TOPIX Nonferrous Metals

INFRO.T
🏛️ japan →
2,687.07
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
2021-12-30 954.28 961.94 949.48 958.96 0.0M
2021-12-29 954.82 959.60 953.46 958.53 0.0M
2021-12-28 950.62 953.86 946.42 953.86 0.0M
2021-12-27 951.35 952.17 939.51 941.11 0.0M
2021-12-24 955.55 960.75 950.83 952.98 0.0M
2021-12-23 943.31 951.67 941.08 951.11 0.0M
2021-12-22 939.51 942.51 931.98 937.56 0.0M
2021-12-21 942.27 944.34 931.43 940.16 0.0M
2021-12-20 959.34 959.34 931.00 931.08 0.0M
2021-12-17 973.75 976.77 964.35 968.51 0.0M
2021-12-16 967.94 971.28 961.43 965.41 0.0M
2021-12-15 959.55 967.09 959.34 960.53 0.0M
2021-12-14 959.88 963.03 953.05 956.65 0.0M
2021-12-13 968.29 969.69 961.22 964.09 0.0M
2021-12-10 967.73 972.43 958.88 961.38 0.0M
2021-12-09 972.71 975.76 963.95 965.64 0.0M
2021-12-08 973.05 979.29 969.02 974.78 0.0M
2021-12-07 961.41 975.47 955.03 973.44 0.0M
2021-12-06 955.01 955.88 941.35 947.62 0.0M
2021-12-03 937.71 948.15 929.01 947.82 0.0M
2021-12-02 929.12 937.71 926.65 930.24 0.0M
2021-12-01 933.98 945.00 921.74 941.00 0.0M
2021-11-30 956.59 961.86 927.63 927.73 0.0M
2021-11-29 955.79 962.34 944.21 945.76 0.0M
2021-11-26 996.90 996.90 968.18 973.25 0.0M
2021-11-25 1,000.14 1,005.81 995.40 1,000.71 0.0M
2021-11-24 1,003.56 1,013.59 991.55 995.49 0.0M
2021-11-22 984.25 992.34 977.87 991.26 0.0M
2021-11-19 980.35 990.62 979.66 989.70 0.0M
2021-11-18 963.69 980.75 963.48 977.10 0.0M
2021-11-17 979.21 979.65 970.40 971.68 0.0M
2021-11-16 987.42 989.95 981.20 982.22 0.0M
2021-11-15 992.88 994.37 985.97 989.80 0.0M
2021-11-12 985.35 997.69 985.35 992.13 0.0M
2021-11-11 966.77 983.14 965.80 977.61 0.0M
2021-11-10 976.23 976.23 962.48 966.46 0.0M
2021-11-09 997.13 1,007.19 982.41 982.41 0.0M
2021-11-08 989.19 991.48 979.96 990.69 0.0M
2021-11-05 992.59 993.02 978.60 985.83 0.0M
2021-11-04 994.08 997.98 984.85 997.98 0.0M
2021-11-02 1,001.80 1,003.94 983.93 985.38 0.0M
2021-11-01 1,004.32 1,007.52 997.63 1,004.05 0.0M
2021-10-29 992.10 993.56 978.68 987.61 0.0M
2021-10-28 993.48 998.59 985.83 990.18 0.0M
2021-10-27 1,014.62 1,014.84 1,000.57 1,005.52 0.0M
2021-10-26 1,012.68 1,024.33 1,011.02 1,017.61 0.0M
2021-10-25 995.22 1,008.73 994.84 1,000.83 0.0M
2021-10-22 1,001.90 1,008.91 993.04 999.16 0.0M
2021-10-21 1,023.39 1,034.87 1,015.43 1,015.50 0.0M
2021-10-20 1,033.36 1,038.84 1,019.18 1,020.52 0.0M
