TOPIX Insurance

IINSU.T
🏛️ japan →
2,979.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,951.98 2,951.98 2,948.59 2,951.84 0.0K
09:05 2,955.26 2,962.33 2,952.64 2,955.87 0.0K
09:10 2,955.50 2,955.90 2,947.67 2,947.67 0.0K
09:15 2,946.73 2,948.52 2,944.97 2,946.80 0.0K
09:20 2,948.21 2,955.46 2,948.21 2,949.79 0.0K
09:25 2,950.85 2,954.63 2,950.40 2,954.63 0.0K
09:30 2,956.16 2,961.06 2,954.26 2,961.06 0.0K
09:35 2,961.08 2,965.93 2,960.92 2,964.94 0.0K
09:40 2,964.78 2,967.86 2,964.78 2,965.77 0.0K
09:45 2,967.59 2,970.30 2,967.59 2,969.38 0.0K
09:50 2,969.89 2,970.96 2,968.21 2,969.90 0.0K
09:55 2,969.83 2,971.36 2,969.28 2,970.99 0.0K
10:00 2,971.22 2,972.48 2,968.30 2,968.30 0.0K
10:05 2,968.54 2,972.56 2,968.54 2,971.78 0.0K
10:10 2,972.55 2,975.10 2,971.60 2,974.02 0.0K
10:15 2,973.39 2,974.56 2,972.57 2,973.98 0.0K
10:20 2,974.24 2,974.24 2,972.22 2,972.88 0.0K
10:25 2,971.36 2,971.36 2,965.97 2,967.50 0.0K
10:30 2,968.10 2,971.87 2,968.10 2,971.62 0.0K
10:35 2,971.74 2,975.05 2,971.35 2,974.76 0.0K
10:40 2,974.23 2,979.04 2,974.23 2,978.85 0.0K
10:45 2,979.40 2,982.43 2,978.95 2,981.94 0.0K
10:50 2,982.52 2,984.41 2,982.10 2,984.40 0.0K
10:55 2,984.22 2,984.22 2,979.07 2,981.78 0.0K
11:00 2,981.62 2,984.69 2,980.73 2,983.93 0.0K
11:05 2,983.74 2,988.46 2,983.74 2,987.94 0.0K
11:10 2,987.93 2,988.52 2,986.80 2,988.39 0.0K
11:15 2,988.74 2,988.74 2,986.85 2,987.38 0.0K
11:20 2,987.44 2,987.44 2,982.50 2,983.28 0.0K
11:25 2,983.08 2,983.08 2,980.76 2,980.96 0.0K
11:30 2,981.06 2,981.06 2,980.27 2,980.27 0.0K
12:30 2,976.48 2,976.48 2,971.81 2,973.15 0.0K
12:35 2,972.26 2,973.69 2,970.56 2,972.86 0.0K
12:40 2,971.28 2,971.80 2,966.66 2,966.66 0.0K
12:45 2,966.35 2,971.27 2,965.80 2,971.27 0.0K
12:50 2,971.32 2,973.83 2,971.31 2,972.70 0.0K
12:55 2,971.67 2,974.61 2,970.10 2,974.61 0.0K
13:00 2,974.74 2,976.58 2,971.16 2,976.50 0.0K
13:05 2,975.55 2,977.55 2,975.00 2,977.55 0.0K
13:10 2,978.48 2,981.38 2,977.56 2,980.90 0.0K
13:15 2,981.00 2,982.94 2,981.00 2,981.64 0.0K
13:20 2,981.64 2,982.56 2,981.42 2,982.25 0.0K
13:25 2,981.95 2,982.99 2,975.12 2,975.12 0.0K
13:30 2,975.67 2,976.49 2,974.43 2,975.42 0.0K
13:35 2,976.38 2,978.55 2,976.38 2,977.79 0.0K
13:40 2,977.79 2,978.97 2,977.55 2,978.68 0.0K
13:45 2,978.93 2,979.23 2,976.49 2,976.49 0.0K
13:50 2,976.37 2,977.25 2,976.00 2,976.00 0.0K
13:55 2,976.19 2,976.19 2,971.82 2,972.92 0.0K
14:00 2,972.85 2,977.15 2,972.60 2,977.15 0.0K
14:05 2,977.24 2,977.95 2,976.46 2,976.46 0.0K
14:10 2,976.53 2,980.02 2,976.53 2,979.41 0.0K
