TOPIX Textiles & Apparels

ITXTL.T
🏛️ japan →
824.17
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
2022-12-30 602.49 604.63 599.05 599.05 0.0M
2022-12-29 597.10 600.28 593.55 600.05 0.0M
2022-12-28 602.09 603.17 597.13 600.79 0.0M
2022-12-27 603.37 603.80 600.01 600.16 0.0M
2022-12-26 596.56 600.83 594.64 600.83 0.0M
2022-12-23 596.68 597.41 594.28 594.76 0.0M
2022-12-22 594.47 600.62 593.67 599.69 0.0M
2022-12-21 598.69 600.80 593.18 593.52 0.0M
2022-12-20 608.67 613.77 596.75 600.44 0.0M
2022-12-19 606.39 609.05 605.50 607.00 0.0M
2022-12-16 612.42 614.33 610.21 610.72 0.0M
2022-12-15 613.38 621.12 613.22 616.99 0.0M
2022-12-14 602.08 623.40 602.08 617.47 0.0M
2022-12-13 601.98 603.15 599.73 599.74 0.0M
2022-12-12 597.54 599.36 597.11 597.33 0.0M
2022-12-09 597.97 602.18 597.61 601.02 0.0M
2022-12-08 600.71 601.21 596.88 599.92 0.0M
2022-12-07 597.92 604.02 597.83 601.49 0.0M
2022-12-06 597.06 602.69 595.91 600.09 0.0M
2022-12-05 593.81 597.01 591.43 597.01 0.0M
2022-12-02 600.68 600.68 591.57 593.43 0.0M
2022-12-01 609.01 609.74 604.97 606.42 0.0M
2022-11-30 608.58 609.28 604.79 607.06 0.0M
2022-11-29 605.31 607.95 602.62 605.86 0.0M
2022-11-28 614.46 614.46 608.18 610.52 0.0M
2022-11-25 612.61 613.00 610.68 612.85 0.0M
2022-11-24 611.17 613.09 610.09 611.64 0.0M
2022-11-22 609.02 612.77 607.27 607.28 0.0M
2022-11-21 602.18 603.91 600.33 603.91 0.0M
2022-11-18 597.59 600.67 595.74 597.93 0.0M
2022-11-17 587.62 594.80 587.62 591.49 0.0M
2022-11-16 580.96 586.16 578.47 585.41 0.0M
2022-11-15 580.51 584.13 579.84 581.31 0.0M
2022-11-14 580.67 582.33 578.41 579.19 0.0M
2022-11-11 586.09 586.83 581.06 582.17 0.0M
2022-11-10 583.35 583.35 578.80 579.47 0.0M
2022-11-09 588.79 589.22 583.44 586.22 0.0M
2022-11-08 579.59 589.80 577.96 588.78 0.0M
2022-11-07 585.88 588.40 575.71 578.27 0.0M
2022-11-04 585.35 585.46 580.06 580.95 0.0M
2022-11-02 582.41 588.39 582.00 585.28 0.0M
2022-11-01 587.65 588.53 582.43 583.37 0.0M
2022-10-31 582.33 585.02 580.71 585.02 0.0M
2022-10-28 575.59 579.59 574.11 574.91 0.0M
2022-10-27 585.27 585.48 578.80 580.54 0.0M
2022-10-26 587.55 592.18 587.34 589.54 0.0M
2022-10-25 584.25 585.06 580.77 582.66 0.0M
2022-10-24 586.49 588.58 580.83 580.97 0.0M
2022-10-21 583.41 584.03 580.35 580.38 0.0M
2022-10-20 588.27 588.76 583.93 585.84 0.0M
2022-10-19 590.78 596.26 590.65 593.28 0.0M
2022-10-18 588.52 591.48 586.43 589.75 0.0M
2022-10-17 583.77 586.60 582.34 583.02 0.0M
2022-10-14 589.44 593.36 583.69 589.71 0.0M
2022-10-13 581.95 584.07 580.83 581.26 0.0M
2022-10-12 584.16 586.08 583.06 584.47 0.0M
2022-10-11 590.96 590.96 584.22 585.30 0.0M
2022-10-07 596.87 598.83 594.28 597.25 0.0M
2022-10-06 601.91 607.81 601.91 602.21 0.0M