2021-10-19 1,032.90 1,036.21 1,025.28 1,035.05 0.0M
2021-10-18 1,027.66 1,040.81 1,027.35 1,039.89 0.0M
2021-10-15 1,006.04 1,016.69 1,004.58 1,016.69 0.0M
2021-10-14 990.25 996.81 985.56 996.03 0.0M
2021-10-13 985.80 992.98 975.06 986.53 0.0M
2021-10-12 975.05 990.50 972.07 984.41 0.0M
2021-10-11 954.75 969.95 954.48 969.55 0.0M
2021-10-08 954.27 967.12 947.49 947.67 0.0M
2021-10-07 940.74 948.06 931.78 937.77 0.0M
2021-10-06 939.84 955.15 929.84 941.49 0.0M
2021-10-05 922.38 936.06 914.06 934.27 0.0M
2021-10-04 948.68 950.70 925.58 928.24 0.0M
2021-10-01 952.05 957.77 938.52 939.51 0.0M
2021-09-30 974.44 976.69 960.40 961.28 0.0M
2021-09-29 975.70 978.97 967.42 977.90 0.0M
2021-09-28 999.49 1,001.05 986.25 1,000.98 0.0M
2021-09-27 988.71 994.85 987.01 988.71 0.0M
2021-09-24 984.07 991.43 981.64 986.59 0.0M
2021-09-22 967.79 972.09 958.91 966.29 0.0M
2021-09-21 980.04 984.22 972.47 977.11 0.0M
2021-09-17 1,005.68 1,007.10 996.72 1,001.59 0.0M
2021-09-16 1,024.94 1,026.25 1,007.07 1,012.84 0.0M
2021-09-15 1,022.76 1,023.95 1,010.21 1,015.40 0.0M
2021-09-14 1,034.01 1,037.01 1,027.69 1,034.60 0.0M
2021-09-13 1,014.19 1,026.07 1,012.05 1,025.20 0.0M
2021-09-10 1,011.62 1,020.87 1,009.15 1,018.70 0.0M
2021-09-09 1,007.09 1,012.04 1,003.86 1,006.62 0.0M
2021-09-08 999.33 1,015.63 996.76 1,015.63 0.0M
2021-09-07 1,007.92 1,014.50 1,005.41 1,007.60 0.0M
2021-09-06 996.84 1,000.53 992.50 996.69 0.0M
2021-09-03 971.11 986.04 971.11 982.77 0.0M
2021-09-02 969.02 969.87 958.42 965.42 0.0M
2021-09-01 974.99 980.14 972.08 975.06 0.0M
2021-08-31 962.26 975.56 956.40 972.65 0.0M
2021-08-30 954.69 964.61 953.98 964.61 0.0M
2021-08-27 934.97 939.44 931.39 939.44 0.0M
2021-08-26 946.72 947.52 936.79 940.91 0.0M
2021-08-25 947.86 955.86 942.19 944.26 0.0M
2021-08-24 931.47 942.88 930.77 937.53 0.0M
2021-08-23 927.65 929.65 917.89 921.59 0.0M
2021-08-20 929.44 931.12 911.02 912.80 0.0M
2021-08-19 959.11 959.28 940.43 940.62 0.0M
2021-08-18 963.93 973.69 960.41 970.43 0.0M
2021-08-17 989.91 991.47 971.91 971.91 0.0M
2021-08-16 998.66 1,000.11 980.38 983.55 0.0M
2021-08-13 1,007.89 1,010.61 999.16 1,006.99 0.0M
2021-08-12 1,007.23 1,011.78 1,002.79 1,006.62 0.0M
2021-08-11 986.42 1,001.05 986.13 996.08 0.0M
2021-08-10 992.20 994.17 973.06 975.52 0.0M
2021-08-06 981.90 993.00 978.82 991.23 0.0M
2021-08-05 975.06 984.68 975.06 983.06 0.0M
2021-08-04 1,006.62 1,006.79 986.10 987.83 0.0M
