TOPIX

TOPX
🏛️ japan →
3,131.57
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
2021-12-30 1,991.58 2,000.77 1,980.19 1,992.33 729.8M
2021-12-29 2,001.14 2,008.24 1,991.63 1,998.99 852.6M
2021-12-28 1,995.13 2,005.05 1,991.33 2,005.02 952.5M
2021-12-27 1,986.64 1,988.35 1,976.38 1,977.90 777.5M
2021-12-24 1,993.29 1,996.20 1,985.15 1,986.78 746.7M
2021-12-23 1,980.88 1,989.43 1,978.13 1,989.43 813.5M
2021-12-22 1,976.82 1,979.55 1,966.43 1,971.51 874.9M
2021-12-21 1,965.40 1,976.82 1,956.99 1,969.79 1,015.7M
2021-12-20 1,967.28 1,970.26 1,940.27 1,941.33 1,142.3M
2021-12-17 2,004.13 2,009.45 1,980.21 1,984.47 1,440.0M
2021-12-16 2,006.55 2,014.43 1,999.73 2,013.08 1,053.5M
2021-12-15 1,971.25 1,988.74 1,971.25 1,984.10 990.2M
2021-12-14 1,976.67 1,985.20 1,966.82 1,973.81 985.9M
2021-12-13 1,991.47 1,993.44 1,976.82 1,978.13 955.8M
2021-12-10 1,986.57 1,993.27 1,973.06 1,975.48 1,114.1M
2021-12-09 2,001.06 2,005.53 1,990.79 1,990.79 984.7M
2021-12-08 2,006.18 2,008.64 1,994.51 2,002.24 1,219.8M
2021-12-07 1,962.09 1,995.22 1,952.63 1,989.85 1,291.1M
2021-12-06 1,961.38 1,963.24 1,941.89 1,947.54 1,086.9M
2021-12-03 1,935.00 1,957.86 1,927.36 1,957.86 1,233.3M
2021-12-02 1,924.34 1,939.91 1,921.44 1,926.37 1,348.5M
2021-12-01 1,930.88 1,946.01 1,914.93 1,936.74 1,441.2M
2021-11-30 1,969.75 1,978.44 1,928.35 1,928.35 2,545.8M
2021-11-29 1,954.99 1,978.82 1,944.95 1,948.48 1,530.6M
2021-11-26 2,015.55 2,015.77 1,976.72 1,984.98 1,302.9M
2021-11-25 2,027.13 2,031.96 2,024.79 2,025.69 959.8M
2021-11-24 2,039.46 2,047.62 2,015.23 2,019.12 1,221.9M
2021-11-22 2,036.28 2,044.99 2,029.69 2,042.82 1,065.4M
2021-11-19 2,034.87 2,046.12 2,033.49 2,044.53 1,196.3M
2021-11-18 2,032.97 2,044.82 2,024.38 2,035.52 1,220.4M
2021-11-17 2,055.57 2,055.80 2,037.61 2,038.34 1,173.4M
2021-11-16 2,050.24 2,062.81 2,046.87 2,050.83 1,190.6M
2021-11-15 2,052.72 2,057.89 2,045.25 2,048.52 1,163.4M
2021-11-12 2,023.97 2,046.03 2,023.97 2,040.60 1,321.4M
2021-11-11 2,006.60 2,019.42 2,004.89 2,014.30 1,190.3M
2021-11-10 2,017.67 2,021.61 2,006.50 2,007.96 1,153.3M
2021-11-09 2,040.85 2,048.76 2,018.32 2,018.77 1,199.5M
2021-11-08 2,048.99 2,049.18 2,034.80 2,035.22 1,231.8M
2021-11-05 2,053.32 2,053.32 2,033.33 2,041.42 1,266.6M
2021-11-04 2,049.41 2,055.56 2,043.92 2,055.56 1,482.8M
2021-11-02 2,036.20 2,041.79 2,028.27 2,031.67 1,183.6M
2021-11-01 2,027.27 2,044.81 2,022.50 2,044.72 1,285.9M
2021-10-29 1,999.88 2,005.23 1,979.93 2,001.18 1,565.0M
2021-10-28 2,001.35 2,006.08 1,987.88 1,999.66 2,212.8M
2021-10-27 2,016.71 2,020.43 2,005.35 2,013.81 1,144.1M
2021-10-26 2,013.73 2,023.86 2,009.25 2,018.40 1,142.0M
2021-10-25 1,989.45 2,004.07 1,989.07 1,995.42 1,045.8M
2021-10-22 1,992.02 2,012.92 1,989.62 2,002.23 1,051.2M
