,552.73 2,526.66 2,544.13 0.0M
2022-04-22 2,584.41 2,584.41 2,561.03 2,579.80 0.0M
2022-04-21 2,587.34 2,618.24 2,587.34 2,615.51 0.0M
2022-04-20 2,594.05 2,612.12 2,579.61 2,586.82 0.0M
2022-04-19 2,573.24 2,578.06 2,553.87 2,568.05 0.0M
2022-04-18 2,556.63 2,560.31 2,526.85 2,550.04 0.0M
2022-04-15 2,577.45 2,590.94 2,558.51 2,579.36 0.0M
2022-04-14 2,592.27 2,607.56 2,591.52 2,606.30 0.0M
2022-04-13 2,548.67 2,591.57 2,548.02 2,587.75 0.0M
2022-04-12 2,569.84 2,571.41 2,536.60 2,539.34 0.0M
2022-04-11 2,602.83 2,603.17 2,576.41 2,587.75 0.0M
2022-04-08 2,623.01 2,633.28 2,598.04 2,617.51 0.0M
2022-04-07 2,620.47 2,623.57 2,596.87 2,607.02 0.0M
2022-04-06 2,665.46 2,666.96 2,640.91 2,653.55 0.0M
2022-04-05 2,712.50 2,712.61 2,680.54 2,691.35 0.0M
2022-04-04 2,673.25 2,686.90 2,667.26 2,686.73 0.0M
2022-04-01 2,654.36 2,673.66 2,633.30 2,666.51 0.0M
2022-03-31 2,681.36 2,700.42 2,669.89 2,669.89 0.0M
2022-03-30 2,721.18 2,721.18 2,673.53 2,696.28 0.0M
2022-03-29 2,704.63 2,714.90 2,695.01 2,714.90 0.0M
2022-03-28 2,691.71 2,694.22 2,669.75 2,680.73 0.0M
2022-03-25 2,719.14 2,720.69 2,688.52 2,702.42 0.0M
2022-03-24 2,664.78 2,699.97 2,651.19 2,699.97 0.0M
2022-03-23 2,653.08 2,695.18 2,653.08 2,692.63 0.0M
2022-03-22 2,614.87 2,630.01 2,609.83 2,617.00 0.0M
2022-03-18 2,590.23 2,606.99 2,587.16 2,602.79 0.0M
2022-03-17 2,547.07 2,596.29 2,546.02 2,586.91 0.0M
2022-03-16 2,490.62 2,514.95 2,485.35 2,508.02 0.0M
2022-03-15 2,437.18 2,473.51 2,437.18 2,463.48 0.0M
2022-03-14 2,454.01 2,475.56 2,443.62 2,443.62 0.0M
2022-03-11 2,473.29 2,476.03 2,422.42 2,439.79 0.0M
2022-03-10 2,445.98 2,504.68 2,444.86 2,502.67 0.0M
2022-03-09 2,423.15 2,437.84 2,399.05 2,404.08 0.0M
2022-03-08 2,411.84 2,455.40 2,406.90 2,412.88 0.0M
2022-03-07 2,478.84 2,478.84 2,416.79 2,435.35 0.0M
2022-03-04 2,554.54 2,555.73 2,501.25 2,517.06 0.0M
2022-03-03 2,578.94 2,588.31 2,563.97 2,572.31 0.0M
2022-03-02 2,573.37 2,575.86 2,549.09 2,553.90 0.0M
2022-03-01 2,604.31 2,617.92 2,599.89 2,603.29 0.0M
2022-02-28 2,567.60 2,584.16 2,548.80 2,576.93 0.0M
2022-02-25 2,543.27 2,571.05 2,539.68 2,567.71 0.0M
2022-02-24 2,530.71 2,545.87 2,502.08 2,520.14 0.0M
2022-02-22 2,543.56 2,563.01 2,530.60 2,545.88 0.0M
2022-02-21 2,566.85 2,589.20 2,545.34 2,581.56 0.0M
2022-02-18 2,587.37 2,613.33 2,572.78 2,605.28 0.0M
2022-02-17 2,645.08 2,645.08 2,603.67 2,616.93 0.0M
2022-02-16 2,639.69 2,651.19 2,636.39 2,648.82 0.0M
2022-02-15 2,626.59 2,627.94 2,588.61 2,602.48 0.0M
2022-02-14 2,646.96 2,648.32 2,600.08 2,620.24 0.0M
2022-02-10 2,686.50 2,701.15 2,669.48 2,685.63 0.0M
2022-02-09 2,652.11 2,673.93 2,639.59 2,667.06 0.0M
2022-02-08 2,638.79 2,655.03 2,629.79 2,631.61 0.0M
2022-02-07 2,639.03 2,644.01 2,614.62 2,627.43 0.0M
2022-02-04 2,622.17 2,652.85 2,613.29 2,650.77 0.0M
2022-02-03 2,654.01 2,659.27 2,631.91 2,634.71 0.0M
2022-02-02 2,637.94 2,678.31 2,637.94 2,677.21 0.0M
2022-02-01 2,636.94 2,662.77 2,611.13 2,616.34 0.0M
2022-01-31 2,569.83 2,622.86 2,556.94 2,610.40 0.0M
2022-01-28 2,553.66 2,574.24 2,528.80 2,566.81 0.0M
2022-01-27 2,626.33 2,628.92 2,513.40 2,524.66 0.0M
2022-01-26 2,619.61 2,629.89 2,598.74 2,614.83 0.0M
2022-01-25 2,669.49 2,671.00 2,600.53 2,621.46 0.0M
2022-01-24 2,651.35 2,681.85 2,638.05 2,677.44 0.0M
2022-01-21 2,670.53 2,686.81 2,644.02 2,681.65 0.0M
2022-01-20 2,664.01 2,713.11 2,650.90 2,702.17 0.0M
2022-01-19 2,726.17 2,729.94 2,657.24 2,666.05 0.0M
2022-01-18 2,774.33 2,797.51 2,746.46 2,760.03 0.0M
2022-01-17 2,759.88 2,775.31 2,753.53 2,760.34 0.0M
2022-01-14 2,777.70 2,778.07 2,729.39 2,750.55 0.0M
2022-01-13 2,832.87 2,833.92 2,802.04 2,802.17 0.0M
2022-01-12 2,814.34 2,848.35 2,813.80 2,845.65 0.0M
2022-01-11 2,818.87 2,823.31 2,781.03 2,793.29 0.0M
2022-01-07 2,864.48 2,869.82 2,812.02 2,831.58 0.0M
2022-01-06 2,905.18 2,909.71 2,850.15 2,850.15 0.0M
2022-01-05 2,949.49 2,951.61 2,931.05 2,934.74 0.0M
2022-01-04 2,932.55 2,953.11 2,916.65 2,951.22 0.0M