2021-08-03 1,003.15 1,012.09 1,000.99 1,010.30 0.0M
2021-08-02 999.30 1,015.86 998.96 1,015.74 0.0M
2021-07-30 996.40 1,001.58 985.62 987.14 0.0M
2021-07-29 997.08 999.54 991.55 997.67 0.0M
2021-07-28 986.67 998.38 985.05 989.63 0.0M
2021-07-27 985.65 1,002.69 985.65 996.28 0.0M
2021-07-26 971.39 978.22 970.58 975.87 0.0M
2021-07-21 958.18 968.56 952.85 954.87 0.0M
2021-07-20 953.10 955.51 942.16 942.16 0.0M
2021-07-19 974.76 977.02 961.51 966.24 0.0M
2021-07-16 979.58 992.57 976.83 987.84 0.0M
2021-07-15 984.63 986.88 979.19 979.70 0.0M
2021-07-14 989.32 995.78 984.13 989.26 0.0M
2021-07-13 998.70 1,004.09 997.86 1,000.23 0.0M
2021-07-12 987.56 997.76 987.27 993.52 0.0M
2021-07-09 958.69 969.57 948.42 968.41 0.0M
2021-07-08 983.51 987.42 972.77 972.77 0.0M
2021-07-07 984.57 990.86 978.11 985.25 0.0M
2021-07-06 1,002.95 1,008.45 999.38 1,003.16 0.0M
2021-07-05 999.65 1,004.09 993.89 1,002.24 0.0M
2021-07-02 995.54 999.70 991.85 999.49 0.0M
2021-07-01 1,002.08 1,005.69 990.47 992.84 0.0M
2021-06-30 1,005.43 1,007.37 993.17 993.17 0.0M
2021-06-29 1,007.74 1,007.85 996.30 1,000.72 0.0M
2021-06-28 1,021.89 1,024.45 1,017.64 1,022.57 0.0M
2021-06-25 1,016.21 1,025.74 1,016.21 1,022.05 0.0M
2021-06-24 1,003.27 1,012.39 1,002.87 1,005.91 0.0M
2021-06-23 997.49 998.31 990.88 996.53 0.0M
2021-06-22 986.15 998.65 986.03 997.78 0.0M
2021-06-21 977.26 977.88 962.68 966.64 0.0M
2021-06-18 1,005.60 1,006.75 991.45 995.85 0.0M
2021-06-17 1,024.77 1,024.77 1,014.30 1,018.75 0.0M
2021-06-16 1,028.43 1,037.40 1,026.17 1,027.01 0.0M
2021-06-15 1,028.54 1,036.48 1,026.68 1,031.94 0.0M
2021-06-14 1,038.91 1,040.85 1,025.29 1,030.16 0.0M
2021-06-11 1,037.60 1,037.60 1,025.35 1,031.48 0.0M
2021-06-10 1,045.15 1,047.98 1,040.08 1,041.81 0.0M
2021-06-09 1,041.73 1,050.93 1,041.73 1,046.96 0.0M
2021-06-08 1,046.72 1,047.76 1,033.23 1,038.69 0.0M
2021-06-07 1,052.78 1,054.32 1,038.59 1,053.51 0.0M
2021-06-04 1,050.88 1,053.55 1,042.56 1,051.40 0.0M
2021-06-03 1,050.31 1,061.20 1,047.31 1,055.30 0.0M
2021-06-02 1,057.99 1,066.36 1,049.06 1,059.90 0.0M
2021-06-01 1,053.63 1,060.99 1,046.02 1,051.19 0.0M
2021-05-31 1,048.79 1,051.35 1,040.27 1,044.76 0.0M
2021-05-28 1,035.18 1,054.95 1,035.17 1,054.63 0.0M
2021-05-27 1,017.17 1,025.78 1,015.81 1,018.45 0.0M
2021-05-26 1,011.76 1,019.03 1,007.62 1,018.78 0.0M
2021-05-25 1,016.02 1,021.62 1,009.94 1,020.80 0.0M
