Toukei Computer

4746
🏛️ japan →
4,095.00
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 2,495.00 2,495.00 2,447.50 2,457.50 0.0M
2021-12-29 2,475.00 2,505.00 2,435.00 2,497.50 0.0M
2021-12-28 2,620.00 2,625.00 2,535.00 2,580.00 0.1M
2021-12-27 2,535.00 2,590.00 2,535.00 2,560.00 0.1M
2021-12-24 2,497.50 2,565.00 2,497.50 2,535.00 0.1M
2021-12-23 2,500.00 2,545.00 2,492.50 2,500.00 0.0M
2021-12-22 2,505.00 2,520.00 2,462.50 2,500.00 0.0M
2021-12-21 2,565.00 2,565.00 2,510.00 2,520.00 0.0M
2021-12-20 2,550.00 2,600.00 2,525.00 2,540.00 0.0M
2021-12-17 2,535.00 2,570.00 2,535.00 2,570.00 0.0M
2021-12-16 2,570.00 2,585.00 2,545.00 2,555.00 0.0M
2021-12-15 2,550.00 2,560.00 2,535.00 2,535.00 0.0M
2021-12-14 2,525.00 2,550.00 2,505.00 2,535.00 0.0M
2021-12-13 2,510.00 2,530.00 2,492.50 2,497.50 0.0M
2021-12-10 2,497.50 2,505.00 2,462.50 2,472.50 0.0M
2021-12-09 2,452.50 2,485.00 2,452.50 2,462.50 0.0M
2021-12-08 2,465.00 2,500.00 2,440.00 2,452.50 0.0M
2021-12-07 2,445.00 2,475.00 2,440.00 2,440.00 0.0M
2021-12-06 2,435.00 2,482.50 2,427.50 2,442.50 0.0M
2021-12-03 2,402.50 2,420.00 2,385.00 2,400.00 0.0M
2021-12-02 2,555.00 2,575.00 2,395.00 2,395.00 0.0M
2021-12-01 2,525.00 2,585.00 2,460.00 2,550.00 0.0M
2021-11-30 2,640.00 2,645.00 2,575.00 2,575.00 0.0M
2021-11-29 2,565.00 2,670.00 2,530.00 2,590.00 0.0M
2021-11-26 2,545.00 2,660.00 2,505.00 2,630.00 0.0M
2021-11-25 2,470.00 2,545.00 2,470.00 2,545.00 0.0M
2021-11-24 2,460.00 2,490.00 2,460.00 2,487.50 0.0M
2021-11-22 2,445.00 2,472.50 2,442.50 2,470.00 0.0M
2021-11-19 2,490.00 2,490.00 2,450.00 2,467.50 0.0M
2021-11-18 2,462.50 2,477.50 2,457.50 2,465.00 0.0M
2021-11-17 2,485.00 2,500.00 2,455.00 2,482.50 0.0M
2021-11-16 2,460.00 2,485.00 2,460.00 2,485.00 0.0M
2021-11-15 2,460.00 2,485.00 2,430.00 2,467.50 0.0M
2021-11-12 2,442.50 2,470.00 2,437.50 2,460.00 0.0M
2021-11-11 2,407.50 2,445.00 2,405.00 2,420.00 0.0M
2021-11-10 2,435.00 2,435.00 2,410.00 2,415.00 0.0M
2021-11-09 2,440.00 2,500.00 2,417.50 2,435.00 0.0M
2021-11-08 2,450.00 2,450.00 2,370.00 2,370.00 0.0M
2021-11-05 2,400.00 2,450.00 2,387.50 2,430.00 0.0M
2021-11-04 2,345.00 2,400.00 2,345.00 2,400.00 0.0M
2021-11-02 2,370.00 2,387.50 2,330.00 2,337.50 0.0M
2021-11-01 2,357.50 2,380.00 2,357.50 2,370.00 0.0M
2021-10-29 2,310.00 2,375.00 2,307.50 2,352.50 0.0M
2021-10-28 2,357.50 2,370.00 2,275.00 2,275.00 0.0M
2021-10-27 2,365.00 2,370.00 2,355.00 2,357.50 0.0M
2021-10-26 2,420.00 2,420.00 2,345.00 2,345.00 0.0M
2021-10-25 2,372.50 2,415.00 2,352.50 2,400.00 0.0M
2021-10-22 2,370.00 2,405.00 2,355.00 2,355.00 0.0M
