TOPIX Securities

ISECU.T
🏛️ japan →
766.85
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
2024-12-30 621.40 627.34 616.36 617.13 0.0M
2024-12-27 614.48 620.97 614.16 620.62 0.0M
2024-12-26 607.80 613.32 607.13 613.27 0.0M
2024-12-25 608.95 608.95 601.81 607.90 0.0M
2024-12-24 604.09 605.82 602.59 605.74 0.0M
2024-12-23 603.81 604.03 600.83 604.02 0.0M
2024-12-20 606.18 606.26 598.35 598.35 0.0M
2024-12-19 595.70 605.91 593.09 601.10 0.0M
2024-12-18 604.36 611.35 604.36 606.46 0.0M
2024-12-17 616.91 619.39 603.68 603.68 0.0M
2024-12-16 618.87 621.25 616.69 618.50 0.0M
2024-12-13 615.06 618.74 613.16 616.23 0.0M
2024-12-12 624.43 626.47 618.82 618.82 0.0M
2024-12-11 620.14 620.16 612.01 617.56 0.0M
2024-12-10 620.26 621.95 613.30 616.05 0.0M
2024-12-09 618.59 618.73 611.33 618.01 0.0M
2024-12-06 623.10 623.10 612.02 616.83 0.0M
2024-12-05 620.31 623.43 616.76 622.60 0.0M
2024-12-04 619.46 621.28 613.47 613.93 0.0M
2024-12-03 613.32 623.07 611.98 620.10 0.0M
2024-12-02 602.72 612.39 600.78 610.30 0.0M
2024-11-29 595.55 597.99 592.40 597.40 0.0M
2024-11-28 589.21 599.42 587.25 597.46 0.0M
2024-11-27 597.49 597.81 587.25 591.02 0.0M
2024-11-26 602.30 602.77 594.61 601.29 0.0M
2024-11-25 603.61 612.06 602.07 608.20 0.0M
2024-11-22 599.38 602.64 595.22 600.59 0.0M
2024-11-21 600.88 601.51 596.75 597.20 0.0M
2024-11-20 605.45 605.47 598.58 599.55 0.0M
2024-11-19 596.43 605.00 595.17 605.00 0.0M
2024-11-18 589.92 597.12 589.92 594.84 0.0M
2024-11-15 595.90 595.90 588.98 590.64 0.0M
2024-11-14 590.83 597.55 589.62 591.69 0.0M
2024-11-13 596.57 600.55 585.05 588.56 0.0M
2024-11-12 597.19 606.63 594.98 596.37 0.0M
2024-11-11 590.96 594.00 585.93 593.05 0.0M
2024-11-08 597.86 599.98 592.38 596.03 0.0M
2024-11-07 591.74 600.31 586.49 591.42 0.0M
2024-11-06 570.65 581.27 564.88 581.18 0.0M
2024-11-05 545.76 571.06 544.61 569.91 0.0M
2024-11-01 538.34 542.11 536.30 538.48 0.0M
2024-10-31 544.39 550.85 542.77 546.94 0.0M
2024-10-30 545.17 549.62 539.18 545.32 0.0M
2024-10-29 540.39 549.74 540.16 549.47 0.0M
2024-10-28 520.93 538.01 520.93 536.09 0.0M
2024-10-25 528.52 531.35 522.68 525.49 0.0M
2024-10-24 525.64 533.65 524.92 530.20 0.0M
2024-10-23 535.88 538.40 531.37 533.67 0.0M
2024-10-22 544.08 546.53 535.37 539.70 0.0M
2024-10-21 548.06 548.82 544.54 548.39 0.0M
2024-10-18 552.91 554.28 548.20 550.18 0.0M
2024-10-17 547.95 553.70 546.99 552.03 0.0M
2024-10-16 540.50 550.87 538.89 545.87 0.0M
2024-10-15 550.65 553.18 548.88 549.25 0.0M
2024-10-11 546.90 549.22 542.57 544.51 0.0M
2024-10-10 546.48 546.48 542.50 544.63 0.0M
2024-10-09 547.12 547.12 537.26 541.61 0.0M
2024-10-08 551.57 552.51 541.93 542.74 0.0M
2024-10-07 549.46 561.75 548.43 559.74 0.0M
2024-10-04 540.71 544.45 539.46 540.81 0.0M
