TOPIX Growth

TOPXG
🏛️ japan →
3,654.03
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
2023-12-29 3,004.93 3,020.62 2,995.44 3,011.93 0.0M
2023-12-28 2,997.73 3,010.19 2,993.88 3,009.49 0.0M
2023-12-27 2,995.61 3,014.88 2,992.95 3,011.39 0.0M
2023-12-26 2,972.56 2,978.38 2,964.92 2,976.75 0.0M
2023-12-25 2,985.51 2,987.33 2,969.35 2,972.99 0.0M
2023-12-22 2,965.46 2,983.28 2,962.15 2,966.17 0.0M
2023-12-21 2,960.14 2,963.57 2,951.09 2,959.10 0.0M
2023-12-20 2,984.93 3,006.68 2,984.93 2,990.82 0.0M
2023-12-19 2,938.35 2,968.46 2,925.36 2,968.46 0.0M
2023-12-18 2,940.19 2,940.19 2,913.61 2,937.46 0.0M
2023-12-15 2,946.03 2,967.56 2,944.39 2,955.01 0.0M
2023-12-14 2,962.15 2,968.58 2,922.81 2,937.82 0.0M
2023-12-13 2,961.87 2,971.29 2,950.44 2,958.91 0.0M
2023-12-12 2,975.49 2,978.79 2,948.30 2,952.15 0.0M
2023-12-11 2,937.81 2,960.73 2,937.74 2,951.23 0.0M
2023-12-08 2,932.10 2,938.95 2,902.51 2,912.56 0.0M
2023-12-07 2,977.58 2,980.46 2,950.59 2,954.94 0.0M
2023-12-06 2,950.76 3,001.95 2,950.76 2,999.26 0.0M
2023-12-05 2,964.47 2,968.91 2,935.97 2,937.97 0.0M
2023-12-04 2,976.06 2,980.60 2,951.08 2,972.22 0.0M
2023-12-01 2,996.18 2,998.22 2,987.52 2,991.19 0.0M
2023-11-30 2,974.79 2,990.87 2,962.59 2,990.87 0.0M
2023-11-29 2,968.97 2,990.23 2,966.08 2,977.15 0.0M
2023-11-28 2,993.60 2,993.60 2,967.23 2,979.73 0.0M
2023-11-27 3,009.70 3,019.11 2,984.81 2,987.85 0.0M
2023-11-24 3,016.00 3,020.67 3,003.97 3,005.17 0.0M
2023-11-22 2,972.36 3,004.48 2,971.28 2,993.96 0.0M
2023-11-21 2,983.28 2,988.46 2,966.86 2,982.42 0.0M
2023-11-20 2,995.65 3,012.39 2,971.74 2,977.28 0.0M
2023-11-17 2,969.68 2,998.87 2,966.70 2,998.87 0.0M
2023-11-16 2,972.35 2,991.48 2,962.34 2,975.68 0.0M
2023-11-15 2,955.99 2,982.01 2,955.99 2,979.07 0.0M
2023-11-14 2,930.56 2,936.32 2,922.28 2,922.28 0.0M
2023-11-13 2,939.47 2,942.72 2,911.95 2,918.38 0.0M
2023-11-10 2,912.58 2,925.64 2,898.37 2,921.54 0.0M
2023-11-09 2,909.14 2,934.38 2,895.25 2,928.99 0.0M
2023-11-08 2,911.45 2,913.19 2,883.88 2,894.98 0.0M
2023-11-07 2,930.97 2,930.97 2,898.61 2,900.68 0.0M
2023-11-06 2,917.58 2,944.25 2,912.46 2,939.22 0.0M
2023-11-02 2,871.53 2,884.19 2,866.97 2,875.86 0.0M
2023-11-01 2,816.08 2,847.33 2,816.08 2,845.43 0.0M
2023-10-31 2,757.04 2,785.23 2,744.53 2,776.02 0.0M
2023-10-30 2,743.54 2,756.40 2,737.83 2,750.30 0.0M
2023-10-27 2,746.92 2,771.32 2,741.42 2,767.80 0.0M
2023-10-26 2,751.60 2,758.04 2,728.68 2,734.35 0.0M
2023-10-25 2,784.65 2,796.93 2,774.74 2,779.36 0.0M
2023-10-24 2,770.98 2,775.14 2,715.78 2,767.91 0.0M
2023-10-23 2,771.57 2,781.38 2,762.33 2,762.89 0.0M
