TSE Dividend Focus 100

TDV100
🏛️ japan →
3,381.91
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
2022-12-30 2,031.38 2,038.24 2,025.84 2,025.84 0.0M
2022-12-29 2,031.91 2,033.91 2,017.57 2,027.91 0.0M
2022-12-28 2,074.62 2,076.52 2,063.87 2,073.01 0.0M
2022-12-27 2,075.11 2,077.75 2,066.98 2,071.35 0.0M
2022-12-26 2,062.34 2,067.91 2,058.70 2,065.11 0.0M
2022-12-23 2,050.33 2,057.16 2,040.74 2,056.39 0.0M
2022-12-22 2,052.45 2,062.28 2,045.45 2,059.97 0.0M
2022-12-21 2,055.30 2,066.68 2,041.07 2,041.07 0.0M
2022-12-20 2,069.20 2,080.84 2,042.26 2,052.96 0.0M
2022-12-19 2,066.51 2,071.53 2,062.34 2,062.34 0.0M
2022-12-16 2,082.40 2,088.38 2,074.32 2,075.18 0.0M
2022-12-15 2,082.73 2,098.56 2,082.73 2,094.00 0.0M
2022-12-14 2,080.75 2,093.07 2,079.82 2,092.05 0.0M
2022-12-13 2,089.57 2,092.30 2,081.54 2,081.75 0.0M
2022-12-12 2,071.83 2,077.89 2,071.83 2,074.97 0.0M
2022-12-09 2,075.67 2,087.72 2,075.67 2,079.38 0.0M
2022-12-08 2,062.61 2,067.99 2,053.53 2,066.66 0.0M
2022-12-07 2,063.05 2,079.32 2,062.81 2,069.79 0.0M
2022-12-06 2,058.10 2,073.04 2,058.10 2,070.72 0.0M
2022-12-05 2,061.98 2,062.56 2,048.93 2,054.52 0.0M
2022-12-02 2,076.67 2,076.67 2,054.21 2,062.82 0.0M
2022-12-01 2,110.14 2,114.29 2,097.77 2,097.77 0.0M
2022-11-30 2,104.60 2,111.65 2,098.10 2,109.21 0.0M
2022-11-29 2,107.29 2,111.27 2,097.02 2,110.03 0.0M
2022-11-28 2,130.65 2,131.88 2,104.91 2,112.41 0.0M
2022-11-25 2,123.19 2,129.58 2,119.35 2,128.98 0.0M
2022-11-24 2,117.44 2,132.91 2,117.44 2,128.28 0.0M
2022-11-22 2,092.54 2,108.70 2,092.02 2,105.21 0.0M
2022-11-21 2,080.67 2,082.61 2,073.45 2,080.55 0.0M
2022-11-18 2,075.26 2,084.34 2,072.15 2,074.11 0.0M
2022-11-17 2,062.30 2,071.76 2,062.08 2,066.46 0.0M
2022-11-16 2,068.15 2,068.89 2,052.87 2,064.82 0.0M
2022-11-15 2,064.52 2,071.55 2,063.15 2,068.93 0.0M
2022-11-14 2,081.10 2,081.10 2,061.23 2,061.23 0.0M
2022-11-11 2,078.39 2,087.05 2,073.82 2,082.89 0.0M
2022-11-10 2,059.00 2,061.49 2,052.89 2,059.43 0.0M
2022-11-09 2,077.84 2,079.12 2,072.69 2,077.00 0.0M
2022-11-08 2,061.28 2,078.87 2,059.22 2,075.81 0.0M
2022-11-07 2,043.35 2,054.45 2,039.07 2,049.00 0.0M
2022-11-04 2,036.33 2,039.85 2,016.39 2,025.28 0.0M
2022-11-02 2,034.30 2,051.82 2,034.30 2,046.48 0.0M
2022-11-01 2,018.53 2,036.69 2,017.75 2,036.69 0.0M
2022-10-31 1,998.03 2,008.82 1,997.13 2,008.82 0.0M
2022-10-28 1,980.45 1,990.75 1,977.75 1,977.75 0.0M
2022-10-27 2,007.90 2,008.02 1,985.43 1,986.82 0.0M
2022-10-26 2,013.22 2,021.31 2,012.17 2,012.53 0.0M
2022-10-25 1,994.69 2,014.64 1,992.89 2,013.00 0.0M