2021-10-21 2,022.97 2,025.90 2,000.67 2,000.81 1,041.9M
2021-10-20 2,037.18 2,041.71 2,026.16 2,027.67 1,117.8M
2021-10-19 2,023.20 2,029.40 2,018.10 2,026.57 992.8M
2021-10-18 2,028.43 2,028.64 2,014.48 2,019.23 1,085.0M
2021-10-15 2,005.45 2,024.22 2,001.89 2,023.93 1,143.2M
2021-10-14 1,974.37 1,987.12 1,972.17 1,986.97 1,152.7M
2021-10-13 1,978.18 1,988.18 1,971.96 1,973.83 1,111.8M
2021-10-12 1,993.69 1,995.09 1,979.58 1,982.68 1,134.9M
2021-10-11 1,963.37 1,996.58 1,960.57 1,996.58 1,194.2M
2021-10-08 1,964.16 1,978.43 1,961.85 1,961.85 1,356.8M
2021-10-07 1,947.07 1,958.83 1,937.33 1,939.62 1,330.9M
2021-10-06 1,962.20 1,978.19 1,927.66 1,941.91 1,673.8M
2021-10-05 1,954.33 1,958.36 1,928.45 1,947.75 1,511.3M
2021-10-04 2,006.67 2,006.97 1,966.97 1,973.92 1,324.3M
2021-10-01 2,010.40 2,020.57 1,982.20 1,986.31 1,384.4M
2021-09-30 2,040.00 2,041.82 2,023.60 2,030.16 1,551.3M
2021-09-29 2,040.91 2,044.06 2,019.80 2,038.29 1,602.6M
2021-09-28 2,083.25 2,084.26 2,062.90 2,081.77 1,506.8M
2021-09-27 2,097.34 2,105.37 2,086.31 2,087.74 1,293.5M
2021-09-24 2,076.39 2,091.50 2,075.07 2,090.75 1,425.4M
2021-09-22 2,057.78 2,061.00 2,043.55 2,043.55 1,203.6M
2021-09-21 2,065.03 2,073.87 2,052.31 2,064.55 1,319.9M
2021-09-17 2,090.31 2,102.93 2,085.57 2,100.17 1,599.3M
2021-09-16 2,101.79 2,103.29 2,080.94 2,090.16 1,261.5M
2021-09-15 2,101.38 2,103.57 2,088.92 2,096.39 1,205.7M
2021-09-14 2,105.79 2,120.18 2,103.02 2,118.87 1,339.0M
2021-09-13 2,084.71 2,097.71 2,079.87 2,097.71 1,135.4M
2021-09-10 2,066.88 2,091.65 2,066.88 2,091.65 1,486.0M
2021-09-09 2,065.58 2,075.28 2,060.43 2,064.93 1,260.3M
2021-09-08 2,058.69 2,079.61 2,057.58 2,079.61 1,320.2M
2021-09-07 2,056.45 2,071.28 2,054.44 2,063.38 1,257.4M
2021-09-06 2,034.22 2,042.82 2,033.25 2,041.22 1,176.8M
2021-09-03 1,988.58 2,018.57 1,987.48 2,015.45 1,243.1M
2021-09-02 1,981.53 1,987.45 1,973.66 1,983.57 1,058.1M
2021-09-01 1,965.74 1,982.49 1,965.54 1,980.79 1,082.7M
2021-08-31 1,943.43 1,968.63 1,937.84 1,960.70 1,235.2M
2021-08-30 1,943.51 1,950.14 1,937.66 1,950.14 1,021.7M
2021-08-27 1,926.08 1,930.12 1,919.50 1,928.77 869.8M
2021-08-26 1,939.42 1,940.45 1,930.85 1,935.35 860.8M
2021-08-25 1,937.92 1,946.92 1,933.80 1,935.66 912.5M
2021-08-24 1,925.21 1,938.06 1,925.21 1,934.20 959.4M
2021-08-23 1,897.91 1,918.57 1,897.91 1,915.14 944.2M
2021-08-20 1,893.30 1,903.54 1,877.38 1,880.68 1,232.0M
2021-08-19 1,911.33 1,915.11 1,896.68 1,897.19 1,076.2M
2021-08-18 1,915.91 1,931.37 1,910.86 1,923.97 946.5M
2021-08-17 1,932.37 1,935.83 1,915.63 1,915.63 954.2M
2021-08-16 1,945.86 1,948.08 1,921.07 1,924.98 1,036.6M
2021-08-13 1,955.83 1,960.41 1,953.44 1,956.39 992.1M
2021-08-12 1,962.84 1,970.38 1,952.63 1,953.55 1,044.2M
