TSE Dividend Focus 100

TDV100
🏛️ japan →
3,393.27
Last Update: 2025-09-30
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
2023-12-29 2,591.12 2,604.62 2,580.20 2,594.15 0.0M
2023-12-28 2,580.58 2,591.15 2,579.30 2,588.06 0.0M
2023-12-27 2,608.40 2,616.06 2,603.88 2,612.95 0.0M
2023-12-26 2,600.53 2,600.53 2,587.87 2,596.42 0.0M
2023-12-25 2,613.56 2,613.56 2,597.46 2,598.46 0.0M
2023-12-22 2,589.78 2,606.38 2,587.39 2,599.59 0.0M
2023-12-21 2,583.34 2,589.31 2,579.52 2,584.03 0.0M
2023-12-20 2,583.28 2,613.05 2,583.28 2,601.77 0.0M
2023-12-19 2,570.54 2,586.15 2,555.58 2,579.70 0.0M
2023-12-18 2,564.02 2,569.83 2,542.90 2,565.23 0.0M
2023-12-15 2,583.51 2,602.07 2,580.33 2,587.23 0.0M
2023-12-14 2,622.61 2,625.41 2,583.52 2,589.94 0.0M
2023-12-13 2,643.73 2,643.73 2,623.29 2,633.40 0.0M
2023-12-12 2,656.14 2,661.20 2,640.51 2,641.20 0.0M
2023-12-11 2,632.33 2,650.66 2,630.81 2,649.71 0.0M
2023-12-08 2,631.40 2,642.75 2,610.18 2,616.26 0.0M
2023-12-07 2,660.47 2,663.04 2,648.38 2,655.35 0.0M
2023-12-06 2,643.16 2,676.22 2,641.05 2,674.93 0.0M
2023-12-05 2,650.67 2,656.13 2,634.62 2,639.42 0.0M
2023-12-04 2,653.54 2,653.54 2,630.87 2,645.66 0.0M
2023-12-01 2,666.88 2,669.16 2,658.31 2,662.83 0.0M
2023-11-30 2,630.32 2,653.23 2,621.89 2,653.23 0.0M
2023-11-29 2,642.18 2,649.86 2,630.15 2,633.76 0.0M
2023-11-28 2,659.11 2,659.11 2,643.46 2,652.76 0.0M
2023-11-27 2,662.69 2,667.85 2,648.44 2,653.68 0.0M
2023-11-24 2,655.04 2,657.84 2,648.51 2,653.66 0.0M
2023-11-22 2,616.23 2,643.77 2,616.23 2,636.03 0.0M
2023-11-21 2,629.24 2,630.07 2,611.69 2,621.21 0.0M
2023-11-20 2,650.78 2,666.62 2,632.04 2,634.71 0.0M
2023-11-17 2,619.21 2,648.62 2,616.15 2,648.62 0.0M
2023-11-16 2,638.17 2,648.10 2,620.08 2,627.63 0.0M
2023-11-15 2,649.82 2,651.62 2,627.23 2,636.60 0.0M
2023-11-14 2,633.79 2,639.88 2,628.23 2,634.06 0.0M
2023-11-13 2,619.36 2,621.14 2,605.74 2,613.74 0.0M
2023-11-10 2,583.57 2,607.84 2,579.65 2,604.36 0.0M
2023-11-09 2,562.47 2,595.70 2,551.78 2,589.35 0.0M
2023-11-08 2,602.14 2,603.10 2,547.64 2,561.72 0.0M
2023-11-07 2,626.04 2,628.52 2,600.54 2,604.31 0.0M
2023-11-06 2,633.68 2,641.08 2,623.21 2,625.19 0.0M
2023-11-02 2,626.35 2,626.96 2,601.08 2,607.80 0.0M
2023-11-01 2,588.84 2,612.08 2,588.84 2,611.44 0.0M
2023-10-31 2,537.47 2,562.02 2,528.91 2,554.64 0.0M
2023-10-30 2,534.62 2,535.18 2,511.77 2,521.23 0.0M
2023-10-27 2,541.44 2,565.38 2,533.51 2,562.30 0.0M
2023-10-26 2,548.84 2,558.65 2,531.22 2,537.37 0.0M
2023-10-25 2,552.69 2,573.96 2,552.69 2,559.13 0.0M
2023-10-24 2,546.05 2,549.20 2,497.99 2,539.62 0.0M
