TOPIX 500 Value

TOPX500V
🏛️ japan →
3,756.80
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 1,887.36 1,895.12 1,877.34 1,888.36 0.0M
2021-12-29 1,895.26 1,902.01 1,888.97 1,894.27 0.0M
2021-12-28 1,888.14 1,895.23 1,884.23 1,895.05 0.0M
2021-12-27 1,880.05 1,881.32 1,870.96 1,872.25 0.0M
2021-12-24 1,890.89 1,893.35 1,878.55 1,880.46 0.0M
2021-12-23 1,876.93 1,886.89 1,875.07 1,886.89 0.0M
2021-12-22 1,874.09 1,878.11 1,864.80 1,868.72 0.0M
2021-12-21 1,868.28 1,875.52 1,862.35 1,867.48 0.0M
2021-12-20 1,872.55 1,873.25 1,844.26 1,845.10 0.0M
2021-12-17 1,904.67 1,911.05 1,886.32 1,891.09 0.0M
2021-12-16 1,900.34 1,907.24 1,894.81 1,906.13 0.0M
2021-12-15 1,872.66 1,888.40 1,872.66 1,884.10 0.0M
2021-12-14 1,869.91 1,878.96 1,862.55 1,870.48 0.0M
2021-12-13 1,885.44 1,885.62 1,869.92 1,870.45 0.0M
2021-12-10 1,881.53 1,888.19 1,868.18 1,870.09 0.0M
2021-12-09 1,889.29 1,892.87 1,879.35 1,879.35 0.0M
2021-12-08 1,902.06 1,902.11 1,888.31 1,892.08 0.0M
2021-12-07 1,863.82 1,896.79 1,858.79 1,892.70 0.0M
2021-12-06 1,862.79 1,864.47 1,842.94 1,849.76 0.0M
2021-12-03 1,830.12 1,857.23 1,826.64 1,856.71 0.0M
2021-12-02 1,817.00 1,831.44 1,814.63 1,822.55 0.0M
2021-12-01 1,826.79 1,843.89 1,816.59 1,834.86 0.0M
2021-11-30 1,863.88 1,874.23 1,824.95 1,824.95 0.0M
2021-11-29 1,860.58 1,873.44 1,843.24 1,846.28 0.0M
2021-11-26 1,919.52 1,919.52 1,882.83 1,890.04 0.0M
2021-11-25 1,928.78 1,936.23 1,925.45 1,931.93 0.0M
2021-11-24 1,937.12 1,948.65 1,918.28 1,921.54 0.0M
2021-11-22 1,923.31 1,932.02 1,915.10 1,929.78 0.0M
2021-11-19 1,923.49 1,935.18 1,923.00 1,933.59 0.0M
2021-11-18 1,924.51 1,935.17 1,916.37 1,927.52 0.0M
2021-11-17 1,950.32 1,950.56 1,932.72 1,933.56 0.0M
2021-11-16 1,953.48 1,963.46 1,947.32 1,949.45 0.0M
2021-11-15 1,954.03 1,959.11 1,945.91 1,948.05 0.0M
2021-11-12 1,930.34 1,950.96 1,930.34 1,946.02 0.0M
2021-11-11 1,917.44 1,927.76 1,913.05 1,921.16 0.0M
2021-11-10 1,928.62 1,929.79 1,913.14 1,914.19 0.0M
2021-11-09 1,946.24 1,953.54 1,925.19 1,925.19 0.0M
2021-11-08 1,950.66 1,952.13 1,938.23 1,939.35 0.0M
2021-11-05 1,955.70 1,955.70 1,936.90 1,941.57 0.0M
2021-11-04 1,959.54 1,965.00 1,953.83 1,963.73 0.0M
2021-11-02 1,951.56 1,955.99 1,939.46 1,942.78 0.0M
2021-11-01 1,939.39 1,956.74 1,936.70 1,956.74 0.0M
2021-10-29 1,918.19 1,921.22 1,898.28 1,916.86 0.0M
2021-10-28 1,920.36 1,928.41 1,907.64 1,920.84 0.0M
2021-10-27 1,944.18 1,944.94 1,931.45 1,938.54 0.0M
2021-10-26 1,939.88 1,953.08 1,936.30 1,945.08 0.0M
2021-10-25 1,923.18 1,937.26 1,921.98 1,924.08 0.0M
2021-10-22 1,926.05 1,942.75 1,922.27 1,932.15 0.0M