2021-08-11 1,947.28 1,956.20 1,946.32 1,954.08 1,160.1M
2021-08-10 1,933.69 1,950.63 1,932.10 1,936.28 1,087.6M
2021-08-06 1,927.63 1,932.47 1,923.43 1,929.34 991.7M
2021-08-05 1,917.66 1,928.98 1,917.66 1,928.98 955.3M
2021-08-04 1,928.73 1,930.60 1,918.58 1,921.43 1,074.0M
2021-08-03 1,928.58 1,936.38 1,922.53 1,931.14 971.9M
2021-08-02 1,917.65 1,942.08 1,917.61 1,940.05 1,062.5M
2021-07-30 1,922.19 1,924.62 1,900.86 1,901.08 1,236.7M
2021-07-29 1,928.19 1,931.49 1,921.73 1,927.43 1,169.7M
2021-07-28 1,922.18 1,931.96 1,913.42 1,919.65 1,037.9M
2021-07-27 1,934.18 1,940.91 1,932.03 1,938.04 939.0M
2021-07-26 1,933.90 1,937.59 1,922.28 1,925.62 966.8M
2021-07-21 1,913.33 1,924.64 1,899.84 1,904.41 937.2M
2021-07-20 1,886.42 1,899.00 1,883.86 1,888.89 1,086.5M
2021-07-19 1,912.85 1,917.91 1,900.00 1,907.13 951.6M
2021-07-16 1,930.11 1,942.69 1,925.74 1,932.19 935.6M
2021-07-15 1,958.67 1,960.62 1,937.73 1,939.61 971.2M
2021-07-14 1,955.33 1,970.01 1,954.99 1,963.16 981.2M
2021-07-13 1,964.17 1,973.35 1,962.82 1,967.64 957.5M
2021-07-12 1,943.33 1,955.54 1,942.71 1,953.33 1,035.8M
2021-07-09 1,897.80 1,916.55 1,881.01 1,912.38 1,425.6M
2021-07-08 1,934.68 1,937.37 1,920.32 1,920.32 1,144.1M
2021-07-07 1,933.31 1,944.46 1,926.61 1,937.68 1,066.5M
2021-07-06 1,955.39 1,960.21 1,948.84 1,954.50 794.2M
2021-07-05 1,950.19 1,952.20 1,943.90 1,948.99 774.3M
2021-07-02 1,945.23 1,958.47 1,943.99 1,956.31 904.6M
2021-07-01 1,949.20 1,949.31 1,934.26 1,939.21 833.2M
2021-06-30 1,956.36 1,960.37 1,943.57 1,943.57 963.4M
2021-06-29 1,952.43 1,953.95 1,942.72 1,949.48 1,034.6M
2021-06-28 1,969.23 1,969.67 1,961.53 1,965.67 870.7M
2021-06-25 1,963.85 1,965.32 1,955.17 1,962.65 904.3M
2021-06-24 1,944.88 1,950.72 1,940.93 1,947.10 842.5M
2021-06-23 1,954.88 1,962.35 1,949.14 1,949.14 944.4M
2021-06-22 1,932.73 1,959.84 1,930.99 1,959.53 1,173.3M
2021-06-21 1,917.07 1,918.67 1,890.15 1,899.45 1,301.1M
2021-06-18 1,963.28 1,963.28 1,945.86 1,946.56 1,512.6M
2021-06-17 1,971.93 1,975.71 1,959.28 1,963.57 997.6M
2021-06-16 1,972.44 1,983.13 1,971.27 1,975.86 1,028.5M
2021-06-15 1,963.74 1,976.50 1,961.28 1,975.48 972.8M
2021-06-14 1,966.13 1,969.46 1,955.24 1,959.75 854.2M
2021-06-11 1,957.36 1,959.71 1,944.66 1,954.02 1,221.1M
2021-06-10 1,951.56 1,962.31 1,948.84 1,956.73 1,028.0M
2021-06-09 1,960.58 1,963.69 1,955.89 1,957.14 994.4M
2021-06-08 1,958.96 1,968.66 1,956.45 1,962.65 928.7M
2021-06-07 1,969.62 1,970.72 1,956.58 1,960.85 945.9M
2021-06-04 1,953.42 1,960.17 1,946.48 1,959.19 1,056.8M
2021-06-03 1,942.79 1,966.09 1,942.79 1,958.70 1,092.0M
2021-06-02 1,930.06 1,946.67 1,916.84 1,942.33 1,248.8M
2021-06-01 1,930.74 1,933.59 1,912.61 1,926.18 907.5M
2021-05-31 1,940.13 1,944.94 1,919.78 1,922.98 1,020.7M