2023-10-23 2,553.79 2,560.21 2,546.22 2,546.22 0.0M
2023-10-20 2,563.18 2,576.09 2,552.03 2,559.06 0.0M
2023-10-19 2,570.52 2,584.85 2,567.60 2,573.48 0.0M
2023-10-18 2,585.97 2,594.53 2,572.70 2,590.51 0.0M
2023-10-17 2,586.12 2,592.90 2,566.22 2,578.50 0.0M
2023-10-16 2,584.36 2,587.61 2,558.20 2,565.36 0.0M
2023-10-13 2,608.10 2,614.11 2,590.17 2,595.63 0.0M
2023-10-12 2,616.60 2,627.19 2,614.42 2,624.80 0.0M
2023-10-11 2,604.82 2,615.41 2,595.74 2,602.82 0.0M
2023-10-10 2,576.72 2,610.35 2,576.72 2,603.86 0.0M
2023-10-06 2,545.22 2,564.37 2,533.60 2,551.40 0.0M
2023-10-05 2,515.20 2,549.70 2,509.54 2,546.08 0.0M
2023-10-04 2,539.45 2,541.06 2,499.92 2,500.88 0.0M
2023-10-03 2,608.59 2,608.59 2,567.76 2,572.36 0.0M
2023-10-02 2,637.66 2,661.45 2,617.31 2,617.62 0.0M
2023-09-29 2,659.15 2,659.15 2,619.88 2,627.10 0.0M
2023-09-28 2,671.05 2,683.13 2,648.32 2,660.02 0.0M
2023-09-27 2,669.82 2,690.67 2,654.24 2,690.67 0.0M
2023-09-26 2,690.89 2,690.89 2,674.47 2,681.75 0.0M
2023-09-25 2,689.47 2,693.93 2,679.61 2,685.68 0.0M
2023-09-22 2,672.46 2,697.01 2,662.41 2,685.45 0.0M
2023-09-21 2,708.60 2,718.13 2,690.27 2,692.86 0.0M
2023-09-20 2,731.04 2,731.04 2,703.84 2,704.58 0.0M
2023-09-19 2,701.34 2,726.05 2,699.31 2,726.05 0.0M
2023-09-15 2,694.96 2,718.62 2,694.96 2,702.11 0.0M
2023-09-14 2,665.75 2,684.80 2,660.68 2,680.57 0.0M
2023-09-13 2,650.03 2,664.74 2,646.09 2,653.27 0.0M
2023-09-12 2,629.12 2,642.98 2,622.32 2,642.21 0.0M
2023-09-11 2,624.26 2,626.92 2,609.45 2,618.51 0.0M
2023-09-08 2,622.68 2,632.00 2,606.83 2,609.18 0.0M
2023-09-07 2,626.02 2,641.88 2,623.58 2,630.15 0.0M
2023-09-06 2,622.91 2,633.97 2,620.78 2,626.22 0.0M
2023-09-05 2,617.68 2,621.17 2,598.34 2,617.96 0.0M
2023-09-04 2,595.33 2,614.90 2,590.94 2,614.90 0.0M
2023-09-01 2,561.45 2,589.17 2,560.78 2,584.80 0.0M
2023-08-31 2,551.85 2,570.43 2,551.05 2,564.04 0.0M
2023-08-30 2,547.34 2,561.19 2,547.34 2,553.23 0.0M
2023-08-29 2,542.83 2,549.54 2,534.76 2,540.59 0.0M
2023-08-28 2,518.08 2,535.97 2,516.29 2,535.43 0.0M
2023-08-25 2,493.82 2,505.48 2,493.07 2,499.35 0.0M
2023-08-24 2,498.88 2,512.08 2,496.50 2,509.13 0.0M
2023-08-23 2,481.81 2,502.59 2,479.11 2,501.85 0.0M
2023-08-22 2,474.11 2,490.00 2,472.61 2,489.88 0.0M
2023-08-21 2,468.65 2,479.61 2,463.47 2,466.34 0.0M
2023-08-18 2,461.75 2,473.04 2,456.31 2,463.97 0.0M
2023-08-17 2,476.41 2,481.11 2,453.85 2,479.49 0.0M
2023-08-16 2,488.42 2,491.73 2,480.03 2,481.64 0.0M
2023-08-15 2,513.55 2,515.52 2,504.90 2,507.08 0.0M
2023-08-14 2,531.30 2,537.20 2,500.61 2,503.40 0.0M
2023-08-10 2,491.50 2,530.46 2,491.50 2,529.32 0.0M