2021-10-21 2,370.00 2,387.50 2,347.50 2,370.00 0.0M
2021-10-20 2,400.00 2,400.00 2,365.00 2,370.00 0.0M
2021-10-19 2,367.50 2,420.00 2,367.50 2,390.00 0.0M
2021-10-18 2,402.50 2,417.50 2,347.50 2,385.00 0.0M
2021-10-15 2,312.50 2,392.50 2,312.50 2,375.00 0.0M
2021-10-14 2,335.00 2,352.50 2,302.50 2,315.00 0.0M
2021-10-13 2,365.00 2,365.00 2,327.50 2,335.00 0.0M
2021-10-12 2,332.50 2,417.50 2,332.50 2,365.00 0.0M
2021-10-11 2,290.00 2,350.00 2,282.50 2,350.00 0.0M
2021-10-08 2,267.50 2,292.50 2,252.50 2,260.00 0.0M
2021-10-07 2,310.00 2,325.00 2,260.00 2,267.50 0.0M
2021-10-06 2,340.00 2,355.00 2,310.00 2,310.00 0.0M
2021-10-05 2,330.00 2,375.00 2,325.00 2,325.00 0.0M
2021-10-04 2,360.00 2,385.00 2,335.00 2,335.00 0.0M
2021-10-01 2,390.00 2,395.00 2,355.00 2,360.00 0.0M
2021-09-30 2,417.50 2,467.50 2,397.50 2,410.00 0.0M
2021-09-29 2,375.00 2,447.50 2,347.50 2,347.50 0.0M
2021-09-28 2,392.50 2,412.50 2,365.00 2,410.00 0.0M
2021-09-27 2,425.00 2,427.50 2,372.50 2,392.50 0.0M
2021-09-24 2,417.50 2,435.00 2,415.00 2,425.00 0.0M
2021-09-22 2,422.50 2,435.00 2,415.00 2,415.00 0.0M
2021-09-21 2,425.00 2,450.00 2,410.00 2,435.00 0.0M
2021-09-17 2,472.50 2,477.50 2,450.00 2,460.00 0.0M
2021-09-16 2,460.00 2,460.00 2,427.50 2,447.50 0.0M
2021-09-15 2,420.00 2,455.00 2,420.00 2,435.00 0.0M
2021-09-14 2,400.00 2,480.00 2,400.00 2,477.50 0.0M
2021-09-13 2,415.00 2,417.50 2,390.00 2,395.00 0.0M
2021-09-10 2,412.50 2,450.00 2,410.00 2,450.00 0.0M
2021-09-09 2,417.50 2,435.00 2,417.50 2,430.00 0.0M
2021-09-08 2,422.50 2,445.00 2,407.50 2,425.00 0.0M
2021-09-07 2,410.00 2,450.00 2,407.50 2,422.50 0.0M
2021-09-06 2,430.00 2,480.00 2,410.00 2,410.00 0.0M
2021-09-03 2,415.00 2,430.00 2,385.00 2,430.00 0.0M
2021-09-02 2,415.00 2,427.50 2,415.00 2,417.50 0.0M
2021-09-01 2,395.00 2,437.50 2,395.00 2,422.50 0.0M
2021-08-31 2,432.50 2,445.00 2,420.00 2,425.00 0.0M
2021-08-30 2,402.50 2,432.50 2,395.00 2,432.50 0.0M
2021-08-27 2,417.50 2,417.50 2,402.50 2,402.50 0.0M
2021-08-26 2,415.00 2,425.00 2,415.00 2,425.00 0.0M
2021-08-25 2,410.00 2,425.00 2,410.00 2,425.00 0.0M
2021-08-24 2,422.50 2,437.50 2,407.50 2,437.50 0.0M
2021-08-23 2,425.00 2,445.00 2,402.50 2,402.50 0.0M
2021-08-20 2,425.00 2,425.00 2,397.50 2,397.50 0.0M
2021-08-19 2,405.00 2,425.00 2,405.00 2,425.00 0.0M
2021-08-18 2,365.00 2,410.00 2,365.00 2,410.00 0.0M
2021-08-17 2,362.50 2,422.50 2,350.00 2,375.00 0.0M
2021-08-16 2,412.50 2,412.50 2,352.50 2,365.00 0.0M
2021-08-13 2,397.50 2,425.00 2,397.50 2,407.50 0.0M
2021-08-12 2,437.50 2,437.50 2,417.50 2,427.50 0.0M