14:15 2,979.24 2,979.24 2,975.87 2,976.84 0.0K
14:20 2,976.49 2,976.49 2,973.68 2,974.09 0.0K
14:25 2,974.26 2,975.01 2,973.93 2,973.93 0.0K
14:30 2,973.39 2,976.16 2,973.14 2,973.14 0.0K
14:35 2,973.66 2,976.28 2,969.76 2,975.54 0.0K
14:40 2,976.24 2,978.92 2,975.99 2,977.76 0.0K
14:45 2,977.96 2,981.61 2,977.96 2,981.15 0.0K
14:50 2,981.15 2,981.39 2,978.07 2,978.85 0.0K
14:55 2,979.05 2,983.45 2,978.53 2,982.12 0.0K
15:00 2,980.90 2,982.87 2,980.90 2,982.87 0.0K
15:05 2,982.48 2,982.74 2,980.42 2,980.59 0.0K
15:10 2,980.75 2,981.99 2,977.94 2,981.03 0.0K
15:15 2,980.75 2,984.56 2,978.07 2,984.56 0.0K
15:20 2,984.42 2,991.52 2,984.04 2,984.04 0.0K
15:25 2,981.88 2,982.57 2,981.88 2,982.57 0.0K
15:30 2,982.57 2,982.57 2,979.58 2,979.58 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,951.98 2,991.52 2,944.97 2,979.58 0.0M
2025-09-25 2,981.08 2,981.08 2,928.79 2,937.76 0.0M
2025-09-24 2,960.76 2,962.53 2,932.70 2,959.07 0.0M
2025-09-22 3,006.98 3,012.55 2,980.36 2,980.36 0.0M
2025-09-19 3,024.15 3,041.06 2,986.39 2,989.80 0.0M
2025-09-18 3,045.96 3,047.68 3,009.45 3,009.45 0.0M
2025-09-17 3,076.02 3,076.02 3,022.63 3,026.01 0.0M
2025-09-16 3,110.02 3,117.20 3,077.23 3,101.97 0.0M
2025-09-12 3,100.58 3,100.58 3,075.81 3,076.82 0.0M
2025-09-11 3,089.88 3,089.88 3,048.91 3,066.33 0.0M
2025-09-10 3,079.77 3,102.48 3,067.94 3,100.81 0.0M
2025-09-09 3,115.59 3,127.27 3,082.83 3,083.85 0.0M
2025-09-08 3,080.44 3,119.60 3,070.21 3,092.44 0.0M
2025-09-05 3,098.81 3,104.27 3,060.12 3,072.67 0.0M
2025-09-04 3,028.17 3,072.29 3,028.17 3,059.61 0.0M
2025-09-03 3,090.24 3,090.24 2,998.93 3,005.37 0.0M
2025-09-02 3,058.45 3,099.66 3,050.06 3,089.70 0.0M
2025-09-01 3,056.87 3,090.71 3,040.54 3,045.96 0.0M
2025-08-29 3,076.58 3,076.58 3,039.95 3,049.19 0.0M
2025-08-28 3,051.28 3,097.15 3,048.37 3,088.84 0.0M
2025-08-27 3,063.05 3,064.09 3,037.85 3,046.40 0.0M
2025-08-26 3,128.55 3,141.24 3,080.92 3,082.66 0.0M
2025-08-25 3,139.93 3,149.67 3,108.11 3,121.88 0.0M
2025-08-22 3,092.26 3,149.14 3,092.26 3,130.04 0.0M
2025-08-21 3,092.15 3,128.69 3,068.39 3,068.94 0.0M
2025-08-20 3,079.27 3,105.62 3,063.76 3,093.08 0.0M
2025-08-19 3,129.74 3,129.74 3,078.57 3,078.57 0.0M
2025-08-18 3,142.49 3,161.04 3,119.52 3,119.52 0.0M
2025-08-15 3,078.67 3,148.61 3,078.67 3,141.15 0.0M
2025-08-14 3,042.49 3,069.38 3,030.38 3,055.69 0.0M
2025-08-13 3,041.76 3,084.63 3,034.98 3,075.05 0.0M
2025-08-12 2,992.59 3,054.33 2,992.59 3,030.57 0.0M
2025-08-08 3,007.47 3,034.80 2,971.86 2,992.16 0.0M
2025-08-07 2,963.79 3,005.47 2,963.18 2,994.18 0.0M