2023-08-09 2,502.46 2,502.46 2,488.37 2,489.58 0.0M
2023-08-08 2,503.84 2,513.20 2,503.45 2,510.13 0.0M
2023-08-07 2,475.72 2,493.73 2,473.43 2,492.89 0.0M
2023-08-04 2,460.83 2,479.65 2,458.50 2,479.10 0.0M
2023-08-03 2,487.74 2,490.48 2,466.48 2,469.53 0.0M
2023-08-02 2,514.83 2,527.37 2,496.38 2,501.15 0.0M
2023-08-01 2,521.45 2,534.83 2,516.78 2,532.42 0.0M
2023-07-31 2,524.72 2,535.28 2,514.86 2,520.43 0.0M
2023-07-28 2,486.41 2,504.03 2,466.46 2,503.13 0.0M
2023-07-27 2,486.04 2,505.52 2,482.90 2,502.23 0.0M
2023-07-26 2,498.33 2,500.47 2,482.66 2,493.10 0.0M
2023-07-25 2,489.94 2,499.76 2,486.99 2,499.76 0.0M
2023-07-24 2,481.98 2,495.17 2,475.85 2,487.64 0.0M
2023-07-21 2,471.47 2,478.58 2,457.31 2,470.79 0.0M
2023-07-20 2,477.71 2,487.27 2,466.91 2,470.89 0.0M
2023-07-19 2,472.11 2,477.10 2,461.53 2,477.10 0.0M
2023-07-18 2,430.51 2,453.73 2,430.32 2,449.82 0.0M
2023-07-14 2,444.95 2,444.95 2,412.42 2,429.60 0.0M
2023-07-13 2,426.44 2,440.64 2,411.82 2,431.12 0.0M
2023-07-12 2,444.05 2,449.22 2,415.60 2,424.32 0.0M
2023-07-11 2,456.45 2,459.82 2,432.29 2,437.52 0.0M
2023-07-10 2,457.85 2,464.93 2,435.17 2,443.28 0.0M
2023-07-07 2,461.81 2,474.80 2,446.46 2,452.69 0.0M
2023-07-06 2,501.15 2,504.14 2,474.18 2,480.52 0.0M
2023-07-05 2,499.87 2,514.14 2,491.12 2,509.22 0.0M
2023-07-04 2,509.74 2,514.76 2,501.08 2,509.66 0.0M
2023-07-03 2,501.51 2,515.39 2,501.51 2,515.39 0.0M
2023-06-30 2,484.95 2,489.46 2,470.53 2,484.28 0.0M
2023-06-29 2,500.55 2,510.50 2,484.28 2,492.53 0.0M
2023-06-28 2,486.97 2,514.60 2,479.43 2,514.60 0.0M
2023-06-27 2,483.72 2,486.90 2,453.92 2,472.30 0.0M
2023-06-26 2,469.05 2,485.27 2,452.89 2,474.49 0.0M
2023-06-23 2,516.70 2,520.09 2,462.05 2,474.87 0.0M
2023-06-22 2,498.01 2,520.92 2,498.01 2,508.37 0.0M
2023-06-21 2,462.82 2,492.11 2,460.97 2,490.14 0.0M
2023-06-20 2,476.03 2,481.78 2,461.11 2,474.37 0.0M
2023-06-19 2,494.70 2,494.70 2,465.13 2,478.33 0.0M
2023-06-16 2,475.41 2,487.97 2,461.00 2,482.93 0.0M
2023-06-15 2,458.84 2,484.00 2,449.94 2,472.07 0.0M
2023-06-14 2,447.85 2,471.15 2,445.25 2,462.76 0.0M
2023-06-13 2,413.67 2,433.31 2,411.02 2,426.24 0.0M
2023-06-12 2,405.17 2,412.38 2,394.77 2,401.49 0.0M
2023-06-09 2,374.44 2,400.61 2,374.07 2,397.97 0.0M
2023-06-08 2,377.86 2,385.01 2,352.27 2,364.11 0.0M
2023-06-07 2,404.99 2,409.51 2,367.94 2,367.98 0.0M
2023-06-06 2,357.40 2,392.32 2,352.12 2,392.32 0.0M
2023-06-05 2,364.35 2,372.19 2,361.66 2,372.19 0.0M
2023-06-02 2,317.49 2,333.21 2,313.24 2,333.15 0.0M
2023-06-01 2,292.70 2,309.90 2,292.66 2,307.66 0.0M
2023-05-31 2,317.32 2,317.45 2,292.58 2,294.25 0.0M