2024-10-03 542.00 545.75 536.92 538.84 0.0M
2024-10-02 530.51 536.79 528.62 530.53 0.0M
2024-10-01 529.26 540.30 527.86 538.39 0.0M
2024-09-30 542.17 542.19 520.76 522.47 0.0M
2024-09-27 550.13 554.32 539.11 553.87 0.0M
2024-09-26 540.82 551.66 539.20 551.66 0.0M
2024-09-25 543.48 543.65 534.74 536.70 0.0M
2024-09-24 550.35 551.24 542.02 542.14 0.0M
2024-09-20 547.78 549.34 542.84 544.72 0.0M
2024-09-19 534.57 540.32 534.00 537.52 0.0M
2024-09-18 526.97 529.47 520.56 526.67 0.0M
2024-09-17 533.90 534.81 511.06 519.27 0.0M
2024-09-13 529.44 531.05 525.19 528.36 0.0M
2024-09-12 527.68 532.95 524.47 532.01 0.0M
2024-09-11 525.93 526.78 511.51 517.95 0.0M
2024-09-10 539.81 542.77 532.83 532.83 0.0M
2024-09-09 533.69 537.70 522.75 537.28 0.0M
2024-09-06 551.46 553.51 540.67 545.55 0.0M
2024-09-05 545.59 564.78 544.42 555.29 0.0M
2024-09-04 573.25 573.38 552.62 553.52 0.0M
2024-09-03 577.63 586.70 577.63 585.01 0.0M
2024-09-02 581.42 582.53 576.68 579.45 0.0M
2024-08-30 571.05 575.14 569.93 574.93 0.0M
2024-08-29 566.14 570.25 562.81 567.86 0.0M
2024-08-28 567.20 570.44 562.79 570.44 0.0M
2024-08-27 568.83 571.13 564.56 569.01 0.0M
2024-08-26 573.93 575.16 566.26 568.34 0.0M
2024-08-23 575.02 578.50 569.19 578.50 0.0M
2024-08-22 574.97 575.82 565.37 570.13 0.0M
2024-08-21 572.16 577.41 571.62 577.19 0.0M
2024-08-20 580.67 582.26 572.99 581.46 0.0M
2024-08-19 579.06 584.81 571.66 572.84 0.0M
2024-08-16 571.99 581.46 571.26 581.33 0.0M
2024-08-15 553.02 568.82 552.20 561.84 0.0M
2024-08-14 539.66 552.42 539.66 546.85 0.0M
2024-08-13 521.01 539.33 521.01 539.33 0.0M
2024-08-09 516.58 523.56 502.13 513.77 0.0M
2024-08-08 510.11 519.45 503.89 507.37 0.0M
2024-08-07 489.53 534.65 485.09 518.86 0.0M
2024-08-06 463.49 508.90 463.45 498.14 0.0M
2024-08-05 536.05 536.05 454.34 455.76 0.0M
2024-08-02 608.94 609.02 545.14 545.95 0.0M
2024-08-01 638.91 638.91 614.56 621.11 0.0M
2024-07-31 623.88 646.84 615.44 643.91 0.0M
2024-07-30 617.99 629.66 617.99 626.91 0.0M
2024-07-29 615.80 628.18 613.60 627.71 0.0M
2024-07-26 610.13 617.15 604.16 607.35 0.0M
2024-07-25 629.20 629.44 612.17 612.33 0.0M
2024-07-24 651.19 655.50 640.98 640.98 0.0M
2024-07-23 658.23 661.01 655.03 657.87 0.0M
2024-07-22 663.82 663.82 652.75 653.49 0.0M
2024-07-19 663.94 664.93 656.93 661.95 0.0M
2024-07-18 670.71 677.04 666.45 666.45 0.0M
2024-07-17 680.50 689.85 676.11 679.63 0.0M
2024-07-16 659.74 675.15 659.52 673.62 0.0M
2024-07-12 651.14 656.93 650.28 654.93 0.0M
2024-07-11 669.41 669.50 658.85 660.15 0.0M
2024-07-10 657.85 667.85 657.85 664.97 0.0M
2024-07-09 653.11 659.65 647.75 656.61 0.0M
2024-07-08 658.50 662.38 654.49 654.77 0.0M
2024-07-05 662.16 664.54 657.22 658.51 0.0M
2024-07-04 665.02 667.12 661.31 663.03 0.0M
2024-07-03 666.63 668.12 659.52 665.05 0.0M