2025-08-06 2,904.21 2,953.40 2,904.21 2,946.06 0.0M
2025-08-05 2,867.13 2,915.06 2,867.13 2,907.26 0.0M
2025-08-04 2,884.85 2,884.96 2,840.76 2,872.38 0.0M
2025-08-01 2,915.41 2,966.05 2,910.96 2,939.34 0.0M
2025-07-31 2,872.52 2,913.89 2,866.95 2,909.59 0.0M
2025-07-30 2,837.66 2,868.48 2,824.16 2,860.73 0.0M
2025-07-29 2,829.43 2,841.49 2,818.10 2,838.32 0.0M
2025-07-28 2,887.42 2,887.42 2,851.25 2,853.46 0.0M
2025-07-25 2,909.61 2,909.61 2,876.63 2,879.87 0.0M
2025-07-24 2,909.92 2,944.87 2,908.03 2,920.69 0.0M
2025-07-23 2,794.39 2,880.81 2,784.49 2,870.49 0.0M
2025-07-22 2,770.62 2,793.57 2,749.53 2,771.83 0.0M
2025-07-18 2,789.47 2,789.47 2,753.39 2,771.68 0.0M
2025-07-17 2,751.87 2,778.17 2,746.23 2,776.45 0.0M
2025-07-16 2,767.96 2,772.90 2,731.50 2,743.97 0.0M
2025-07-15 2,746.78 2,776.99 2,739.76 2,768.24 0.0M
2025-07-14 2,701.87 2,746.83 2,694.38 2,733.43 0.0M
2025-07-11 2,681.06 2,733.33 2,680.49 2,716.02 0.0M
2025-07-10 2,681.16 2,684.58 2,655.94 2,684.58 0.0M
2025-07-09 2,706.78 2,711.64 2,688.18 2,697.87 0.0M
2025-07-08 2,684.33 2,692.06 2,670.87 2,686.65 0.0M
2025-07-07 2,741.19 2,745.10 2,704.37 2,708.08 0.0M
2025-07-04 2,770.81 2,770.81 2,735.33 2,739.84 0.0M
2025-07-03 2,758.39 2,772.62 2,747.64 2,768.50 0.0M
2025-07-02 2,766.54 2,774.71 2,740.20 2,767.11 0.0M
2025-07-01 2,785.65 2,796.92 2,764.28 2,790.18 0.0M
2025-06-30 2,796.65 2,820.42 2,788.25 2,806.00 0.0M
2025-06-27 2,785.27 2,823.87 2,778.23 2,791.31 0.0M
2025-06-26 2,725.57 2,767.38 2,706.76 2,767.38 0.0M
2025-06-25 2,733.36 2,734.97 2,698.85 2,720.65 0.0M
2025-06-24 2,741.12 2,756.21 2,721.78 2,729.45 0.0M
2025-06-23 2,721.04 2,721.04 2,696.06 2,712.16 0.0M
2025-06-20 2,761.44 2,768.87 2,724.51 2,724.51 0.0M
2025-06-19 2,789.46 2,789.46 2,759.85 2,772.59 0.0M
2025-06-18 2,750.02 2,798.93 2,749.94 2,794.74 0.0M
2025-06-17 2,771.21 2,775.73 2,758.57 2,769.00 0.0M
2025-06-16 2,783.95 2,792.75 2,769.49 2,779.60 0.0M
2025-06-14 2,778.26 2,754.24 2,754.24 2,754.24 0.0M
2025-06-13 2,778.26 2,785.65 2,745.55 2,754.24 0.0M
2025-06-12 2,815.34 2,821.30 2,786.81 2,790.95 0.0M
2025-06-11 2,832.03 2,836.96 2,790.29 2,798.63 0.0M
2025-06-10 2,894.28 2,907.73 2,843.67 2,847.62 0.0M
2025-06-09 2,895.10 2,902.70 2,889.55 2,891.14 0.0M
2025-06-06 2,890.58 2,902.03 2,877.22 2,877.22 0.0M
2025-06-05 2,887.78 2,898.60 2,868.54 2,868.54 0.0M
2025-06-04 2,883.56 2,914.75 2,881.92 2,910.96 0.0M
2025-06-03 2,883.56 2,887.50 2,857.98 2,879.57 0.0M
2025-06-02 2,841.50 2,887.03 2,838.46 2,883.50 0.0M