2023-05-30 2,335.91 2,337.22 2,320.15 2,333.69 0.0M
2023-05-29 2,338.87 2,350.83 2,336.95 2,338.28 0.0M
2023-05-26 2,320.94 2,327.21 2,311.48 2,311.48 0.0M
2023-05-25 2,309.92 2,323.79 2,309.92 2,317.86 0.0M
2023-05-24 2,315.67 2,323.90 2,312.71 2,318.59 0.0M
2023-05-23 2,335.63 2,340.42 2,305.38 2,316.40 0.0M
2023-05-22 2,305.71 2,326.50 2,305.50 2,325.09 0.0M
2023-05-19 2,307.60 2,312.81 2,301.54 2,304.06 0.0M
2023-05-18 2,297.83 2,303.19 2,287.24 2,301.29 0.0M
2023-05-17 2,273.74 2,281.09 2,272.82 2,277.94 0.0M
2023-05-16 2,278.44 2,279.34 2,267.35 2,274.72 0.0M
2023-05-15 2,267.99 2,272.29 2,259.39 2,272.29 0.0M
2023-05-12 2,245.68 2,257.80 2,239.04 2,254.56 0.0M
2023-05-11 2,241.17 2,246.43 2,236.77 2,242.47 0.0M
2023-05-10 2,263.41 2,263.76 2,247.85 2,251.01 0.0M
2023-05-09 2,242.89 2,263.89 2,242.89 2,263.89 0.0M
2023-05-08 2,231.44 2,246.84 2,230.27 2,237.54 0.0M
2023-05-02 2,246.40 2,247.76 2,232.35 2,239.09 0.0M
2023-05-01 2,242.64 2,243.61 2,233.95 2,243.08 0.0M
2023-04-28 2,221.69 2,228.13 2,206.69 2,228.13 0.0M
2023-04-27 2,185.74 2,205.08 2,183.58 2,204.80 0.0M
2023-04-26 2,189.74 2,193.73 2,181.65 2,188.24 0.0M
2023-04-25 2,203.47 2,211.01 2,198.42 2,199.93 0.0M
2023-04-24 2,198.37 2,200.91 2,192.18 2,193.03 0.0M
2023-04-21 2,195.03 2,207.87 2,194.72 2,196.26 0.0M
2023-04-20 2,197.65 2,208.00 2,192.62 2,205.75 0.0M
2023-04-19 2,199.69 2,206.01 2,196.52 2,206.01 0.0M
2023-04-18 2,195.13 2,202.69 2,191.56 2,197.32 0.0M
2023-04-17 2,185.21 2,188.29 2,178.07 2,187.90 0.0M
2023-04-14 2,168.55 2,176.11 2,167.22 2,173.33 0.0M
2023-04-13 2,168.71 2,168.71 2,159.23 2,165.62 0.0M
2023-04-12 2,165.25 2,176.13 2,165.25 2,172.23 0.0M
2023-04-11 2,146.44 2,157.18 2,140.63 2,152.68 0.0M
2023-04-10 2,136.45 2,139.29 2,129.44 2,132.35 0.0M
2023-04-07 2,119.20 2,125.91 2,117.99 2,120.16 0.0M
2023-04-06 2,121.25 2,125.72 2,112.54 2,114.98 0.0M
2023-04-05 2,156.12 2,156.70 2,133.33 2,134.84 0.0M
2023-04-04 2,175.62 2,177.16 2,167.25 2,174.56 0.0M
2023-04-03 2,162.43 2,171.78 2,157.50 2,170.95 0.0M
2023-03-31 2,156.69 2,166.06 2,152.99 2,156.00 0.0M
2023-03-30 2,141.71 2,144.62 2,128.50 2,141.01 0.0M
2023-03-29 2,129.84 2,150.48 2,125.21 2,150.48 0.0M
2023-03-28 2,123.90 2,131.92 2,115.53 2,121.54 0.0M
2023-03-27 2,112.06 2,112.06 2,098.10 2,106.03 0.0M
2023-03-24 2,097.73 2,103.59 2,095.40 2,099.39 0.0M
2023-03-23 2,094.79 2,110.00 2,089.06 2,106.98 0.0M
2023-03-22 2,104.50 2,116.98 2,102.25 2,110.19 0.0M
2023-03-20 2,087.93 2,100.30 2,070.96 2,072.52 0.0M
2023-03-17 2,105.54 2,109.98 2,090.27 2,101.90 0.0M