2022-10-24 1,997.54 2,001.29 1,985.90 1,986.08 0.0M
2022-10-21 1,978.99 1,982.41 1,973.49 1,975.87 0.0M
2022-10-20 1,975.72 1,985.22 1,975.33 1,980.98 0.0M
2022-10-19 1,980.75 1,987.88 1,978.64 1,984.50 0.0M
2022-10-18 1,984.66 1,987.92 1,970.64 1,981.32 0.0M
2022-10-17 1,968.74 1,975.17 1,963.26 1,966.98 0.0M
2022-10-14 1,969.94 1,990.09 1,966.41 1,981.74 0.0M
2022-10-13 1,942.96 1,949.09 1,939.90 1,942.17 0.0M
2022-10-12 1,947.55 1,951.81 1,944.15 1,945.59 0.0M
2022-10-11 1,963.81 1,969.82 1,949.70 1,953.86 0.0M
2022-10-07 1,975.70 1,984.84 1,969.56 1,978.39 0.0M
2022-10-06 1,993.18 2,005.41 1,993.18 1,999.08 0.0M
2022-10-05 1,994.94 1,998.72 1,983.43 1,986.28 0.0M
2022-10-04 1,952.94 1,985.71 1,952.94 1,984.16 0.0M
2022-10-03 1,902.46 1,923.82 1,891.14 1,923.55 0.0M
2022-09-30 1,933.35 1,934.42 1,900.80 1,907.02 0.0M
2022-09-29 1,926.11 1,944.95 1,923.74 1,940.63 0.0M
2022-09-28 1,939.05 1,942.70 1,912.27 1,927.55 0.0M
2022-09-27 1,951.35 1,967.92 1,949.46 1,950.77 0.0M
2022-09-26 1,991.09 1,991.09 1,944.58 1,944.76 0.0M
2022-09-22 2,005.54 2,016.80 2,001.84 2,016.00 0.0M
2022-09-21 2,023.28 2,029.29 2,016.24 2,016.24 0.0M
2022-09-20 2,036.72 2,046.44 2,035.48 2,036.70 0.0M
2022-09-16 2,020.98 2,026.96 2,019.25 2,025.42 0.0M
2022-09-15 2,031.21 2,035.63 2,028.35 2,034.34 0.0M
2022-09-14 2,032.17 2,041.04 2,025.18 2,031.14 0.0M
2022-09-13 2,055.89 2,061.46 2,047.99 2,060.40 0.0M
2022-09-12 2,059.10 2,060.52 2,049.39 2,054.48 0.0M
2022-09-09 2,039.87 2,049.77 2,038.31 2,047.24 0.0M
2022-09-08 2,021.72 2,040.08 2,020.63 2,040.08 0.0M
2022-09-07 2,014.58 2,016.68 2,000.38 2,007.54 0.0M
2022-09-06 2,019.78 2,029.09 2,016.29 2,019.78 0.0M
2022-09-05 2,019.73 2,023.65 2,012.34 2,019.91 0.0M
2022-09-02 2,026.85 2,026.85 2,008.92 2,019.65 0.0M
2022-09-01 2,041.52 2,044.76 2,024.07 2,024.21 0.0M
2022-08-31 2,056.28 2,060.37 2,052.67 2,056.13 0.0M
2022-08-30 2,064.54 2,073.63 2,064.36 2,072.07 0.0M
2022-08-29 2,045.30 2,053.56 2,040.35 2,048.98 0.0M
2022-08-26 2,076.95 2,086.01 2,074.58 2,074.85 0.0M
2022-08-25 2,064.54 2,071.52 2,061.11 2,068.49 0.0M
2022-08-24 2,061.91 2,067.24 2,057.12 2,059.08 0.0M
2022-08-23 2,061.13 2,061.26 2,051.86 2,051.86 0.0M
2022-08-22 2,056.06 2,071.35 2,054.38 2,070.06 0.0M
2022-08-19 2,065.51 2,067.75 2,060.48 2,066.28 0.0M
2022-08-18 2,058.32 2,060.28 2,051.89 2,056.14 0.0M
2022-08-17 2,050.99 2,067.29 2,050.99 2,067.29 0.0M
2022-08-16 2,042.19 2,043.29 2,036.65 2,040.60 0.0M
2022-08-15 2,042.73 2,050.05 2,041.24 2,048.96 0.0M
2022-08-12 2,026.88 2,043.66 2,024.96 2,043.66 0.0M