2025-05-30 2,836.10 2,873.60 2,836.10 2,862.62 0.0M
2025-05-29 2,814.63 2,867.14 2,814.04 2,863.95 0.0M
2025-05-28 2,797.41 2,821.61 2,776.84 2,786.11 0.0M
2025-05-27 2,712.50 2,763.72 2,712.50 2,759.64 0.0M
2025-05-26 2,716.25 2,729.58 2,712.36 2,723.18 0.0M
2025-05-23 2,683.74 2,726.55 2,683.74 2,710.30 0.0M
2025-05-22 2,665.39 2,688.26 2,656.16 2,682.16 0.0M
2025-05-21 2,719.94 2,725.27 2,682.91 2,693.53 0.0M
2025-05-20 2,793.90 2,793.90 2,732.12 2,744.99 0.0M
2025-05-19 2,762.82 2,778.92 2,750.21 2,764.09 0.0M
2025-05-16 2,809.89 2,819.27 2,777.15 2,797.42 0.0M
2025-05-15 2,788.13 2,799.20 2,746.34 2,769.22 0.0M
2025-05-14 2,789.37 2,829.12 2,769.51 2,829.12 0.0M
2025-05-13 2,813.53 2,833.78 2,794.93 2,803.01 0.0M
2025-05-12 2,806.74 2,812.82 2,777.92 2,805.57 0.0M
2025-05-09 2,761.81 2,776.21 2,743.09 2,767.67 0.0M
2025-05-08 2,734.75 2,738.03 2,695.68 2,710.10 0.0M
2025-05-07 2,733.25 2,761.29 2,729.53 2,744.15 0.0M
2025-05-02 2,712.07 2,745.82 2,680.55 2,680.55 0.0M
2025-05-01 2,691.19 2,707.84 2,672.60 2,706.07 0.0M
2025-04-30 2,709.63 2,725.49 2,680.60 2,714.12 0.0M
2025-04-28 2,686.49 2,692.45 2,662.61 2,674.36 0.0M
2025-04-25 2,660.95 2,679.50 2,642.75 2,649.00 0.0M
2025-04-24 2,622.79 2,649.85 2,610.51 2,633.63 0.0M
2025-04-23 2,528.80 2,583.67 2,528.67 2,570.73 0.0M
2025-04-22 2,486.51 2,495.66 2,470.35 2,484.82 0.0M
2025-04-21 2,517.83 2,517.83 2,469.80 2,483.36 0.0M
2025-04-18 2,501.16 2,533.51 2,490.65 2,526.44 0.0M
2025-04-17 2,439.73 2,500.00 2,438.43 2,500.00 0.0M
2025-04-16 2,457.70 2,466.11 2,411.97 2,432.62 0.0M
2025-04-15 2,442.69 2,447.53 2,420.99 2,436.52 0.0M
2025-04-14 2,414.34 2,445.31 2,407.36 2,411.13 0.0M
2025-04-11 2,474.49 2,474.49 2,342.24 2,391.36 0.0M
2025-04-10 2,332.53 2,570.80 2,332.53 2,518.53 0.0M
2025-04-09 2,398.14 2,400.96 2,276.81 2,294.40 0.0M
2025-04-08 2,223.10 2,470.09 2,223.10 2,444.29 0.0M
2025-04-07 2,433.27 2,433.27 2,126.72 2,184.97 0.0M
2025-04-04 2,589.98 2,589.99 2,415.88 2,477.36 0.0M
2025-04-03 2,717.72 2,717.72 2,613.05 2,639.82 0.0M
2025-04-02 2,769.65 2,776.04 2,728.43 2,772.12 0.0M
2025-04-01 2,794.75 2,816.36 2,747.71 2,760.70 0.0M
2025-03-31 2,846.51 2,846.51 2,727.44 2,757.74 0.0M
2025-03-28 2,907.31 2,910.45 2,851.03 2,899.90 0.0M
2025-03-27 2,886.91 2,947.15 2,886.91 2,947.15 0.0M
2025-03-26 2,892.80 2,904.39 2,864.10 2,892.98 0.0M
2025-03-25 2,859.86 2,880.80 2,848.58 2,852.44 0.0M
2025-03-24 2,857.97 2,877.85 2,844.18 2,848.23 0.0M
2025-03-21 2,849.27 2,879.24 2,848.91 2,857.33 0.0M
2025-03-19 2,883.95 2,908.97 2,868.16 2,883.54 0.0M