2021-05-28 1,933.86 1,949.28 1,933.86 1,947.44 1,356.6M
2021-05-27 1,914.46 1,919.22 1,907.63 1,911.02 2,404.3M
2021-05-26 1,911.37 1,925.48 1,909.88 1,920.67 1,096.6M
2021-05-25 1,920.50 1,921.40 1,913.63 1,919.52 993.0M
2021-05-24 1,903.54 1,920.53 1,903.54 1,913.04 993.8M
2021-05-21 1,899.67 1,910.04 1,897.86 1,904.69 1,038.0M
2021-05-20 1,888.11 1,901.65 1,885.95 1,895.92 994.6M
2021-05-19 1,888.26 1,903.12 1,883.78 1,895.24 1,164.8M
2021-05-18 1,886.11 1,912.10 1,886.11 1,907.74 1,231.5M
2021-05-17 1,897.23 1,897.75 1,869.93 1,878.86 1,165.0M
2021-05-14 1,869.35 1,889.92 1,866.71 1,883.42 1,266.2M
2021-05-13 1,865.35 1,870.96 1,845.72 1,849.04 1,408.3M
2021-05-12 1,905.49 1,909.64 1,862.04 1,877.95 1,529.4M
2021-05-11 1,938.45 1,942.43 1,901.97 1,905.92 1,289.1M
2021-05-10 1,936.91 1,955.51 1,934.65 1,952.27 1,126.7M
2021-05-07 1,930.13 1,938.28 1,925.75 1,933.05 1,174.0M
2021-05-06 1,919.10 1,938.44 1,916.20 1,927.40 1,526.1M
2021-04-30 1,910.03 1,913.69 1,897.09 1,898.24 1,350.1M
2021-04-28 1,903.85 1,915.12 1,900.58 1,909.06 1,237.1M
2021-04-27 1,917.48 1,918.22 1,903.55 1,903.55 1,159.4M
2021-04-26 1,922.47 1,923.89 1,907.45 1,918.15 974.8M
2021-04-23 1,911.41 1,916.51 1,904.64 1,914.98 955.0M
2021-04-22 1,911.91 1,923.18 1,905.67 1,922.50 1,083.5M
2021-04-21 1,897.91 1,899.91 1,879.68 1,888.18 1,262.3M
2021-04-20 1,940.92 1,940.92 1,922.53 1,926.25 1,087.4M
2021-04-19 1,960.81 1,965.49 1,953.98 1,956.56 918.2M
2021-04-16 1,963.74 1,964.69 1,952.67 1,960.87 909.2M
2021-04-15 1,955.28 1,969.29 1,954.79 1,959.13 941.4M
2021-04-14 1,953.92 1,955.52 1,946.17 1,952.18 1,036.3M
2021-04-13 1,957.91 1,971.78 1,955.89 1,958.55 1,016.6M
2021-04-12 1,967.30 1,968.62 1,954.59 1,954.59 954.3M
2021-04-09 1,958.99 1,978.68 1,957.81 1,959.47 1,123.4M
2021-04-08 1,962.93 1,962.93 1,946.33 1,951.86 1,134.5M
2021-04-07 1,961.03 1,970.36 1,950.48 1,967.43 1,083.8M
2021-04-06 1,989.09 1,989.09 1,951.64 1,954.34 1,135.9M
2021-04-05 1,979.55 1,986.49 1,973.69 1,983.54 972.4M
2021-04-02 1,975.01 1,980.02 1,964.20 1,971.62 1,002.3M
2021-04-01 1,971.78 1,974.20 1,953.83 1,957.64 1,246.0M
2021-03-31 1,966.63 1,976.82 1,954.00 1,954.00 1,325.9M
2021-03-30 1,980.42 1,982.95 1,967.13 1,977.86 1,340.8M
2021-03-29 2,004.11 2,005.75 1,975.09 1,993.34 1,826.3M
2021-03-26 1,976.54 1,986.56 1,972.88 1,984.16 1,282.7M
2021-03-25 1,940.76 1,962.05 1,939.73 1,955.55 1,243.4M
2021-03-24 1,954.90 1,962.16 1,924.98 1,928.58 1,591.4M
2021-03-23 2,000.26 2,002.74 1,971.48 1,971.48 1,371.3M
2021-03-22 1,996.66 2,000.01 1,980.71 1,990.18 1,384.3M
2021-03-19 1,994.79 2,013.71 1,994.43 2,012.21 2,101.9M
2021-03-18 1,995.48 2,011.58 1,992.54 2,008.51 1,599.3M
2021-03-17 1,972.43 1,984.03 1,971.36 1,984.03 1,252.8M