2023-10-20 2,767.68 2,794.83 2,765.30 2,782.02 0.0M
2023-10-19 2,798.31 2,811.32 2,785.75 2,789.96 0.0M
2023-10-18 2,835.23 2,838.92 2,815.80 2,835.29 0.0M
2023-10-17 2,839.76 2,858.05 2,827.49 2,837.46 0.0M
2023-10-16 2,834.01 2,834.01 2,799.57 2,807.21 0.0M
2023-10-13 2,883.53 2,887.77 2,857.47 2,862.93 0.0M
2023-10-12 2,867.80 2,904.65 2,867.80 2,903.63 0.0M
2023-10-11 2,861.28 2,867.15 2,848.36 2,853.48 0.0M
2023-10-10 2,832.03 2,860.41 2,829.84 2,856.13 0.0M
2023-10-06 2,818.59 2,826.59 2,808.98 2,810.02 0.0M
2023-10-05 2,785.12 2,820.68 2,776.60 2,818.56 0.0M
2023-10-04 2,778.16 2,790.65 2,767.28 2,769.78 0.0M
2023-10-03 2,841.60 2,841.81 2,808.04 2,813.15 0.0M
2023-10-02 2,882.37 2,899.43 2,848.77 2,848.77 0.0M
2023-09-29 2,885.11 2,885.51 2,854.48 2,863.73 0.0M
2023-09-28 2,885.69 2,889.85 2,851.98 2,870.59 0.0M
2023-09-27 2,874.66 2,909.54 2,872.10 2,909.54 0.0M
2023-09-26 2,921.90 2,921.90 2,896.01 2,896.22 0.0M
2023-09-25 2,908.64 2,926.96 2,902.70 2,924.60 0.0M
2023-09-22 2,880.80 2,910.15 2,877.55 2,898.34 0.0M
2023-09-21 2,931.79 2,933.23 2,903.07 2,905.80 0.0M
2023-09-20 2,971.93 2,973.15 2,945.91 2,947.66 0.0M
2023-09-19 2,982.61 2,983.81 2,959.41 2,973.98 0.0M
2023-09-15 2,983.79 3,006.24 2,981.71 2,998.37 0.0M
2023-09-14 2,956.44 2,978.55 2,948.69 2,971.47 0.0M
2023-09-13 2,949.18 2,957.70 2,935.96 2,942.73 0.0M
2023-09-12 2,946.97 2,958.87 2,933.12 2,957.74 0.0M
2023-09-11 2,959.43 2,963.69 2,928.70 2,934.94 0.0M
2023-09-08 2,973.40 2,980.60 2,947.34 2,954.58 0.0M
2023-09-07 2,994.78 3,002.73 2,984.26 2,986.40 0.0M
2023-09-06 3,000.32 3,010.03 2,995.55 3,008.01 0.0M
2023-09-05 2,984.93 2,992.30 2,974.57 2,992.30 0.0M
2023-09-04 2,978.83 2,985.68 2,971.11 2,985.68 0.0M
2023-09-01 2,951.11 2,977.76 2,951.11 2,971.34 0.0M
2023-08-31 2,936.52 2,964.64 2,936.52 2,957.54 0.0M
2023-08-30 2,936.06 2,948.53 2,929.08 2,932.58 0.0M
2023-08-29 2,923.46 2,932.03 2,917.22 2,921.42 0.0M
2023-08-28 2,896.73 2,917.83 2,894.02 2,915.73 0.0M
2023-08-25 2,872.76 2,885.66 2,869.26 2,872.39 0.0M
2023-08-24 2,900.67 2,909.25 2,895.58 2,905.24 0.0M
2023-08-23 2,868.77 2,893.34 2,868.26 2,892.38 0.0M
2023-08-22 2,870.97 2,878.68 2,861.24 2,878.15 0.0M
2023-08-21 2,851.94 2,869.57 2,843.18 2,854.64 0.0M
2023-08-18 2,841.36 2,863.37 2,836.64 2,848.66 0.0M
2023-08-17 2,874.27 2,875.07 2,844.85 2,870.24 0.0M
2023-08-16 2,899.84 2,905.25 2,885.22 2,885.71 0.0M
2023-08-15 2,926.03 2,927.59 2,916.88 2,919.07 0.0M
2023-08-14 2,937.03 2,948.34 2,902.82 2,907.42 0.0M
2023-08-10 2,905.15 2,934.18 2,895.19 2,933.07 0.0M