2021-08-11 2,425.00 2,440.00 2,410.00 2,437.50 0.0M
2021-08-10 2,420.00 2,430.00 2,400.00 2,430.00 0.0M
2021-08-06 2,362.50 2,435.00 2,362.50 2,412.50 0.0M
2021-08-05 2,407.50 2,425.00 2,347.50 2,347.50 0.0M
2021-08-04 2,492.50 2,492.50 2,400.00 2,400.00 0.0M
2021-08-03 2,390.00 2,497.50 2,340.00 2,492.50 0.0M
2021-08-02 2,400.00 2,415.00 2,332.50 2,370.00 0.0M
2021-07-30 2,332.50 2,417.50 2,332.50 2,375.00 0.0M
2021-07-29 2,212.50 2,367.50 2,192.50 2,367.50 0.1M
2021-07-28 2,222.50 2,222.50 2,185.00 2,207.50 0.0M
2021-07-27 2,237.50 2,240.00 2,200.00 2,222.50 0.0M
2021-07-26 2,220.00 2,255.00 2,197.50 2,215.00 0.0M
2021-07-21 2,185.00 2,225.00 2,185.00 2,190.00 0.0M
2021-07-20 2,177.50 2,205.00 2,150.00 2,185.00 0.0M
2021-07-19 2,210.00 2,210.00 2,180.00 2,180.00 0.0M
2021-07-16 2,225.00 2,232.50 2,185.00 2,205.00 0.0M
2021-07-15 2,230.00 2,237.50 2,210.00 2,222.50 0.0M
2021-07-14 2,270.00 2,307.50 2,232.50 2,232.50 0.0M
2021-07-13 2,275.00 2,295.00 2,257.50 2,270.00 0.0M
2021-07-12 2,330.00 2,365.00 2,252.50 2,272.50 0.0M
2021-07-09 2,210.00 2,295.00 2,210.00 2,265.00 0.0M
2021-07-08 2,307.50 2,312.50 2,205.00 2,205.00 0.0M
2021-07-07 2,352.50 2,352.50 2,332.50 2,337.50 0.0M
2021-07-06 2,370.00 2,370.00 2,362.50 2,362.50 0.0M
2021-07-05 2,357.50 2,392.50 2,357.50 2,362.50 0.0M
2021-07-02 2,370.00 2,385.00 2,350.00 2,365.00 0.0M
2021-07-01 2,405.00 2,405.00 2,372.50 2,377.50 0.0M
2021-06-30 2,377.50 2,405.00 2,377.50 2,390.00 0.0M
2021-06-29 2,447.50 2,447.50 2,352.50 2,377.50 0.0M
2021-06-28 2,410.00 2,450.00 2,410.00 2,450.00 0.0M
2021-06-25 2,395.00 2,410.00 2,385.00 2,410.00 0.0M
2021-06-24 2,400.00 2,402.50 2,370.00 2,380.00 0.0M
2021-06-23 2,452.50 2,452.50 2,382.50 2,392.50 0.0M
2021-06-22 2,437.50 2,442.50 2,422.50 2,422.50 0.0M
2021-06-21 2,400.00 2,410.00 2,375.00 2,397.50 0.0M
2021-06-18 2,457.50 2,457.50 2,435.00 2,435.00 0.0M
2021-06-17 2,430.00 2,435.00 2,430.00 2,435.00 0.0M
2021-06-16 2,435.00 2,447.50 2,412.50 2,447.50 0.0M
2021-06-15 2,425.00 2,442.50 2,422.50 2,422.50 0.0M
2021-06-14 2,415.00 2,415.00 2,392.50 2,405.00 0.0M
2021-06-11 2,405.00 2,412.50 2,400.00 2,412.50 0.0M
2021-06-10 2,425.00 2,430.00 2,397.50 2,402.50 0.0M
2021-06-09 2,422.50 2,425.00 2,362.50 2,412.50 0.0M
2021-06-08 2,432.50 2,435.00 2,420.00 2,422.50 0.0M
2021-06-07 2,410.00 2,450.00 2,397.50 2,432.50 0.0M
2021-06-04 2,352.50 2,420.00 2,352.50 2,412.50 0.0M
2021-06-03 2,330.00 2,367.50 2,330.00 2,367.50 0.0M
2021-06-02 2,292.50 2,322.50 2,290.00 2,320.00 0.0M
2021-06-01 2,280.00 2,302.50 2,275.00 2,282.50 0.0M