2022-08-10 2,004.87 2,010.04 1,994.36 2,009.07 0.0M
2022-08-09 2,015.77 2,018.39 1,998.25 2,002.26 0.0M
2022-08-08 1,999.32 2,017.58 1,999.32 2,017.58 0.0M
2022-08-05 1,975.06 1,996.79 1,975.06 1,996.62 0.0M
2022-08-04 1,991.77 1,991.77 1,980.12 1,982.02 0.0M
2022-08-03 1,983.52 1,989.80 1,977.01 1,989.73 0.0M
2022-08-02 1,998.47 1,999.07 1,979.92 1,985.65 0.0M
2022-08-01 2,008.88 2,015.71 2,003.04 2,015.71 0.0M
2022-07-29 2,013.07 2,015.04 1,997.95 2,003.16 0.0M
2022-07-28 2,013.63 2,013.63 2,002.26 2,012.23 0.0M
2022-07-27 2,005.63 2,010.86 1,998.54 2,009.23 0.0M
2022-07-26 2,012.44 2,014.27 2,004.42 2,006.99 0.0M
2022-07-25 2,000.15 2,011.32 1,999.40 2,002.53 0.0M
2022-07-22 2,000.65 2,009.63 1,997.24 2,007.52 0.0M
2022-07-21 2,001.83 2,008.41 1,996.25 2,007.48 0.0M
2022-07-20 1,995.67 2,009.89 1,993.81 2,009.89 0.0M
2022-07-19 1,974.35 1,974.92 1,962.96 1,973.81 0.0M
2022-07-15 1,967.64 1,968.05 1,946.36 1,956.05 0.0M
2022-07-14 1,952.45 1,966.14 1,951.86 1,963.70 0.0M
2022-07-13 1,965.25 1,970.29 1,961.77 1,963.00 0.0M
2022-07-12 1,986.72 1,986.72 1,962.42 1,966.25 0.0M
2022-07-11 1,983.59 1,993.34 1,978.90 1,989.58 0.0M
2022-07-08 1,958.59 1,974.52 1,955.84 1,957.89 0.0M
2022-07-07 1,939.54 1,954.32 1,930.01 1,951.70 0.0M
2022-07-06 1,944.12 1,944.12 1,920.85 1,926.61 0.0M
2022-07-05 1,961.42 1,965.35 1,955.87 1,961.95 0.0M
2022-07-04 1,940.32 1,948.75 1,934.34 1,948.75 0.0M
2022-07-01 1,956.85 1,958.79 1,918.87 1,926.91 0.0M
2022-06-30 1,963.56 1,969.93 1,950.95 1,953.69 0.0M
2022-06-29 1,985.59 1,994.50 1,973.28 1,974.90 0.0M
2022-06-28 1,987.59 2,008.24 1,987.59 2,008.24 0.0M
2022-06-27 1,991.19 1,992.17 1,978.05 1,984.92 0.0M
2022-06-24 1,966.82 1,972.80 1,957.31 1,972.66 0.0M
2022-06-23 1,972.62 1,984.47 1,967.72 1,973.04 0.0M
2022-06-22 1,987.96 1,987.96 1,971.66 1,971.72 0.0M
2022-06-21 1,953.22 1,980.73 1,949.24 1,974.27 0.0M
2022-06-20 1,962.69 1,968.27 1,928.64 1,935.24 0.0M
2022-06-17 1,959.27 1,968.29 1,943.36 1,961.64 0.0M
2022-06-16 1,987.63 2,008.17 1,986.71 1,989.22 0.0M
2022-06-15 1,991.93 1,996.91 1,973.34 1,973.34 0.0M
2022-06-14 1,989.73 1,995.73 1,982.92 1,993.51 0.0M
2022-06-13 2,012.99 2,015.75 2,005.24 2,012.92 0.0M
2022-06-10 2,038.98 2,049.10 2,037.80 2,038.82 0.0M
2022-06-09 2,056.06 2,066.20 2,053.67 2,057.74 0.0M
2022-06-08 2,043.66 2,057.18 2,043.66 2,056.87 0.0M
2022-06-07 2,030.52 2,043.21 2,030.19 2,037.36 0.0M
2022-06-06 2,010.11 2,023.14 2,010.11 2,021.39 0.0M
2022-06-03 2,019.01 2,020.12 2,007.54 2,013.17 0.0M
2022-06-02 2,012.63 2,014.58 2,003.01 2,011.58 0.0M
2022-06-01 1,999.67 2,019.61 1,998.61 2,018.95 0.0M