2023-08-09 2,920.82 2,926.72 2,912.36 2,918.66 0.0M
2023-08-08 2,933.10 2,938.53 2,917.64 2,925.45 0.0M
2023-08-07 2,885.18 2,924.49 2,882.61 2,921.97 0.0M
2023-08-04 2,889.02 2,909.73 2,884.77 2,901.65 0.0M
2023-08-03 2,917.33 2,920.99 2,897.97 2,902.13 0.0M
2023-08-02 2,968.71 2,976.60 2,936.04 2,944.13 0.0M
2023-08-01 2,981.09 2,994.45 2,971.06 2,993.09 0.0M
2023-07-31 2,968.60 2,986.72 2,956.27 2,972.20 0.0M
2023-07-28 2,918.51 2,949.78 2,889.45 2,939.13 0.0M
2023-07-27 2,927.73 2,957.98 2,924.80 2,955.28 0.0M
2023-07-26 2,938.76 2,941.01 2,921.23 2,936.83 0.0M
2023-07-25 2,941.37 2,942.34 2,922.74 2,935.89 0.0M
2023-07-24 2,941.65 2,943.75 2,932.58 2,939.68 0.0M
2023-07-21 2,905.89 2,923.36 2,895.02 2,912.47 0.0M
2023-07-20 2,941.98 2,947.65 2,914.62 2,915.60 0.0M
2023-07-19 2,944.39 2,951.20 2,934.15 2,951.20 0.0M
2023-07-18 2,915.12 2,935.66 2,908.18 2,919.71 0.0M
2023-07-14 2,930.30 2,930.30 2,892.75 2,908.69 0.0M
2023-07-13 2,880.91 2,914.99 2,867.26 2,909.42 0.0M
2023-07-12 2,895.06 2,898.19 2,862.47 2,866.00 0.0M
2023-07-11 2,914.00 2,916.28 2,886.03 2,893.40 0.0M
2023-07-10 2,907.80 2,920.47 2,890.99 2,895.08 0.0M
2023-07-07 2,919.47 2,939.63 2,908.51 2,914.31 0.0M
2023-07-06 2,964.08 2,965.52 2,933.25 2,941.60 0.0M
2023-07-05 2,972.07 2,992.91 2,966.00 2,985.52 0.0M
2023-07-04 3,002.92 3,005.17 2,985.49 2,989.30 0.0M
2023-07-03 3,009.25 3,025.83 3,009.25 3,024.02 0.0M
2023-06-30 2,982.18 2,984.10 2,962.67 2,980.04 0.0M
2023-06-29 3,008.38 3,013.68 2,987.87 2,994.40 0.0M
2023-06-28 2,958.47 2,994.62 2,952.69 2,994.62 0.0M
2023-06-27 2,937.41 2,945.83 2,916.78 2,934.26 0.0M
2023-06-26 2,945.48 2,960.60 2,923.99 2,948.96 0.0M
2023-06-23 3,010.88 3,014.92 2,941.52 2,954.34 0.0M
2023-06-22 3,003.48 3,025.17 2,992.36 2,995.25 0.0M
2023-06-21 2,995.48 3,019.03 2,991.35 3,013.90 0.0M
2023-06-20 2,997.81 3,006.45 2,982.14 3,006.45 0.0M
2023-06-19 3,037.58 3,037.58 3,001.41 3,015.13 0.0M
2023-06-16 3,017.02 3,038.77 2,998.22 3,034.08 0.0M
2023-06-15 3,025.45 3,041.20 3,018.90 3,019.31 0.0M
2023-06-14 3,014.93 3,034.37 3,002.42 3,022.61 0.0M
2023-06-13 2,978.63 3,006.41 2,974.41 2,996.61 0.0M
2023-06-12 2,946.34 2,961.49 2,942.94 2,960.27 0.0M
2023-06-09 2,905.10 2,935.45 2,905.10 2,930.14 0.0M
2023-06-08 2,908.95 2,916.85 2,868.74 2,884.95 0.0M
2023-06-07 2,971.14 2,978.85 2,917.03 2,917.05 0.0M
2023-06-06 2,926.67 2,965.24 2,922.53 2,964.13 0.0M
2023-06-05 2,926.37 2,945.97 2,916.39 2,945.97 0.0M
2023-06-02 2,865.96 2,896.98 2,864.29 2,896.00 0.0M
2023-06-01 2,822.94 2,854.40 2,820.43 2,851.70 0.0M
2023-05-31 2,836.65 2,847.56 2,817.86 2,825.52 0.0M