2021-05-31 2,282.50 2,300.00 2,250.00 2,277.50 0.0M
2021-05-28 2,270.00 2,282.50 2,242.50 2,282.50 0.0M
2021-05-27 2,282.50 2,282.50 2,262.50 2,262.50 0.0M
2021-05-26 2,262.50 2,305.00 2,262.50 2,282.50 0.0M
2021-05-25 2,317.50 2,317.50 2,297.50 2,297.50 0.0M
2021-05-24 2,315.00 2,332.50 2,315.00 2,317.50 0.0M
2021-05-21 2,305.00 2,325.00 2,305.00 2,305.00 0.0M
2021-05-20 2,295.00 2,312.50 2,295.00 2,302.50 0.0M
2021-05-19 2,260.00 2,302.50 2,240.00 2,280.00 0.0M
2021-05-18 2,232.50 2,280.00 2,217.50 2,280.00 0.0M
2021-05-17 2,230.00 2,235.00 2,172.50 2,235.00 0.0M
2021-05-14 2,160.00 2,220.00 2,150.00 2,202.50 0.0M
2021-05-13 2,142.50 2,167.50 2,117.50 2,150.00 0.0M
2021-05-12 2,160.00 2,190.00 2,147.50 2,147.50 0.0M
2021-05-11 2,142.50 2,187.50 2,142.50 2,155.00 0.0M
2021-05-10 2,160.00 2,195.00 2,145.00 2,165.00 0.0M
2021-05-07 2,165.00 2,165.00 2,107.50 2,152.50 0.0M
2021-05-06 2,207.50 2,247.50 2,205.00 2,235.00 0.0M
2021-04-30 2,145.00 2,175.00 2,145.00 2,172.50 0.0M
2021-04-28 2,167.50 2,202.50 2,145.00 2,145.00 0.0M
2021-04-27 2,205.00 2,215.00 2,185.00 2,185.00 0.0M
2021-04-26 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-04-23 2,175.00 2,212.50 2,175.00 2,200.00 0.0M
2021-04-22 2,187.50 2,190.00 2,165.00 2,175.00 0.0M
2021-04-21 2,177.50 2,200.00 2,162.50 2,187.50 0.0M
2021-04-20 2,187.50 2,187.50 2,162.50 2,180.00 0.0M
2021-04-19 2,180.00 2,190.00 2,172.50 2,190.00 0.0M
2021-04-16 2,222.50 2,250.00 2,187.50 2,187.50 0.0M
2021-04-15 2,292.50 2,292.50 2,237.50 2,237.50 0.0M
2021-04-14 2,255.00 2,270.00 2,255.00 2,270.00 0.0M
2021-04-13 2,282.50 2,282.50 2,257.50 2,267.50 0.0M
2021-04-12 2,285.00 2,297.50 2,270.00 2,295.00 0.0M
2021-04-09 2,240.00 2,275.00 2,232.50 2,262.50 0.0M
2021-04-08 2,257.50 2,275.00 2,245.00 2,247.50 0.0M
2021-04-07 2,232.50 2,257.50 2,230.00 2,257.50 0.0M
2021-04-06 2,230.00 2,270.00 2,225.00 2,225.00 0.0M
2021-04-05 2,235.00 2,240.00 2,220.00 2,240.00 0.0M
2021-04-02 2,257.50 2,257.50 2,220.00 2,242.50 0.0M
2021-04-01 2,265.00 2,275.00 2,220.00 2,257.50 0.0M
2021-03-31 2,212.50 2,290.00 2,212.50 2,275.00 0.0M
2021-03-30 2,270.00 2,270.00 2,212.50 2,212.50 0.0M
2021-03-29 2,212.50 2,300.00 2,212.50 2,300.00 0.0M
2021-03-26 2,222.50 2,250.00 2,205.00 2,210.00 0.0M
2021-03-25 2,177.50 2,225.00 2,172.50 2,222.50 0.0M
2021-03-24 2,242.50 2,250.00 2,177.50 2,187.50 0.0M
2021-03-23 2,290.00 2,312.50 2,250.00 2,250.00 0.0M
2021-03-22 2,267.50 2,312.50 2,260.00 2,290.00 0.0M
2021-03-19 2,225.00 2,285.00 2,195.00 2,282.50 0.0M
2021-03-18 2,240.00 2,260.00 2,205.00 2,260.00 0.0M
2021-03-17 2,260.00 2,260.00 2,242.50 2,250.00 0.0M