2021-03-16 1,967.62 1,981.50 1,967.52 1,981.50 1,419.4M
2021-03-15 1,958.68 1,968.73 1,953.66 1,968.73 1,541.7M
2021-03-12 1,929.33 1,951.06 1,922.54 1,951.06 1,582.9M
2021-03-11 1,921.06 1,927.40 1,916.24 1,924.92 1,377.9M
2021-03-10 1,918.16 1,922.87 1,912.97 1,919.74 1,393.4M
2021-03-09 1,902.89 1,918.25 1,893.71 1,917.68 1,621.1M
2021-03-08 1,916.33 1,919.62 1,885.49 1,893.58 1,511.0M
2021-03-05 1,876.85 1,896.18 1,859.88 1,896.18 1,430.4M
2021-03-04 1,889.50 1,894.02 1,865.47 1,884.74 1,285.6M
2021-03-03 1,899.55 1,905.41 1,890.86 1,904.54 1,206.5M
2021-03-02 1,915.17 1,915.17 1,883.31 1,894.85 1,292.7M
2021-03-01 1,888.61 1,903.97 1,887.28 1,902.48 1,250.0M
2021-02-26 1,903.84 1,903.84 1,864.49 1,864.49 1,688.8M
2021-02-25 1,927.11 1,931.27 1,922.45 1,926.23 1,461.0M
2021-02-24 1,934.48 1,934.51 1,903.07 1,903.07 1,570.4M
2021-02-22 1,947.35 1,952.86 1,936.23 1,938.35 1,250.4M
2021-02-19 1,927.45 1,934.98 1,921.88 1,928.95 1,223.7M
2021-02-18 1,962.03 1,967.26 1,937.63 1,941.91 1,579.9M
2021-02-17 1,963.54 1,967.74 1,954.68 1,961.49 1,371.5M
2021-02-16 1,959.80 1,974.99 1,955.76 1,965.08 1,409.7M
2021-02-15 1,945.77 1,956.60 1,942.54 1,953.94 1,275.9M
2021-02-12 1,936.64 1,937.74 1,927.62 1,933.88 1,344.0M
2021-02-10 1,921.26 1,934.75 1,919.14 1,930.82 1,324.3M
2021-02-09 1,926.54 1,931.29 1,915.95 1,925.54 1,469.2M
2021-02-08 1,898.37 1,924.42 1,898.32 1,923.95 1,585.9M
2021-02-05 1,880.70 1,892.05 1,876.26 1,890.95 1,537.3M
2021-02-04 1,870.12 1,877.34 1,861.64 1,865.12 1,344.4M
2021-02-03 1,858.50 1,871.09 1,857.41 1,871.09 1,374.4M
2021-02-02 1,837.69 1,847.98 1,831.06 1,847.02 1,169.0M
2021-02-01 1,806.63 1,832.68 1,806.63 1,829.84 1,145.5M
2021-01-29 1,844.92 1,846.07 1,808.26 1,808.78 1,576.3M
2021-01-28 1,829.27 1,846.34 1,820.79 1,838.85 2,137.7M
2021-01-27 1,856.93 1,862.05 1,851.33 1,860.07 1,159.6M
2021-01-26 1,853.64 1,858.44 1,847.85 1,848.00 1,070.6M
2021-01-25 1,862.88 1,863.22 1,854.02 1,862.00 1,016.4M
2021-01-22 1,848.79 1,859.38 1,848.40 1,856.64 1,217.5M
2021-01-21 1,858.10 1,869.81 1,856.14 1,860.64 1,144.5M
2021-01-20 1,860.67 1,860.95 1,840.50 1,849.58 1,150.0M
2021-01-19 1,850.45 1,860.69 1,848.15 1,855.84 1,006.8M
2021-01-18 1,844.09 1,851.97 1,839.68 1,845.49 908.5M
2021-01-15 1,875.31 1,876.58 1,855.01 1,856.61 1,249.3M
2021-01-14 1,860.32 1,885.93 1,859.28 1,873.28 1,413.7M
2021-01-13 1,852.93 1,867.23 1,852.15 1,864.40 1,239.6M
2021-01-12 1,847.98 1,860.78 1,841.91 1,857.94 1,335.5M
2021-01-08 1,832.68 1,854.94 1,829.05 1,854.94 1,389.2M
2021-01-07 1,816.26 1,837.50 1,816.26 1,826.30 1,513.7M
2021-01-06 1,790.86 1,802.98 1,789.68 1,796.18 1,179.6M
2021-01-05 1,788.63 1,797.12 1,784.80 1,791.22 989.5M
2021-01-04 1,810.45 1,811.68 1,776.60 1,794.59 956.5M