2023-05-30 2,850.12 2,861.11 2,836.50 2,856.42 0.0M
2023-05-29 2,884.38 2,886.11 2,854.67 2,856.89 0.0M
2023-05-26 2,849.45 2,865.55 2,847.64 2,848.76 0.0M
2023-05-25 2,834.78 2,855.18 2,833.48 2,842.42 0.0M
2023-05-24 2,849.53 2,860.19 2,836.41 2,847.51 0.0M
2023-05-23 2,901.03 2,907.54 2,862.26 2,870.24 0.0M
2023-05-22 2,868.55 2,891.04 2,862.69 2,891.04 0.0M
2023-05-19 2,875.24 2,881.07 2,861.13 2,874.02 0.0M
2023-05-18 2,843.99 2,862.35 2,841.36 2,857.57 0.0M
2023-05-17 2,815.67 2,823.07 2,812.16 2,817.75 0.0M
2023-05-16 2,800.83 2,811.19 2,798.42 2,810.25 0.0M
2023-05-15 2,773.39 2,785.22 2,770.11 2,785.22 0.0M
2023-05-12 2,741.10 2,762.30 2,737.00 2,761.18 0.0M
2023-05-11 2,734.79 2,739.45 2,728.97 2,732.80 0.0M
2023-05-10 2,748.22 2,748.34 2,729.36 2,733.96 0.0M
2023-05-09 2,732.50 2,755.02 2,732.50 2,755.02 0.0M
2023-05-08 2,733.05 2,738.01 2,721.45 2,725.76 0.0M
2023-05-02 2,736.23 2,737.68 2,722.58 2,733.06 0.0M
2023-05-01 2,721.99 2,728.66 2,716.70 2,727.94 0.0M
2023-04-28 2,693.28 2,703.58 2,673.90 2,703.45 0.0M
2023-04-27 2,653.29 2,670.37 2,648.61 2,670.36 0.0M
2023-04-26 2,677.63 2,678.50 2,654.30 2,662.50 0.0M
2023-04-25 2,694.46 2,707.67 2,688.24 2,690.85 0.0M
2023-04-24 2,687.15 2,692.96 2,683.56 2,685.25 0.0M
2023-04-21 2,677.85 2,693.29 2,673.19 2,679.24 0.0M
2023-04-20 2,667.96 2,685.80 2,667.70 2,680.92 0.0M
2023-04-19 2,686.50 2,690.41 2,675.06 2,683.16 0.0M
2023-04-18 2,679.37 2,692.90 2,677.83 2,691.38 0.0M
2023-04-17 2,670.83 2,675.29 2,664.30 2,672.33 0.0M
2023-04-14 2,661.83 2,668.02 2,658.84 2,666.74 0.0M
2023-04-13 2,631.16 2,651.00 2,630.36 2,650.45 0.0M
2023-04-12 2,629.99 2,642.58 2,629.99 2,641.89 0.0M
2023-04-11 2,628.94 2,638.85 2,623.29 2,625.76 0.0M
2023-04-10 2,603.61 2,611.53 2,600.75 2,605.75 0.0M
2023-04-07 2,591.68 2,597.41 2,586.42 2,589.73 0.0M
2023-04-06 2,596.20 2,596.93 2,582.20 2,586.50 0.0M
2023-04-05 2,654.95 2,654.95 2,617.66 2,620.14 0.0M
2023-04-04 2,667.26 2,671.19 2,660.12 2,670.57 0.0M
2023-04-03 2,668.33 2,672.91 2,660.83 2,665.53 0.0M
2023-03-31 2,651.72 2,661.62 2,647.15 2,654.59 0.0M
2023-03-30 2,637.20 2,639.17 2,619.20 2,630.71 0.0M
2023-03-29 2,604.16 2,638.47 2,599.19 2,638.47 0.0M
2023-03-28 2,609.97 2,613.65 2,595.26 2,601.99 0.0M
2023-03-27 2,601.91 2,608.69 2,595.63 2,601.86 0.0M
2023-03-24 2,591.27 2,597.96 2,581.85 2,594.83 0.0M
2023-03-23 2,579.17 2,596.64 2,568.18 2,593.42 0.0M
2023-03-22 2,587.32 2,604.69 2,587.00 2,599.06 0.0M
2023-03-20 2,588.09 2,591.29 2,555.06 2,555.06 0.0M
2023-03-17 2,569.45 2,594.23 2,568.16 2,594.23 0.0M