2024-07-02 647.86 662.03 647.48 660.64 0.0M
2024-07-01 641.96 645.65 639.66 644.71 0.0M
2024-06-30 637.71 637.54 637.54 637.54 0.0M
2024-06-28 637.71 642.36 635.67 637.54 0.0M
2024-06-27 639.40 640.02 629.83 631.50 0.0M
2024-06-26 639.84 643.63 634.58 641.66 0.0M
2024-06-25 622.27 635.78 622.04 635.78 0.0M
2024-06-24 612.19 619.98 611.94 615.29 0.0M
2024-06-21 616.29 621.35 612.69 613.70 0.0M
2024-06-20 611.29 612.31 603.23 609.77 0.0M
2024-06-19 619.38 620.21 613.79 616.06 0.0M
2024-06-18 622.25 623.86 614.08 615.61 0.0M
2024-06-17 622.93 625.23 612.93 614.52 0.0M
2024-06-15 623.97 631.10 631.10 631.10 0.0M
2024-06-14 623.97 632.90 623.52 631.10 0.0M
2024-06-13 638.92 639.47 626.61 626.61 0.0M
2024-06-12 635.03 635.43 629.58 630.81 0.0M
2024-06-11 662.98 663.65 643.11 643.81 0.0M
2024-06-10 657.36 662.58 656.78 659.84 0.0M
2024-06-07 663.61 666.60 656.38 659.54 0.0M
2024-06-06 660.83 669.44 658.48 666.66 0.0M
2024-06-05 656.01 656.01 643.23 653.78 0.0M
2024-06-04 663.75 671.73 661.30 663.24 0.0M
2024-06-03 650.28 669.21 650.11 666.28 0.0M
2024-05-31 620.14 643.62 620.10 642.13 0.0M
2024-05-30 617.67 620.23 612.63 615.94 0.0M
2024-05-29 631.81 637.94 623.43 623.86 0.0M
2024-05-28 626.27 631.61 625.32 629.36 0.0M
2024-05-27 621.76 628.65 620.97 628.65 0.0M
2024-05-25 618.56 618.46 618.46 618.46 0.0M
2024-05-24 618.56 623.59 616.78 618.46 0.0M
2024-05-23 620.53 627.33 614.90 627.30 0.0M
2024-05-22 614.47 624.69 614.30 621.16 0.0M
2024-05-21 617.39 618.72 609.39 609.46 0.0M
2024-05-20 616.64 622.48 613.48 616.95 0.0M
2024-05-17 606.45 615.89 603.94 615.74 0.0M
2024-05-16 600.72 610.99 599.33 610.56 0.0M
2024-05-15 604.24 607.51 597.65 597.73 0.0M
2024-05-14 606.70 606.70 594.57 597.95 0.0M
2024-05-13 607.19 612.09 604.61 612.09 0.0M
2024-05-10 607.79 612.22 606.05 611.52 0.0M
2024-05-09 606.69 606.69 600.46 602.13 0.0M
2024-05-08 617.49 617.49 607.11 607.11 0.0M
2024-05-07 607.58 619.51 606.96 619.51 0.0M
2024-05-02 595.35 598.91 591.65 598.78 0.0M
2024-05-01 604.46 605.30 596.29 597.46 0.0M
2024-04-30 612.79 618.26 608.19 613.27 0.0M
2024-04-26 604.90 614.32 600.59 611.59 0.0M
2024-04-25 613.82 614.85 603.57 603.82 0.0M
2024-04-24 607.97 616.90 606.92 616.20 0.0M
2024-04-23 609.26 610.96 601.61 605.82 0.0M
2024-04-22 593.23 603.11 592.66 600.50 0.0M
2024-04-19 594.91 598.45 576.65 585.43 0.0M
2024-04-18 588.66 601.89 585.36 600.33 0.0M
2024-04-17 606.07 606.07 591.28 592.08 0.0M
2024-04-16 618.66 618.66 602.41 604.15 0.0M
2024-04-15 619.04 626.64 612.25 626.20 0.0M
2024-04-12 627.57 630.29 624.97 628.14 0.0M
2024-04-11 620.39 629.45 619.84 627.72 0.0M
2024-04-10 622.67 628.03 621.93 623.16 0.0M
2024-04-09 626.50 629.76 624.48 629.53 0.0M
2024-04-08 617.20 628.26 616.86 621.13 0.0M