2021-05-24 1,013.67 1,021.01 1,009.22 1,011.29 0.0M
2021-05-21 1,006.56 1,012.84 1,002.26 1,009.62 0.0M
2021-05-20 1,027.27 1,029.76 1,009.67 1,012.86 0.0M
2021-05-19 1,040.19 1,046.54 1,030.51 1,035.57 0.0M
2021-05-18 1,030.62 1,056.23 1,027.95 1,051.52 0.0M
2021-05-17 1,059.40 1,060.05 1,014.33 1,019.85 0.0M
2021-05-14 1,076.94 1,086.21 1,043.77 1,057.23 0.0M
2021-05-13 1,061.03 1,083.99 1,058.82 1,059.71 0.0M
2021-05-12 1,104.47 1,107.42 1,061.49 1,077.82 0.0M
2021-05-11 1,113.24 1,123.65 1,085.92 1,099.55 0.0M
2021-05-10 1,108.45 1,130.45 1,106.93 1,125.86 0.0M
2021-05-07 1,078.71 1,099.04 1,074.12 1,098.15 0.0M
2021-05-06 1,051.12 1,077.70 1,049.57 1,075.56 0.0M
2021-04-30 1,044.26 1,046.49 1,034.59 1,037.23 0.0M
2021-04-28 1,031.81 1,044.08 1,029.17 1,041.07 0.0M
2021-04-27 1,030.22 1,042.34 1,026.61 1,033.58 0.0M
2021-04-26 1,034.00 1,034.10 1,020.89 1,029.47 0.0M
2021-04-23 1,022.15 1,028.31 1,017.45 1,022.39 0.0M
2021-04-22 1,032.98 1,036.17 1,023.36 1,032.95 0.0M
2021-04-21 1,036.31 1,037.68 1,011.57 1,017.33 0.0M
2021-04-20 1,055.26 1,059.08 1,049.76 1,055.77 0.0M
2021-04-19 1,063.21 1,073.48 1,059.78 1,068.72 0.0M
2021-04-16 1,069.97 1,071.00 1,057.81 1,064.66 0.0M
2021-04-15 1,057.02 1,072.30 1,057.02 1,065.85 0.0M
2021-04-14 1,055.63 1,055.63 1,042.06 1,048.76 0.0M
2021-04-13 1,061.47 1,073.72 1,061.04 1,065.73 0.0M
2021-04-12 1,076.49 1,077.21 1,058.75 1,059.84 0.0M
2021-04-09 1,091.18 1,102.07 1,074.44 1,075.68 0.0M
2021-04-08 1,082.97 1,090.84 1,080.82 1,090.76 0.0M
2021-04-07 1,076.29 1,090.86 1,068.59 1,090.86 0.0M
2021-04-06 1,093.93 1,094.39 1,064.67 1,068.47 0.0M
2021-04-05 1,068.75 1,084.90 1,064.93 1,084.90 0.0M
2021-04-02 1,062.69 1,067.96 1,055.53 1,064.55 0.0M
2021-04-01 1,072.42 1,073.02 1,049.70 1,054.69 0.0M
2021-03-31 1,069.69 1,073.97 1,062.93 1,062.93 0.0M
2021-03-30 1,070.80 1,081.20 1,063.99 1,078.45 0.0M
2021-03-29 1,095.95 1,101.16 1,077.51 1,088.39 0.0M
2021-03-26 1,080.93 1,091.54 1,076.90 1,080.00 0.0M
2021-03-25 1,046.44 1,071.03 1,046.44 1,065.12 0.0M
2021-03-24 1,048.00 1,052.40 1,030.73 1,033.79 0.0M
2021-03-23 1,095.60 1,095.60 1,067.51 1,067.68 0.0M
2021-03-22 1,098.71 1,098.89 1,081.72 1,090.22 0.0M
2021-03-19 1,094.85 1,110.37 1,091.19 1,109.74 0.0M
2021-03-18 1,103.65 1,106.63 1,094.68 1,104.86 0.0M
2021-03-17 1,076.74 1,092.14 1,076.49 1,090.29 0.0M
2021-03-16 1,086.89 1,097.95 1,083.08 1,091.82 0.0M