2021-03-16 2,202.50 2,262.50 2,192.50 2,262.50 0.0M
2021-03-15 2,220.00 2,220.00 2,147.50 2,212.50 0.0M
2021-03-12 2,222.50 2,225.00 2,177.50 2,220.00 0.0M
2021-03-11 2,160.00 2,220.00 2,160.00 2,220.00 0.0M
2021-03-10 2,150.00 2,185.00 2,135.00 2,160.00 0.0M
2021-03-09 2,132.50 2,165.00 2,117.50 2,157.50 0.0M
2021-03-08 2,092.50 2,112.50 2,077.50 2,112.50 0.0M
2021-03-05 2,042.50 2,085.00 2,025.00 2,080.00 0.0M
2021-03-04 2,057.50 2,057.50 2,012.50 2,042.50 0.0M
2021-03-03 2,067.50 2,080.00 2,060.00 2,070.00 0.0M
2021-03-02 2,122.50 2,122.50 2,077.50 2,077.50 0.0M
2021-03-01 2,075.00 2,140.00 2,075.00 2,140.00 0.0M
2021-02-26 2,077.50 2,100.00 2,065.00 2,082.50 0.0M
2021-02-25 2,085.00 2,120.00 2,072.50 2,077.50 0.0M
2021-02-24 2,122.50 2,135.00 2,080.00 2,085.00 0.0M
2021-02-22 2,150.00 2,150.00 2,115.00 2,142.50 0.0M
2021-02-19 2,145.00 2,145.00 2,120.00 2,132.50 0.0M
2021-02-18 2,135.00 2,162.50 2,105.00 2,160.00 0.0M
2021-02-17 2,137.50 2,150.00 2,132.50 2,135.00 0.0M
2021-02-16 2,147.50 2,167.50 2,132.50 2,142.50 0.0M
2021-02-15 2,167.50 2,170.00 2,140.00 2,167.50 0.0M
2021-02-12 2,162.50 2,167.50 2,145.00 2,157.50 0.0M
2021-02-10 2,160.00 2,162.50 2,140.00 2,160.00 0.0M
2021-02-09 2,162.50 2,162.50 2,117.50 2,160.00 0.0M
2021-02-08 2,012.50 2,095.00 1,997.50 2,095.00 0.0M
2021-02-05 2,017.50 2,020.00 1,995.00 2,012.50 0.0M
2021-02-04 1,990.00 2,032.50 1,977.50 2,017.50 0.0M
2021-02-03 1,990.00 1,995.00 1,977.50 1,990.00 0.0M
2021-02-02 1,980.00 1,987.50 1,955.00 1,975.00 0.0M
2021-02-01 1,960.00 1,985.00 1,952.50 1,957.50 0.0M
2021-01-29 1,997.50 1,997.50 1,957.50 1,962.50 0.0M
2021-01-28 1,975.00 2,015.00 1,975.00 1,980.00 0.0M
2021-01-27 2,092.50 2,092.50 2,030.00 2,030.00 0.0M
2021-01-26 2,080.00 2,102.50 2,070.00 2,097.50 0.0M
2021-01-25 2,015.00 2,105.00 1,995.00 2,105.00 0.0M
2021-01-22 2,030.00 2,072.50 2,015.00 2,015.00 0.0M
2021-01-21 1,985.00 2,030.00 1,982.50 2,020.00 0.0M
2021-01-20 1,960.00 1,987.50 1,947.50 1,985.00 0.0M
2021-01-19 1,950.00 1,965.00 1,937.50 1,937.50 0.0M
2021-01-18 1,995.00 2,012.50 1,950.00 1,950.00 0.0M
2021-01-15 2,015.00 2,025.00 1,992.50 2,015.00 0.0M
2021-01-14 2,045.00 2,060.00 2,010.00 2,015.00 0.0M
2021-01-13 2,057.50 2,062.50 2,045.00 2,055.00 0.0M
2021-01-12 2,085.00 2,085.00 2,042.50 2,057.50 0.0M
2021-01-08 2,090.00 2,092.50 2,072.50 2,085.00 0.0M
2021-01-07 2,090.00 2,090.00 2,065.00 2,070.00 0.0M
2021-01-06 2,145.00 2,145.00 2,067.50 2,067.50 0.0M
2021-01-05 2,177.50 2,177.50 2,117.50 2,122.50 0.0M
2021-01-04 2,195.00 2,195.00 2,120.00 2,182.50 0.0M