2024-04-05 613.87 613.87 604.22 609.34 0.0M
2024-04-04 620.11 628.70 619.03 624.95 0.0M
2024-04-03 608.53 618.47 606.19 615.04 0.0M
2024-04-02 615.58 621.58 613.84 616.30 0.0M
2024-04-01 641.78 641.96 614.17 614.17 0.0M
2024-03-29 639.74 640.29 632.96 638.55 0.0M
2024-03-28 635.51 639.68 632.67 633.42 0.0M
2024-03-27 653.18 656.76 650.37 651.63 0.0M
2024-03-26 648.26 653.23 646.69 650.16 0.0M
2024-03-25 654.87 662.45 651.18 651.18 0.0M
2024-03-22 655.61 656.50 648.58 653.45 0.0M
2024-03-21 645.14 651.33 643.44 649.68 0.0M
2024-03-19 626.48 634.72 622.01 634.72 0.0M
2024-03-18 611.60 625.44 611.51 624.82 0.0M
2024-03-15 604.30 611.66 601.84 607.43 0.0M
2024-03-14 598.56 607.52 596.55 606.87 0.0M
2024-03-13 601.87 605.65 590.91 597.34 0.0M
2024-03-12 584.64 595.80 584.09 595.03 0.0M
2024-03-11 604.47 605.21 586.11 594.19 0.0M
2024-03-08 612.90 620.44 606.77 613.89 0.0M
2024-03-07 616.47 630.61 612.13 614.47 0.0M
2024-03-06 610.23 613.60 607.57 612.99 0.0M
2024-03-05 597.93 613.83 596.50 610.92 0.0M
2024-03-04 601.62 602.13 594.14 596.87 0.0M
2024-03-01 591.42 598.62 589.52 598.62 0.0M
2024-02-29 592.10 594.32 587.04 592.64 0.0M
2024-02-28 592.92 596.84 590.17 594.20 0.0M
2024-02-27 586.80 602.05 586.46 591.68 0.0M
2024-02-26 591.22 591.22 583.30 585.38 0.0M
2024-02-22 583.44 587.12 581.53 586.88 0.0M
2024-02-21 581.61 582.32 577.55 580.17 0.0M
2024-02-20 590.91 597.52 579.65 580.47 0.0M
2024-02-19 577.15 587.65 575.32 587.65 0.0M
2024-02-16 565.35 575.74 564.90 574.59 0.0M
2024-02-15 566.01 566.01 558.70 560.69 0.0M
2024-02-14 560.73 561.24 555.96 559.16 0.0M
2024-02-13 563.09 566.20 561.74 566.20 0.0M
2024-02-09 556.66 561.23 553.71 556.48 0.0M
2024-02-08 555.67 559.57 549.69 557.10 0.0M
2024-02-07 551.05 554.48 549.07 553.68 0.0M
2024-02-06 548.65 557.91 547.85 554.37 0.0M
2024-02-05 550.65 554.66 543.77 553.82 0.0M
2024-02-02 549.13 550.24 543.73 545.12 0.0M
2024-02-01 549.61 567.19 549.61 552.29 0.0M
2024-01-31 539.33 547.94 536.34 547.94 0.0M
2024-01-30 542.27 542.73 539.59 541.00 0.0M
2024-01-29 540.58 547.09 539.69 545.26 0.0M
2024-01-26 539.11 539.91 532.71 532.71 0.0M
2024-01-25 540.29 546.44 540.06 542.59 0.0M
2024-01-24 533.09 536.26 530.27 532.96 0.0M
2024-01-23 536.57 539.09 532.15 534.62 0.0M
2024-01-22 535.03 538.49 531.49 538.49 0.0M
2024-01-19 530.46 530.56 524.78 528.13 0.0M
2024-01-18 529.88 530.32 524.15 525.03 0.0M
2024-01-17 534.03 538.71 527.15 527.39 0.0M
2024-01-16 535.57 536.51 529.95 530.96 0.0M
2024-01-15 510.22 533.39 510.22 531.98 0.0M
2024-01-12 520.28 523.33 507.20 508.76 0.0M
2024-01-11 510.68 519.30 510.68 517.54 0.0M
2024-01-10 501.43 506.51 498.82 503.67 0.0M
2024-01-09 506.49 510.02 502.62 504.00 0.0M
2024-01-05 486.87 499.65 486.24 499.13 0.0M
2024-01-04 471.38 483.71 470.51 482.11 0.0M