2022-10-05 599.03 604.00 597.83 599.59 0.0M
2022-10-04 585.65 594.94 585.65 593.99 0.0M
2022-10-03 573.01 576.12 566.74 575.85 0.0M
2022-09-30 582.44 583.99 572.37 574.93 0.0M
2022-09-29 576.36 587.75 576.31 585.45 0.0M
2022-09-28 574.93 576.46 567.69 573.25 0.0M
2022-09-27 581.19 583.10 577.84 578.45 0.0M
2022-09-26 591.82 591.86 575.87 577.15 0.0M
2022-09-22 603.14 603.16 597.90 600.30 0.0M
2022-09-21 605.50 609.36 604.40 606.26 0.0M
2022-09-20 606.65 610.33 606.53 608.64 0.0M
2022-09-16 603.33 606.02 601.01 602.97 0.0M
2022-09-15 605.77 608.20 605.33 607.85 0.0M
2022-09-14 601.85 607.12 601.52 605.33 0.0M
2022-09-13 615.17 615.57 611.14 612.19 0.0M
2022-09-12 620.03 620.03 613.65 614.54 0.0M
2022-09-09 612.84 617.94 612.26 616.55 0.0M
2022-09-08 607.54 615.20 606.55 615.20 0.0M
2022-09-07 601.55 601.88 597.31 600.76 0.0M
2022-09-06 598.74 603.19 597.64 602.03 0.0M
2022-09-05 600.65 601.62 597.83 598.69 0.0M
2022-09-02 606.18 606.18 598.54 601.38 0.0M
2022-09-01 608.19 610.81 604.35 605.47 0.0M
2022-08-31 611.36 616.18 610.82 615.01 0.0M
2022-08-30 614.09 618.99 613.36 618.92 0.0M
2022-08-29 608.63 612.76 606.00 610.91 0.0M
2022-08-26 618.57 625.90 618.36 619.83 0.0M
2022-08-25 609.30 613.96 609.30 612.45 0.0M
2022-08-24 610.09 612.67 608.65 609.74 0.0M
2022-08-23 608.44 609.55 604.53 608.55 0.0M
2022-08-22 610.92 613.93 609.26 613.05 0.0M
2022-08-19 618.75 619.49 613.05 614.60 0.0M
2022-08-18 616.40 621.14 615.04 616.83 0.0M
2022-08-17 609.41 617.49 609.41 616.55 0.0M
2022-08-16 606.43 607.30 603.33 606.25 0.0M
2022-08-15 600.76 606.45 599.23 605.79 0.0M
2022-08-12 598.61 604.44 597.86 601.15 0.0M
2022-08-10 591.97 595.31 587.46 592.97 0.0M
2022-08-09 584.40 595.98 584.13 593.18 0.0M
2022-08-08 581.94 585.52 581.27 583.39 0.0M
2022-08-05 575.98 582.32 575.90 581.89 0.0M
2022-08-04 578.85 581.15 576.45 580.27 0.0M
2022-08-03 575.77 579.45 575.77 578.63 0.0M
2022-08-02 590.07 590.07 579.76 581.49 0.0M
2022-08-01 585.08 589.24 585.08 589.24 0.0M
2022-07-29 586.52 586.52 581.16 581.69 0.0M
2022-07-28 587.08 588.53 582.19 586.94 0.0M
2022-07-27 588.64 589.62 584.95 586.17 0.0M
2022-07-26 588.93 590.97 587.22 589.67 0.0M
2022-07-25 588.67 592.95 585.47 585.96 0.0M
2022-07-22 593.08 594.01 591.43 592.67 0.0M
2022-07-21 587.05 595.38 587.05 594.63 0.0M
2022-07-20 586.33 590.90 585.06 590.44 0.0M
2022-07-19 577.96 579.78 574.98 578.01 0.0M
2022-07-15 572.21 573.79 569.87 571.58 0.0M
2022-07-14 567.94 571.96 567.68 571.10 0.0M
2022-07-13 571.51 576.25 569.51 570.66 0.0M
2022-07-12 573.21 573.23 565.03 568.33 0.0M
2022-07-11 579.91 581.45 564.82 574.79 0.0M
2022-07-08 584.26 589.71 581.83 582.50 0.0M
2022-07-07 580.88 585.72 576.35 584.00 0.0M
2022-07-06 578.82 579.22 572.31 573.75 0.0M