2022-05-31 1,991.78 2,001.51 1,985.01 1,986.46 0.0M
2022-05-30 1,991.29 2,000.14 1,983.83 1,996.13 0.0M
2022-05-27 1,981.20 1,981.72 1,971.89 1,974.23 0.0M
2022-05-26 1,964.55 1,975.73 1,964.50 1,965.45 0.0M
2022-05-25 1,958.09 1,964.02 1,952.23 1,957.91 0.0M
2022-05-24 1,969.21 1,975.51 1,957.50 1,957.50 0.0M
2022-05-23 1,958.05 1,966.16 1,956.32 1,963.41 0.0M
2022-05-20 1,939.44 1,949.46 1,938.30 1,944.96 0.0M
2022-05-19 1,920.33 1,941.01 1,915.05 1,938.00 0.0M
2022-05-18 1,946.63 1,954.30 1,941.31 1,950.19 0.0M
2022-05-17 1,930.39 1,940.41 1,924.67 1,934.32 0.0M
2022-05-16 1,948.79 1,948.79 1,923.85 1,924.55 0.0M
2022-05-13 1,917.70 1,933.05 1,911.80 1,931.98 0.0M
2022-05-12 1,922.19 1,931.12 1,913.73 1,915.62 0.0M
2022-05-11 1,930.34 1,933.45 1,920.52 1,925.57 0.0M
2022-05-10 1,946.70 1,949.69 1,927.23 1,940.81 0.0M
2022-05-09 1,973.61 1,976.63 1,956.98 1,957.49 0.0M
2022-05-06 1,962.26 1,986.09 1,960.21 1,983.41 0.0M
2022-05-02 1,946.61 1,958.50 1,942.23 1,952.97 0.0M
2022-04-28 1,913.70 1,953.05 1,913.70 1,951.61 0.0M
2022-04-27 1,904.94 1,915.64 1,900.50 1,909.30 0.0M
2022-04-26 1,929.63 1,933.48 1,919.56 1,922.96 0.0M
2022-04-25 1,924.37 1,933.28 1,917.66 1,926.83 0.0M
2022-04-22 1,958.61 1,958.61 1,943.37 1,953.65 0.0M
2022-04-21 1,959.61 1,971.49 1,959.61 1,969.73 0.0M
2022-04-20 1,957.41 1,969.70 1,952.43 1,964.95 0.0M
2022-04-19 1,939.10 1,945.76 1,928.87 1,943.73 0.0M
2022-04-18 1,923.67 1,924.89 1,907.75 1,923.33 0.0M
2022-04-15 1,925.85 1,937.71 1,918.22 1,932.92 0.0M
2022-04-14 1,914.91 1,934.59 1,913.61 1,934.59 0.0M
2022-04-13 1,894.16 1,911.50 1,891.75 1,910.07 0.0M
2022-04-12 1,898.53 1,904.76 1,887.45 1,891.58 0.0M
2022-04-11 1,900.59 1,908.22 1,894.57 1,902.11 0.0M
2022-04-08 1,896.87 1,900.15 1,881.27 1,893.21 0.0M
2022-04-07 1,891.92 1,892.44 1,875.58 1,890.06 0.0M
2022-04-06 1,926.83 1,927.76 1,910.02 1,911.00 0.0M
2022-04-05 1,950.40 1,950.86 1,926.43 1,934.08 0.0M
2022-04-04 1,943.65 1,946.61 1,937.84 1,946.24 0.0M
2022-04-01 1,926.83 1,943.32 1,918.30 1,942.00 0.0M
2022-03-31 1,945.46 1,960.36 1,940.46 1,940.51 0.0M
2022-03-30 1,972.52 1,972.55 1,943.07 1,959.68 0.0M
2022-03-29 1,972.23 1,988.73 1,970.90 1,988.73 0.0M
2022-03-28 1,976.79 1,979.66 1,956.34 1,971.74 0.0M
2022-03-25 1,973.89 1,981.95 1,962.21 1,968.61 0.0M
2022-03-24 1,954.54 1,970.65 1,947.30 1,970.65 0.0M
2022-03-23 1,957.32 1,967.38 1,948.02 1,966.80 0.0M
2022-03-22 1,921.97 1,943.32 1,921.97 1,941.55 0.0M
2022-03-18 1,889.18 1,902.63 1,889.18 1,900.37 0.0M
2022-03-17 1,879.98 1,892.00 1,876.56 1,890.54 0.0M