2021-10-21 1,959.88 1,960.15 1,936.44 1,936.44 0.0M
2021-10-20 1,960.32 1,969.36 1,955.29 1,956.95 0.0M
2021-10-19 1,955.20 1,958.39 1,942.92 1,949.96 0.0M
2021-10-18 1,958.37 1,960.12 1,951.18 1,955.78 0.0M
2021-10-15 1,937.47 1,952.62 1,934.66 1,952.49 0.0M
2021-10-14 1,911.87 1,922.53 1,906.69 1,921.25 0.0M
2021-10-13 1,925.26 1,932.32 1,915.81 1,919.76 0.0M
2021-10-12 1,933.20 1,935.83 1,925.11 1,929.59 0.0M
2021-10-11 1,905.05 1,936.04 1,904.14 1,936.04 0.0M
2021-10-08 1,903.08 1,917.14 1,898.91 1,898.91 0.0M
2021-10-07 1,889.46 1,898.88 1,876.24 1,882.42 0.0M
2021-10-06 1,898.34 1,915.87 1,872.95 1,890.67 0.0M
2021-10-05 1,891.19 1,897.29 1,871.81 1,890.05 0.0M
2021-10-04 1,925.89 1,929.06 1,896.13 1,903.02 0.0M
2021-10-01 1,925.83 1,936.37 1,902.10 1,906.11 0.0M
2021-09-30 1,964.19 1,967.49 1,946.41 1,947.16 0.0M
2021-09-29 1,961.54 1,966.16 1,944.46 1,963.16 0.0M
2021-09-28 1,998.08 2,004.94 1,980.72 2,003.17 0.0M
2021-09-27 1,995.20 2,005.64 1,992.27 1,994.26 0.0M
2021-09-24 1,966.59 1,984.31 1,965.57 1,984.11 0.0M
2021-09-22 1,947.09 1,951.58 1,934.25 1,934.72 0.0M
2021-09-21 1,953.06 1,963.15 1,942.26 1,955.24 0.0M
2021-09-17 1,982.85 1,989.56 1,973.84 1,986.59 0.0M
2021-09-16 1,990.39 1,994.06 1,974.05 1,982.17 0.0M
2021-09-15 1,990.25 1,992.44 1,977.18 1,981.79 0.0M
2021-09-14 1,996.26 2,009.55 1,996.25 2,008.59 0.0M
2021-09-13 1,972.59 1,986.09 1,969.41 1,986.09 0.0M
2021-09-10 1,965.21 1,983.82 1,965.21 1,981.42 0.0M
2021-09-09 1,962.13 1,971.17 1,957.20 1,960.89 0.0M
2021-09-08 1,954.27 1,974.98 1,954.01 1,973.59 0.0M
2021-09-07 1,954.22 1,965.76 1,952.07 1,958.63 0.0M
2021-09-06 1,935.87 1,942.75 1,935.17 1,940.25 0.0M
2021-09-03 1,891.74 1,920.57 1,891.51 1,917.90 0.0M
2021-09-02 1,889.57 1,892.77 1,876.35 1,886.02 0.0M
2021-09-01 1,875.19 1,891.80 1,875.19 1,890.13 0.0M
2021-08-31 1,855.11 1,877.60 1,848.73 1,869.59 0.0M
2021-08-30 1,859.72 1,866.73 1,856.57 1,866.46 0.0M
2021-08-27 1,841.40 1,845.02 1,836.84 1,843.84 0.0M
2021-08-26 1,853.79 1,855.01 1,845.22 1,849.58 0.0M
2021-08-25 1,851.15 1,862.27 1,847.63 1,848.29 0.0M
2021-08-24 1,837.73 1,849.84 1,837.53 1,845.02 0.0M
2021-08-23 1,816.99 1,834.95 1,816.99 1,829.64 0.0M
2021-08-20 1,817.55 1,826.05 1,797.58 1,800.47 0.0M
2021-08-19 1,847.06 1,850.35 1,825.75 1,825.77 0.0M
2021-08-18 1,856.30 1,870.51 1,852.95 1,861.71 0.0M
2021-08-17 1,869.79 1,874.90 1,856.50 1,856.50 0.0M
2021-08-16 1,882.91 1,884.63 1,861.66 1,865.75 0.0M
2021-08-13 1,898.91 1,898.91 1,892.96 1,895.03 0.0M
2021-08-12 1,908.19 1,915.26 1,897.01 1,897.91 0.0M