2022-07-05 589.41 589.67 584.80 585.66 0.0M
2022-07-04 586.32 588.78 582.82 587.16 0.0M
2022-07-01 587.80 591.14 578.45 580.31 0.0M
2022-06-30 581.44 586.24 579.55 583.51 0.0M
2022-06-29 580.50 582.72 578.26 580.82 0.0M
2022-06-28 575.54 580.74 575.54 580.74 0.0M
2022-06-27 578.15 581.74 572.92 575.70 0.0M
2022-06-24 567.38 569.40 565.06 568.73 0.0M
2022-06-23 563.63 569.48 563.63 565.50 0.0M
2022-06-22 575.60 575.89 568.27 568.97 0.0M
2022-06-21 568.60 576.76 568.28 573.85 0.0M
2022-06-20 576.45 578.03 558.55 561.66 0.0M
2022-06-17 567.01 576.49 562.57 572.85 0.0M
2022-06-16 567.51 575.59 566.88 571.21 0.0M
2022-06-15 561.17 564.38 559.04 559.04 0.0M
2022-06-14 562.01 562.78 556.43 562.16 0.0M
2022-06-13 571.34 572.85 567.98 571.20 0.0M
2022-06-10 579.61 585.38 577.45 580.73 0.0M
2022-06-09 581.42 590.48 581.42 586.01 0.0M
2022-06-08 573.85 580.22 573.82 580.22 0.0M
2022-06-07 567.33 575.36 567.33 573.46 0.0M
2022-06-06 561.21 566.92 561.16 565.71 0.0M
2022-06-03 562.42 563.17 559.58 561.66 0.0M
2022-06-02 558.18 561.07 557.08 560.65 0.0M
2022-06-01 550.09 561.24 550.09 560.94 0.0M
2022-05-31 552.32 554.97 547.14 547.75 0.0M
2022-05-30 546.60 552.80 544.68 550.24 0.0M
2022-05-27 545.44 546.19 540.08 542.22 0.0M
2022-05-26 542.25 544.66 539.80 539.80 0.0M
2022-05-25 540.20 544.30 538.66 539.51 0.0M
2022-05-24 543.89 544.28 536.69 536.69 0.0M
2022-05-23 545.35 545.81 541.03 544.08 0.0M
2022-05-20 533.03 540.77 533.03 540.32 0.0M
2022-05-19 527.30 534.14 525.23 533.54 0.0M
2022-05-18 537.41 540.00 533.53 536.06 0.0M
2022-05-17 528.14 532.20 528.14 531.58 0.0M
2022-05-16 538.36 538.36 527.55 530.16 0.0M
2022-05-13 523.55 532.86 521.31 532.80 0.0M
2022-05-12 527.13 530.11 523.53 525.63 0.0M
2022-05-11 528.85 531.60 525.99 528.51 0.0M
2022-05-10 525.17 532.12 522.13 530.51 0.0M
2022-05-09 531.67 533.23 527.83 528.68 0.0M
2022-05-06 528.70 536.28 527.26 535.88 0.0M
2022-05-02 525.43 530.60 524.66 528.70 0.0M
2022-04-28 512.83 527.13 512.83 526.78 0.0M
2022-04-27 511.89 513.55 510.00 511.52 0.0M
2022-04-26 517.97 520.15 515.20 518.30 0.0M
2022-04-25 515.45 516.80 512.41 515.50 0.0M
2022-04-22 521.77 523.89 518.89 522.85 0.0M
2022-04-21 522.53 527.15 522.53 527.15 0.0M
2022-04-20 518.75 524.63 518.34 524.01 0.0M
2022-04-19 512.08 513.80 509.19 512.72 0.0M
2022-04-18 509.12 509.12 502.21 508.45 0.0M
2022-04-15 513.84 514.51 510.38 512.31 0.0M
2022-04-14 514.79 516.67 513.22 515.96 0.0M
2022-04-13 506.50 513.45 505.43 512.80 0.0M
2022-04-12 508.88 510.32 505.27 505.30 0.0M
2022-04-11 516.36 517.72 510.03 512.58 0.0M
2022-04-08 519.49 521.43 513.89 516.97 0.0M
2022-04-07 516.39 520.02 513.33 519.47 0.0M
2022-04-06 530.63 530.86 523.48 524.05 0.0M