2022-03-16 1,852.82 1,868.41 1,851.84 1,859.52 0.0M
2022-03-15 1,839.03 1,853.65 1,836.09 1,846.37 0.0M
2022-03-14 1,830.79 1,844.66 1,828.53 1,835.53 0.0M
2022-03-11 1,814.45 1,822.21 1,807.11 1,817.52 0.0M
2022-03-10 1,788.54 1,829.06 1,788.54 1,827.43 0.0M
2022-03-09 1,764.53 1,788.32 1,762.76 1,765.91 0.0M
2022-03-08 1,793.94 1,795.85 1,754.95 1,757.99 0.0M
2022-03-07 1,828.35 1,829.08 1,793.67 1,809.26 0.0M
2022-03-04 1,862.07 1,867.58 1,833.93 1,840.68 0.0M
2022-03-03 1,856.46 1,873.44 1,856.38 1,867.72 0.0M
2022-03-02 1,853.48 1,853.48 1,833.16 1,834.53 0.0M
2022-03-01 1,884.12 1,886.28 1,868.61 1,869.98 0.0M
2022-02-28 1,862.43 1,867.88 1,851.64 1,866.45 0.0M
2022-02-25 1,857.33 1,859.77 1,847.44 1,856.61 0.0M
2022-02-24 1,878.82 1,884.88 1,846.34 1,857.63 0.0M
2022-02-22 1,899.29 1,899.29 1,875.75 1,886.43 0.0M
2022-02-21 1,915.60 1,927.91 1,909.70 1,925.37 0.0M
2022-02-18 1,927.02 1,936.36 1,920.89 1,931.63 0.0M
2022-02-17 1,943.37 1,945.09 1,928.22 1,939.41 0.0M
2022-02-16 1,927.52 1,943.32 1,927.17 1,942.33 0.0M
2022-02-15 1,920.15 1,926.88 1,901.85 1,906.42 0.0M
2022-02-14 1,924.57 1,924.99 1,902.13 1,916.90 0.0M
2022-02-10 1,941.54 1,943.76 1,929.79 1,939.72 0.0M
2022-02-09 1,930.93 1,937.33 1,929.87 1,932.87 0.0M
2022-02-08 1,916.74 1,928.17 1,916.42 1,924.28 0.0M
2022-02-07 1,900.04 1,912.61 1,894.44 1,912.61 0.0M
2022-02-04 1,910.68 1,912.05 1,895.11 1,907.25 0.0M
2022-02-03 1,898.75 1,914.88 1,897.77 1,906.56 0.0M
2022-02-02 1,877.28 1,901.39 1,877.28 1,898.93 0.0M
2022-02-01 1,878.08 1,886.81 1,868.96 1,872.35 0.0M
2022-01-31 1,868.48 1,883.04 1,862.04 1,878.59 0.0M
2022-01-28 1,869.66 1,879.14 1,861.57 1,876.31 0.0M
2022-01-27 1,887.95 1,893.07 1,843.38 1,851.56 0.0M
2022-01-26 1,893.45 1,894.87 1,873.30 1,873.30 0.0M
2022-01-25 1,884.70 1,886.46 1,871.84 1,886.03 0.0M
2022-01-24 1,884.66 1,902.33 1,876.20 1,898.84 0.0M
2022-01-21 1,874.11 1,890.52 1,856.12 1,886.68 0.0M
2022-01-20 1,879.52 1,899.68 1,873.38 1,891.90 0.0M
2022-01-19 1,899.51 1,908.27 1,874.34 1,879.62 0.0M
2022-01-18 1,939.41 1,946.63 1,910.60 1,917.82 0.0M
2022-01-17 1,928.81 1,946.40 1,927.70 1,930.44 0.0M
2022-01-14 1,925.55 1,927.23 1,904.12 1,916.99 0.0M
2022-01-13 1,929.78 1,938.55 1,928.74 1,935.09 0.0M
2022-01-12 1,919.21 1,935.62 1,918.24 1,934.10 0.0M
2022-01-11 1,910.32 1,912.60 1,893.22 1,912.60 0.0M
2022-01-07 1,909.16 1,917.71 1,892.69 1,906.27 0.0M
2022-01-06 1,912.21 1,919.98 1,894.59 1,897.60 0.0M
2022-01-05 1,896.14 1,912.39 1,896.14 1,910.85 0.0M
2022-01-04 1,870.31 1,884.43 1,861.44 1,883.31 0.0M