2023-03-16 2,522.81 2,551.85 2,512.73 2,549.95 0.0M
2023-03-15 2,574.06 2,574.63 2,549.54 2,559.11 0.0M
2023-03-14 2,575.97 2,575.97 2,541.57 2,557.58 0.0M
2023-03-13 2,608.51 2,610.27 2,584.90 2,606.05 0.0M
2023-03-10 2,644.90 2,652.07 2,626.43 2,630.69 0.0M
2023-03-09 2,669.54 2,678.35 2,667.73 2,674.08 0.0M
2023-03-08 2,633.95 2,652.82 2,633.38 2,650.07 0.0M
2023-03-07 2,631.62 2,649.08 2,630.99 2,641.98 0.0M
2023-03-06 2,632.39 2,640.56 2,630.53 2,636.72 0.0M
2023-03-03 2,592.47 2,617.14 2,587.83 2,614.11 0.0M
2023-03-02 2,584.19 2,586.46 2,569.13 2,577.17 0.0M
2023-03-01 2,575.75 2,583.19 2,564.64 2,582.58 0.0M
2023-02-28 2,581.19 2,588.52 2,577.30 2,581.78 0.0M
2023-02-27 2,559.65 2,573.78 2,557.51 2,572.83 0.0M
2023-02-24 2,549.66 2,574.78 2,548.11 2,574.78 0.0M
2023-02-22 2,560.12 2,561.93 2,542.66 2,549.45 0.0M
2023-02-21 2,589.06 2,592.07 2,576.69 2,578.45 0.0M
2023-02-20 2,588.90 2,592.77 2,580.45 2,590.66 0.0M
2023-02-17 2,589.83 2,600.78 2,588.57 2,589.27 0.0M
2023-02-16 2,604.04 2,613.71 2,600.75 2,612.41 0.0M
2023-02-15 2,612.22 2,614.05 2,585.50 2,590.59 0.0M
2023-02-14 2,611.71 2,612.68 2,602.54 2,608.63 0.0M
2023-02-13 2,602.69 2,605.15 2,573.26 2,585.89 0.0M
2023-02-10 2,605.47 2,629.23 2,604.17 2,611.49 0.0M
2023-02-09 2,602.13 2,615.04 2,597.60 2,611.91 0.0M
2023-02-08 2,618.03 2,621.92 2,604.64 2,612.74 0.0M
2023-02-07 2,615.78 2,623.09 2,610.76 2,612.34 0.0M
2023-02-06 2,623.80 2,626.89 2,604.31 2,608.73 0.0M
2023-02-03 2,594.14 2,611.31 2,594.14 2,603.30 0.0M
2023-02-02 2,598.40 2,601.44 2,587.76 2,592.37 0.0M
2023-02-01 2,609.39 2,613.03 2,587.37 2,588.24 0.0M
2023-01-31 2,611.96 2,619.03 2,591.88 2,594.31 0.0M
2023-01-30 2,607.66 2,615.87 2,601.08 2,608.01 0.0M
2023-01-27 2,608.95 2,613.26 2,598.96 2,603.23 0.0M
2023-01-26 2,614.79 2,619.82 2,600.34 2,606.47 0.0M
2023-01-25 2,595.27 2,615.89 2,595.27 2,610.51 0.0M
2023-01-24 2,588.50 2,605.66 2,587.49 2,601.83 0.0M
2023-01-23 2,561.47 2,569.13 2,554.63 2,565.90 0.0M
2023-01-20 2,518.54 2,535.04 2,516.74 2,534.40 0.0M
2023-01-19 2,528.08 2,537.80 2,521.50 2,526.89 0.0M
2023-01-18 2,507.64 2,549.27 2,501.33 2,547.88 0.0M
2023-01-17 2,478.60 2,499.64 2,475.82 2,495.59 0.0M
2023-01-16 2,470.19 2,486.24 2,467.70 2,473.04 0.0M
2023-01-13 2,495.69 2,509.61 2,484.27 2,488.72 0.0M
2023-01-12 2,513.70 2,514.25 2,498.69 2,503.93 0.0M
2023-01-11 2,486.13 2,504.39 2,484.55 2,502.16 0.0M
2023-01-10 2,481.14 2,492.13 2,468.79 2,470.93 0.0M
2023-01-06 2,433.95 2,461.37 2,432.18 2,457.73 0.0M
2023-01-05 2,441.94 2,451.21 2,437.48 2,445.27 0.0M
2023-01-04 2,455.65 2,455.65 2,434.74 2,436.87 0.0M