2023-03-16 2,094.30 2,094.54 2,063.30 2,091.26 0.0M
2023-03-15 2,130.24 2,140.53 2,121.33 2,129.84 0.0M
2023-03-14 2,147.24 2,147.24 2,092.33 2,105.71 0.0M
2023-03-13 2,196.99 2,196.99 2,166.17 2,178.57 0.0M
2023-03-10 2,240.13 2,245.05 2,218.12 2,220.24 0.0M
2023-03-09 2,250.33 2,258.52 2,250.09 2,255.39 0.0M
2023-03-08 2,232.94 2,240.22 2,231.37 2,238.35 0.0M
2023-03-07 2,221.19 2,232.29 2,220.63 2,232.14 0.0M
2023-03-06 2,219.07 2,224.24 2,216.78 2,221.16 0.0M
2023-03-03 2,193.89 2,207.59 2,189.89 2,205.49 0.0M
2023-03-02 2,197.49 2,197.49 2,182.85 2,184.42 0.0M
2023-03-01 2,176.80 2,189.71 2,174.72 2,189.71 0.0M
2023-02-28 2,191.40 2,194.82 2,175.59 2,178.57 0.0M
2023-02-27 2,183.63 2,188.75 2,181.01 2,186.87 0.0M
2023-02-24 2,170.11 2,182.83 2,169.43 2,178.30 0.0M
2023-02-22 2,179.99 2,180.75 2,163.51 2,167.62 0.0M
2023-02-21 2,176.32 2,188.54 2,173.61 2,185.36 0.0M
2023-02-20 2,168.44 2,179.12 2,162.86 2,177.96 0.0M
2023-02-17 2,144.15 2,160.43 2,144.15 2,160.43 0.0M
2023-02-16 2,148.45 2,154.31 2,145.00 2,152.29 0.0M
2023-02-15 2,144.05 2,148.98 2,138.71 2,141.50 0.0M
2023-02-14 2,134.23 2,137.24 2,129.70 2,136.13 0.0M
2023-02-13 2,118.99 2,122.92 2,109.33 2,119.58 0.0M
2023-02-10 2,108.79 2,125.68 2,106.62 2,116.29 0.0M
2023-02-09 2,100.82 2,111.55 2,100.07 2,108.61 0.0M
2023-02-08 2,107.58 2,112.03 2,103.24 2,106.12 0.0M
2023-02-07 2,101.33 2,110.37 2,097.46 2,102.09 0.0M
2023-02-06 2,091.76 2,099.03 2,089.19 2,096.01 0.0M
2023-02-03 2,066.66 2,079.44 2,064.77 2,074.58 0.0M
2023-02-02 2,094.53 2,095.00 2,074.09 2,076.34 0.0M
2023-02-01 2,105.04 2,108.13 2,094.76 2,095.24 0.0M
2023-01-31 2,108.99 2,109.01 2,091.87 2,093.48 0.0M
2023-01-30 2,107.59 2,110.21 2,100.16 2,105.02 0.0M
2023-01-27 2,110.15 2,113.56 2,102.27 2,113.42 0.0M
2023-01-26 2,109.45 2,112.94 2,099.15 2,104.14 0.0M
2023-01-25 2,096.88 2,109.02 2,096.88 2,106.51 0.0M
2023-01-24 2,082.48 2,100.11 2,082.48 2,098.90 0.0M
2023-01-23 2,068.53 2,070.87 2,059.97 2,068.41 0.0M
2023-01-20 2,037.26 2,053.75 2,033.58 2,053.03 0.0M
2023-01-19 2,049.14 2,056.62 2,035.29 2,035.83 0.0M
2023-01-18 2,041.48 2,062.38 2,030.36 2,059.62 0.0M
2023-01-17 2,028.16 2,037.68 2,021.84 2,036.15 0.0M
2023-01-16 2,036.12 2,038.38 2,017.72 2,019.41 0.0M
2023-01-13 2,041.24 2,056.37 2,041.24 2,045.63 0.0M
2023-01-12 2,032.97 2,048.57 2,030.69 2,045.03 0.0M
2023-01-11 2,024.12 2,031.84 2,023.77 2,031.63 0.0M
2023-01-10 2,015.78 2,022.99 2,012.63 2,015.39 0.0M
2023-01-06 2,005.04 2,018.10 2,002.08 2,011.97 0.0M
2023-01-05 2,007.52 2,012.27 2,000.21 2,005.81 0.0M
2023-01-04 2,013.06 2,016.06 1,992.61 2,006.17 0.0M