2021-03-15 1,084.67 1,090.35 1,078.38 1,085.83 0.0M
2021-03-12 1,060.33 1,069.04 1,046.28 1,069.03 0.0M
2021-03-11 1,039.23 1,054.61 1,036.58 1,054.17 0.0M
2021-03-10 1,038.03 1,039.38 1,025.32 1,036.26 0.0M
2021-03-09 1,046.50 1,046.51 1,030.71 1,042.84 0.0M
2021-03-08 1,047.87 1,051.83 1,024.48 1,030.12 0.0M
2021-03-05 1,036.41 1,038.92 1,014.74 1,032.64 0.0M
2021-03-04 1,069.48 1,070.15 1,022.67 1,035.93 0.0M
2021-03-03 1,057.96 1,077.72 1,053.73 1,077.43 0.0M
2021-03-02 1,062.23 1,067.93 1,041.32 1,044.55 0.0M
2021-03-01 1,045.63 1,056.95 1,035.33 1,056.95 0.0M
2021-02-26 1,060.72 1,060.72 1,038.21 1,038.21 0.0M
2021-02-25 1,077.40 1,086.06 1,073.38 1,075.39 0.0M
2021-02-24 1,085.17 1,086.07 1,056.95 1,056.95 0.0M
2021-02-22 1,056.96 1,084.75 1,056.96 1,082.08 0.0M
2021-02-19 1,037.72 1,047.97 1,034.14 1,037.95 0.0M
2021-02-18 1,081.76 1,083.70 1,048.27 1,051.74 0.0M
2021-02-17 1,062.21 1,081.82 1,054.57 1,079.36 0.0M
2021-02-16 1,045.74 1,068.43 1,042.88 1,062.80 0.0M
2021-02-15 1,042.84 1,047.79 1,035.45 1,037.95 0.0M
2021-02-12 1,039.39 1,040.78 1,028.43 1,034.19 0.0M
2021-02-10 1,043.94 1,046.63 1,033.61 1,036.88 0.0M
2021-02-09 1,065.03 1,072.42 1,040.66 1,051.88 0.0M
2021-02-08 1,039.14 1,055.74 1,039.14 1,054.19 0.0M
2021-02-05 1,028.14 1,033.67 1,023.40 1,031.39 0.0M
2021-02-04 1,023.26 1,035.67 1,019.36 1,024.01 0.0M
2021-02-03 1,014.98 1,019.42 1,006.73 1,016.14 0.0M
2021-02-02 987.60 1,010.55 984.76 1,003.49 0.0M
2021-02-01 946.44 978.45 946.44 974.47 0.0M
2021-01-29 974.41 974.41 945.02 945.02 0.0M
2021-01-28 967.84 978.40 953.57 972.43 0.0M
2021-01-27 983.80 994.42 980.11 985.18 0.0M
2021-01-26 1,006.36 1,007.81 986.71 986.71 0.0M
2021-01-25 1,012.17 1,019.60 1,006.00 1,015.21 0.0M
2021-01-22 1,002.02 1,014.56 1,001.48 1,005.93 0.0M
2021-01-21 1,006.56 1,016.74 1,004.62 1,011.06 0.0M
2021-01-20 1,005.74 1,006.52 996.86 1,005.03 0.0M
2021-01-19 995.17 1,004.80 994.59 1,000.95 0.0M
2021-01-18 991.98 997.43 980.80 991.27 0.0M
2021-01-15 1,022.68 1,030.51 1,001.72 1,004.40 0.0M
2021-01-14 1,027.19 1,038.10 1,018.65 1,023.44 0.0M
2021-01-13 1,027.89 1,038.82 1,025.84 1,028.26 0.0M
2021-01-12 1,012.95 1,024.45 1,007.64 1,021.92 0.0M
2021-01-08 1,004.47 1,028.92 1,000.50 1,028.92 0.0M
2021-01-07 971.60 999.40 971.25 993.70 0.0M
2021-01-06 945.40 956.61 945.30 954.70 0.0M
2021-01-05 930.18 946.74 930.18 944.03 0.0M
2021-01-04 943.10 943.10 919.34 936.84 0.0M