2021-08-11 1,883.86 1,900.41 1,883.86 1,896.40 0.0M
2021-08-10 1,871.78 1,887.52 1,866.12 1,868.85 0.0M
2021-08-06 1,861.96 1,868.41 1,858.61 1,865.11 0.0M
2021-08-05 1,853.77 1,863.47 1,853.77 1,863.26 0.0M
2021-08-04 1,869.29 1,870.39 1,856.70 1,859.09 0.0M
2021-08-03 1,866.77 1,875.18 1,859.05 1,870.21 0.0M
2021-08-02 1,855.84 1,882.37 1,854.68 1,879.87 0.0M
2021-07-30 1,859.98 1,862.00 1,840.68 1,840.72 0.0M
2021-07-29 1,867.36 1,871.19 1,859.42 1,864.42 0.0M
2021-07-28 1,859.52 1,871.63 1,855.47 1,860.74 0.0M
2021-07-27 1,866.14 1,876.88 1,865.82 1,872.45 0.0M
2021-07-26 1,866.33 1,869.48 1,854.30 1,857.79 0.0M
2021-07-21 1,848.73 1,862.34 1,836.35 1,838.23 0.0M
2021-07-20 1,823.70 1,834.09 1,819.41 1,823.88 0.0M
2021-07-19 1,850.22 1,855.31 1,838.33 1,846.23 0.0M
2021-07-16 1,866.26 1,882.60 1,864.38 1,872.25 0.0M
2021-07-15 1,890.81 1,892.83 1,873.02 1,874.78 0.0M
2021-07-14 1,892.87 1,906.54 1,892.71 1,896.61 0.0M
2021-07-13 1,900.18 1,908.29 1,899.58 1,906.64 0.0M
2021-07-12 1,882.84 1,891.95 1,880.05 1,886.93 0.0M
2021-07-09 1,832.32 1,855.73 1,820.44 1,852.19 0.0M
2021-07-08 1,867.70 1,871.59 1,855.96 1,855.96 0.0M
2021-07-07 1,870.32 1,878.54 1,864.66 1,870.86 0.0M
2021-07-06 1,897.38 1,903.18 1,890.70 1,897.14 0.0M
2021-07-05 1,891.58 1,893.37 1,884.39 1,890.37 0.0M
2021-07-02 1,886.94 1,901.11 1,885.94 1,899.84 0.0M
2021-07-01 1,890.27 1,890.27 1,873.65 1,879.37 0.0M
2021-06-30 1,898.13 1,899.37 1,882.05 1,882.05 0.0M
2021-06-29 1,893.24 1,894.38 1,882.98 1,889.27 0.0M
2021-06-28 1,917.68 1,918.09 1,911.81 1,915.36 0.0M
2021-06-25 1,907.84 1,910.56 1,900.36 1,909.37 0.0M
2021-06-24 1,888.45 1,896.86 1,885.12 1,890.98 0.0M
2021-06-23 1,894.62 1,902.99 1,890.01 1,890.88 0.0M
2021-06-22 1,873.91 1,903.98 1,872.88 1,903.34 0.0M
2021-06-21 1,855.70 1,857.71 1,831.46 1,840.19 0.0M
2021-06-18 1,905.51 1,905.74 1,887.78 1,887.78 0.0M
2021-06-17 1,929.84 1,934.25 1,916.08 1,919.01 0.0M
2021-06-16 1,927.59 1,941.81 1,926.58 1,929.02 0.0M
2021-06-15 1,915.93 1,928.75 1,914.01 1,926.37 0.0M
2021-06-14 1,926.34 1,929.41 1,913.74 1,915.76 0.0M
2021-06-11 1,920.54 1,920.54 1,903.04 1,914.43 0.0M
2021-06-10 1,922.70 1,929.78 1,916.98 1,924.20 0.0M
2021-06-09 1,932.23 1,935.12 1,927.47 1,928.83 0.0M
2021-06-08 1,928.37 1,938.66 1,925.96 1,932.91 0.0M
2021-06-07 1,943.75 1,943.75 1,926.75 1,933.99 0.0M
2021-06-04 1,928.78 1,936.86 1,922.33 1,936.73 0.0M
2021-06-03 1,915.62 1,939.18 1,915.62 1,929.73 0.0M
2021-06-02 1,895.78 1,918.68 1,885.13 1,915.56 0.0M
2021-06-01 1,890.44 1,893.74 1,873.63 1,888.37 0.0M