2022-04-05 540.20 541.20 535.08 536.06 0.0M
2022-04-04 533.63 535.35 531.21 535.04 0.0M
2022-04-01 529.19 532.90 526.89 532.42 0.0M
2022-03-31 537.14 541.19 535.21 535.26 0.0M
2022-03-30 547.51 547.51 536.29 543.24 0.0M
2022-03-29 546.58 550.53 545.57 550.46 0.0M
2022-03-28 548.87 550.16 545.18 547.23 0.0M
2022-03-25 550.37 550.59 545.51 547.57 0.0M
2022-03-24 541.38 547.22 538.54 547.14 0.0M
2022-03-23 538.65 547.82 537.10 546.28 0.0M
2022-03-22 534.55 536.35 531.27 533.43 0.0M
2022-03-18 527.49 532.27 526.20 530.87 0.0M
2022-03-17 522.09 530.72 521.44 529.67 0.0M
2022-03-16 514.49 518.28 512.09 516.24 0.0M
2022-03-15 505.64 512.45 504.41 511.23 0.0M
2022-03-14 500.96 505.69 500.61 502.64 0.0M
2022-03-11 500.86 501.24 493.80 497.31 0.0M
2022-03-10 496.53 509.34 496.43 508.17 0.0M
2022-03-09 492.72 495.80 485.39 487.03 0.0M
2022-03-08 492.60 496.79 486.38 490.34 0.0M
2022-03-07 518.37 518.37 497.50 500.45 0.0M
2022-03-04 533.49 534.03 524.50 526.61 0.0M
2022-03-03 540.20 540.84 537.50 537.94 0.0M
2022-03-02 543.86 544.13 533.79 533.79 0.0M
2022-03-01 554.40 556.60 550.58 550.77 0.0M
2022-02-28 547.58 550.07 543.22 549.71 0.0M
2022-02-25 540.84 543.84 538.29 543.71 0.0M
2022-02-24 543.64 545.59 535.91 540.67 0.0M
2022-02-22 542.13 545.43 540.73 544.63 0.0M
2022-02-21 549.30 551.72 546.67 548.43 0.0M
2022-02-18 552.65 556.87 550.88 554.95 0.0M
2022-02-17 564.21 564.54 556.56 559.28 0.0M
2022-02-16 564.18 565.65 561.97 565.10 0.0M
2022-02-15 561.50 567.50 558.68 560.54 0.0M
2022-02-14 561.16 563.88 557.15 560.18 0.0M
2022-02-10 565.72 568.17 560.89 568.03 0.0M
2022-02-09 560.19 567.43 559.12 561.68 0.0M
2022-02-08 552.68 554.64 551.59 553.76 0.0M
2022-02-07 554.43 558.97 552.70 556.25 0.0M
2022-02-04 559.67 562.92 554.10 558.53 0.0M
2022-02-03 556.82 563.01 556.82 560.60 0.0M
2022-02-02 543.74 559.21 542.83 558.27 0.0M
2022-02-01 569.94 570.17 544.08 545.33 0.0M
2022-01-31 567.98 575.39 567.20 574.08 0.0M
2022-01-28 571.72 573.24 567.29 573.17 0.0M
2022-01-27 575.75 576.50 559.99 562.44 0.0M
2022-01-26 582.51 582.89 573.43 573.46 0.0M
2022-01-25 586.00 586.00 576.17 580.42 0.0M
2022-01-24 578.27 590.02 578.27 589.20 0.0M
2022-01-21 576.66 581.00 572.33 580.84 0.0M
2022-01-20 578.77 586.62 576.87 581.92 0.0M
2022-01-19 585.25 588.77 578.47 579.54 0.0M
2022-01-18 596.69 599.22 590.45 592.84 0.0M
2022-01-17 597.16 600.08 592.99 594.42 0.0M
2022-01-14 596.29 596.52 587.55 594.90 0.0M
2022-01-13 598.35 598.84 595.85 596.21 0.0M
2022-01-12 593.94 601.00 593.94 599.92 0.0M
2022-01-11 586.42 588.52 582.13 588.15 0.0M
2022-01-07 588.28 592.55 582.11 584.83 0.0M
2022-01-06 592.96 597.09 585.75 585.75 0.0M
2022-01-05 595.29 596.40 592.57 595.77 0.0M
2022-01-04 587.40 591.68 582.00 590.94 0.0M