2025-03-18 2,828.33 2,884.92 2,828.33 2,876.29 0.0M
2025-03-17 2,767.00 2,795.21 2,767.00 2,785.15 0.0M
2025-03-14 2,712.86 2,747.62 2,695.85 2,734.29 0.0M
2025-03-13 2,695.81 2,727.06 2,687.64 2,698.72 0.0M
2025-03-12 2,612.33 2,678.38 2,612.33 2,655.82 0.0M
2025-03-11 2,602.60 2,607.36 2,531.59 2,607.36 0.0M
2025-03-10 2,669.24 2,684.95 2,645.63 2,645.63 0.0M
2025-03-07 2,716.07 2,716.07 2,668.74 2,670.53 0.0M
2025-03-06 2,700.95 2,736.20 2,689.36 2,730.67 0.0M
2025-03-05 2,709.66 2,709.66 2,675.03 2,691.38 0.0M
2025-03-04 2,724.37 2,742.77 2,685.58 2,719.88 0.0M
2025-03-03 2,676.35 2,714.29 2,672.23 2,714.29 0.0M
2025-02-28 2,633.07 2,642.59 2,601.80 2,630.78 0.0M
2025-02-27 2,583.55 2,630.03 2,576.53 2,629.55 0.0M
2025-02-26 2,589.65 2,589.65 2,542.92 2,568.94 0.0M
2025-02-25 2,565.54 2,602.93 2,563.58 2,585.15 0.0M
2025-02-21 2,561.47 2,599.07 2,553.92 2,589.53 0.0M
2025-02-20 2,599.02 2,609.06 2,544.56 2,566.76 0.0M
2025-02-19 2,637.28 2,664.02 2,605.16 2,608.09 0.0M
2025-02-18 2,645.19 2,673.90 2,612.57 2,638.67 0.0M
2025-02-17 2,588.28 2,623.68 2,562.53 2,617.66 0.0M
2025-02-14 2,602.66 2,603.35 2,566.10 2,586.89 0.0M
2025-02-13 2,568.82 2,601.33 2,567.30 2,590.77 0.0M
2025-02-12 2,560.35 2,562.88 2,540.62 2,555.83 0.0M
2025-02-10 2,564.11 2,568.26 2,546.51 2,560.17 0.0M
2025-02-07 2,568.42 2,570.49 2,538.91 2,559.85 0.0M
2025-02-06 2,560.93 2,588.70 2,556.40 2,563.03 0.0M
2025-02-05 2,578.72 2,608.34 2,549.02 2,559.83 0.0M
2025-02-04 2,574.14 2,575.94 2,548.32 2,560.80 0.0M
2025-02-03 2,548.99 2,559.06 2,528.09 2,539.48 0.0M
2025-01-31 2,582.10 2,596.50 2,564.13 2,593.41 0.0M
2025-01-30 2,584.03 2,599.96 2,578.08 2,599.31 0.0M
2025-01-29 2,579.28 2,588.76 2,570.45 2,580.89 0.0M
2025-01-28 2,592.05 2,606.69 2,576.38 2,582.05 0.0M
2025-01-27 2,583.92 2,597.51 2,572.40 2,578.44 0.0M
2025-01-24 2,571.05 2,586.57 2,554.40 2,562.60 0.0M
2025-01-23 2,551.13 2,570.69 2,543.13 2,554.01 0.0M
2025-01-22 2,569.03 2,569.73 2,536.18 2,538.16 0.0M
2025-01-21 2,598.65 2,602.87 2,541.25 2,564.04 0.0M
2025-01-20 2,576.94 2,593.93 2,569.58 2,592.95 0.0M
2025-01-17 2,567.38 2,567.38 2,510.88 2,560.27 0.0M
2025-01-16 2,601.09 2,627.03 2,580.64 2,588.33 0.0M
2025-01-15 2,585.98 2,589.21 2,563.08 2,573.51 0.0M
2025-01-14 2,524.89 2,559.74 2,521.75 2,547.42 0.0M
2025-01-10 2,548.77 2,565.55 2,524.01 2,524.01 0.0M
2025-01-09 2,618.25 2,622.24 2,561.11 2,561.11 0.0M
2025-01-08 2,669.90 2,676.92 2,620.89 2,629.61 0.0M
2025-01-07 2,700.72 2,715.44 2,669.34 2,707.40 0.0M
2025-01-06 2,700.30 2,714.47 2,670.99 2,693.14 0.0M