2021-05-31 1,901.18 1,901.88 1,876.79 1,880.36 0.0M
2021-05-28 1,892.58 1,912.35 1,892.58 1,909.93 0.0M
2021-05-27 1,874.72 1,880.58 1,864.97 1,868.62 0.0M
2021-05-26 1,871.19 1,883.04 1,869.74 1,879.56 0.0M
2021-05-25 1,883.52 1,885.64 1,876.43 1,882.80 0.0M
2021-05-24 1,870.07 1,885.88 1,869.67 1,878.32 0.0M
2021-05-21 1,858.00 1,869.17 1,857.05 1,864.16 0.0M
2021-05-20 1,857.56 1,869.11 1,857.05 1,861.93 0.0M
2021-05-19 1,862.00 1,876.86 1,858.12 1,866.59 0.0M
2021-05-18 1,864.48 1,886.88 1,863.51 1,882.17 0.0M
2021-05-17 1,866.35 1,870.74 1,842.28 1,852.71 0.0M
2021-05-14 1,844.84 1,860.75 1,840.27 1,853.26 0.0M
2021-05-13 1,834.07 1,846.48 1,820.76 1,824.35 0.0M
2021-05-12 1,865.09 1,869.71 1,825.05 1,842.90 0.0M
2021-05-11 1,898.96 1,904.44 1,866.73 1,872.45 0.0M
2021-05-10 1,894.44 1,913.05 1,892.00 1,909.78 0.0M
2021-05-07 1,882.54 1,890.49 1,875.29 1,888.03 0.0M
2021-05-06 1,865.08 1,888.22 1,862.94 1,877.11 0.0M
2021-04-30 1,851.45 1,854.62 1,838.36 1,839.49 0.0M
2021-04-28 1,843.90 1,851.66 1,840.51 1,846.88 0.0M
2021-04-27 1,847.87 1,848.27 1,838.90 1,839.02 0.0M
2021-04-26 1,853.08 1,853.55 1,839.69 1,849.60 0.0M
2021-04-23 1,835.18 1,841.49 1,829.84 1,841.46 0.0M
2021-04-22 1,840.84 1,845.59 1,829.17 1,844.04 0.0M
2021-04-21 1,826.01 1,826.60 1,806.04 1,818.00 0.0M
2021-04-20 1,869.06 1,869.06 1,851.02 1,855.84 0.0M
2021-04-19 1,890.14 1,893.51 1,882.84 1,885.79 0.0M
2021-04-16 1,893.29 1,893.29 1,879.27 1,890.84 0.0M
2021-04-15 1,887.68 1,901.94 1,886.03 1,890.25 0.0M
2021-04-14 1,878.59 1,878.91 1,868.12 1,876.63 0.0M
2021-04-13 1,887.85 1,899.76 1,886.16 1,887.10 0.0M
2021-04-12 1,893.94 1,894.72 1,883.19 1,883.29 0.0M
2021-04-09 1,884.17 1,903.29 1,883.82 1,884.21 0.0M
2021-04-08 1,894.18 1,895.61 1,873.16 1,879.28 0.0M
2021-04-07 1,895.94 1,904.01 1,883.22 1,901.66 0.0M
2021-04-06 1,917.61 1,917.61 1,880.03 1,885.49 0.0M
2021-04-05 1,899.91 1,916.69 1,895.69 1,914.67 0.0M
2021-04-02 1,901.58 1,908.23 1,883.66 1,892.45 0.0M
2021-04-01 1,912.49 1,916.83 1,884.33 1,888.26 0.0M
2021-03-31 1,914.72 1,924.65 1,897.36 1,897.36 0.0M
2021-03-30 1,921.79 1,928.87 1,911.47 1,928.43 0.0M
2021-03-29 1,966.63 1,966.63 1,926.09 1,943.41 0.0M
2021-03-26 1,942.09 1,953.22 1,939.03 1,944.65 0.0M
2021-03-25 1,901.93 1,926.92 1,901.93 1,918.11 0.0M
2021-03-24 1,916.80 1,923.21 1,879.29 1,886.68 0.0M
2021-03-23 1,969.88 1,969.88 1,938.12 1,938.12 0.0M
2021-03-22 1,965.27 1,970.71 1,950.29 1,961.57 0.0M
2021-03-19 1,955.64 1,981.70 1,955.64 1,977.67 0.0M
2021-03-18 1,947.66 1,964.24 1,946.30 1,963.43 0.0M
2021-03-17 1,925.28 1,937.73 1,924.71 1,937.73 0.0M
2021-03-16 1,930.03 1,941.20 1,929.75 1,938.08 0.0M
2021-03-15 1,922.23 1,933.48 1,918.17 1,933.48 0.0M
2021-03-12 1,888.78 1,907.26 1,880.15 1,907.26 0.0M
2021-03-11 1,887.07 1,896.18 1,882.89 1,888.45 0.0M
2021-03-10 1,875.24 1,885.82 1,872.04 1,884.64 0.0M
2021-03-09 1,868.52 1,884.61 1,860.04 1,884.61 0.0M
2021-03-08 1,859.68 1,870.04 1,839.73 1,848.76 0.0M
2021-03-05 1,823.75 1,836.51 1,803.81 1,836.51 0.0M
2021-03-04 1,829.42 1,833.53 1,803.69 1,823.64 0.0M
2021-03-03 1,821.14 1,837.43 1,814.72 1,837.18 0.0M
2021-03-02 1,831.94 1,834.77 1,802.59 1,813.53 0.0M
2021-03-01 1,807.55 1,823.12 1,805.50 1,823.12 0.0M
2021-02-26 1,822.48 1,822.48 1,788.57 1,788.57 0.0M
2021-02-25 1,842.17 1,847.93 1,837.60 1,843.06 0.0M
2021-02-24 1,838.07 1,840.92 1,816.66 1,817.05 0.0M
2021-02-22 1,839.93 1,850.35 1,831.91 1,832.51 0.0M
2021-02-19 1,817.20 1,823.63 1,809.37 1,814.88 0.0M
2021-02-18 1,860.34 1,862.86 1,827.07 1,829.70 0.0M
2021-02-17 1,854.67 1,860.85 1,847.88 1,856.28 0.0M
2021-02-16 1,845.17 1,859.81 1,841.43 1,850.91 0.0M
2021-02-15 1,837.53 1,846.97 1,828.53 1,838.67 0.0M
2021-02-12 1,821.69 1,824.78 1,811.08 1,822.10 0.0M
2021-02-10 1,802.82 1,825.79 1,802.44 1,819.96 0.0M
2021-02-09 1,819.58 1,825.48 1,799.36 1,809.19 0.0M
2021-02-08 1,790.69 1,817.41 1,790.69 1,816.61 0.0M
2021-02-05 1,765.67 1,781.04 1,762.13 1,780.04 0.0M
2021-02-04 1,749.34 1,759.62 1,745.85 1,749.69 0.0M
2021-02-03 1,720.84 1,741.02 1,720.84 1,741.00 0.0M
2021-02-02 1,695.24 1,708.16 1,690.98 1,707.27 0.0M
2021-02-01 1,671.35 1,692.67 1,671.35 1,688.86 0.0M
2021-01-29 1,698.60 1,699.75 1,669.11 1,669.48 0.0M
2021-01-28 1,678.63 1,700.60 1,670.97 1,695.53 0.0M
2021-01-27 1,707.86 1,711.93 1,701.43 1,709.31 0.0M
2021-01-26 1,701.84 1,707.48 1,698.53 1,700.05 0.0M
2021-01-25 1,713.19 1,714.56 1,705.64 1,711.55 0.0M
2021-01-22 1,701.79 1,710.13 1,700.41 1,706.91 0.0M
2021-01-21 1,712.83 1,727.39 1,711.17 1,714.88 0.0M
2021-01-20 1,710.12 1,710.12 1,696.30 1,706.24 0.0M
2021-01-19 1,697.86 1,713.35 1,696.06 1,707.03 0.0M
2021-01-18 1,699.51 1,704.21 1,690.88 1,695.13 0.0M
2021-01-15 1,728.22 1,730.08 1,710.68 1,712.22 0.0M
2021-01-14 1,713.39 1,735.54 1,708.84 1,725.90 0.0M
2021-01-13 1,706.72 1,718.66 1,705.15 1,716.66 0.0M
2021-01-12 1,696.45 1,711.59 1,693.35 1,708.99 0.0M
2021-01-08 1,684.38 1,703.37 1,680.07 1,703.37 0.0M
2021-01-07 1,671.05 1,692.22 1,670.48 1,680.20 0.0M
2021-01-06 1,628.68 1,649.94 1,628.14 1,645.98 0.0M
2021-01-05 1,625.29 1,632.47 1,620.93 1,626.71 0.0M
2021-01-04 1,650.43 1,650.43 1,616.13 1,630.29 0.0M