TSE TOPIX17 Banks Stock Price

BANK17.T
🏛️ japan →
301.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 298.16 298.74 297.82 298.66 0.0K
09:05 298.70 300.01 298.70 299.78 0.0K
09:10 299.46 299.71 298.96 298.96 0.0K
09:15 298.73 298.73 297.97 298.31 0.0K
09:20 298.46 299.14 298.46 298.84 0.0K
09:25 298.90 298.94 298.71 298.94 0.0K
09:30 298.98 299.49 298.71 299.49 0.0K
09:35 299.42 300.19 299.42 299.89 0.0K
09:40 299.79 300.04 299.61 299.73 0.0K
09:45 299.81 300.33 299.81 300.26 0.0K
09:50 300.32 300.69 300.26 300.63 0.0K
09:55 300.63 300.67 300.52 300.53 0.0K
10:00 300.63 300.81 300.57 300.59 0.0K
10:05 300.62 301.13 300.62 301.13 0.0K
10:10 301.32 301.69 301.19 301.20 0.0K
10:15 301.15 301.15 300.14 300.47 0.0K
10:20 300.47 300.80 300.47 300.64 0.0K
10:25 300.48 300.48 300.00 300.13 0.0K
10:30 300.16 300.46 300.16 300.36 0.0K
10:35 300.41 300.87 300.41 300.87 0.0K
10:40 300.81 301.27 300.81 301.25 0.0K
10:45 301.24 301.74 301.23 301.71 0.0K
10:50 301.82 302.11 301.70 301.97 0.0K
10:55 301.85 301.85 301.51 301.61 0.0K
11:00 301.54 301.58 301.25 301.43 0.0K
11:05 301.44 301.92 301.44 301.87 0.0K
11:10 301.87 302.03 301.82 301.96 0.0K
11:15 301.98 301.98 301.82 301.82 0.0K
11:20 301.82 301.82 301.60 301.73 0.0K
11:25 301.70 301.70 301.43 301.47 0.0K
11:30 301.48 301.48 301.37 301.37 0.0K
12:30 301.50 301.59 301.17 301.36 0.0K
12:35 301.21 301.34 300.97 301.32 0.0K
12:40 301.22 301.40 301.04 301.04 0.0K
12:45 301.00 301.23 300.98 301.23 0.0K
12:50 301.20 301.45 301.19 301.32 0.0K
12:55 301.29 301.31 301.03 301.17 0.0K
13:00 301.15 301.45 301.01 301.25 0.0K
13:05 301.26 301.49 301.26 301.37 0.0K
13:10 301.45 301.80 301.40 301.73 0.0K
13:15 301.75 301.84 301.67 301.72 0.0K
13:20 301.77 301.80 301.59 301.74 0.0K
13:25 301.76 301.79 300.89 300.89 0.0K
13:30 300.89 300.96 300.65 300.75 0.0K
13:35 300.80 300.95 300.80 300.94 0.0K
13:40 300.97 301.20 300.95 301.17 0.0K
13:45 301.16 301.32 301.05 301.05 0.0K
13:50 301.05 301.08 300.87 300.87 0.0K
13:55 300.86 300.86 300.49 300.54 0.0K
14:00 300.54 300.94 300.30 300.90 0.0K
14:05 300.90 301.08 300.90 301.05 0.0K
14:10 301.07 301.54 301.07 301.43 0.0K
14:15 301.40 301.40 301.03 301.03 0.0K
14:20 301.03 301.08 301.00 301.02 0.0K
14:25 301.13 301.13 301.03 301.13 0.0K
14:30 301.16 301.43 301.07 301.07 0.0K
14:35 301.18 301.18 300.65 301.13 0.0K
14:40 301.11 301.34 301.08 301.18 0.0K
14:45 301.25 301.51 301.25 301.47 0.0K
14:50 301.47 301.58 301.17 301.28 0.0K
14:55 301.28 301.69 301.27 301.60 0.0K
15:00 301.58 301.58 301.32 301.36 0.0K
15:05 301.35 301.35 301.00 301.06 0.0K
15:10 301.03 301.03 300.62 300.91 0.0K
15:15 300.86 301.21 300.59 301.10 0.0K
15:20 301.10 301.66 301.10 301.45 0.0K
15:25 301.47 301.47 301.42 301.42 0.0K
15:30 301.42 301.42 301.15 301.15 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 298.16 302.11 297.82 301.15 0.0M
2025-09-25 297.63 299.90 296.63 298.15 0.0M
2025-09-24 295.72 297.01 293.80 295.55 0.0M
2025-09-22 293.92 295.55 292.71 295.14 0.0M
2025-09-19 288.31 294.20 287.30 291.55 0.0M
2025-09-18 287.67 288.17 285.71 286.76 0.0M
2025-09-17 285.99 287.72 284.35 286.49 0.0M
2025-09-16 289.32 289.97 287.57 288.75 0.0M
2025-09-12 289.69 290.50 288.92 290.10 0.0M
2025-09-11 291.32 291.52 287.62 288.68 0.0M
2025-09-10 287.89 292.88 287.89 292.65 0.0M
2025-09-09 289.40 290.33 284.67 285.93 0.0M
2025-09-08 286.06 289.14 284.59 288.98 0.0M
2025-09-05 287.18 288.68 286.07 287.60 0.0M
2025-09-04 280.49 286.44 280.49 285.75 0.0M
2025-09-03 288.15 288.15 278.22 279.64 0.0M
2025-09-02 285.67 289.08 284.43 288.86 0.0M
2025-09-01 285.85 288.51 283.43 284.97 0.0M
2025-08-29 286.96 288.35 285.66 287.21 0.0M
2025-08-28 284.95 288.40 284.32 288.25 0.0M
2025-08-27 287.64 287.73 285.61 285.88 0.0M
2025-08-26 290.22 290.86 286.87 288.12 0.0M
2025-08-25 293.44 293.44 288.97 290.47 0.0M
2025-08-22 288.56 290.02 287.31 289.99 0.0M
2025-08-21 285.36 286.75 284.35 285.61 0.0M
2025-08-20 285.10 288.85 282.72 286.27 0.0M
2025-08-19 290.93 291.50 284.59 285.22 0.0M
2025-08-18 295.08 295.61 290.87 290.99 0.0M
2025-08-15 288.46 296.77 288.46 296.71 0.0M
2025-08-14 278.73 283.81 278.52 283.31 0.0M
2025-08-13 281.53 282.13 277.86 280.61 0.0M
2025-08-12 274.71 281.18 274.71 279.44 0.0M
2025-08-08 270.13 274.18 270.00 271.26 0.0M
2025-08-07 264.72 269.78 264.72 269.43 0.0M
2025-08-06 262.94 265.46 262.94 264.71 0.0M
2025-08-05 260.04 263.33 258.77 262.19 0.0M
2025-08-04 262.61 262.63 256.08 259.51 0.0M
2025-08-01 264.17 268.88 263.57 268.05 0.0M
2025-07-31 264.44 267.58 264.08 267.50 0.0M
2025-07-30 262.73 264.87 262.17 264.63 0.0M
2025-07-29 264.76 264.76 262.25 262.90 0.0M
2025-07-28 271.97 271.97 265.14 265.54 0.0M
2025-07-25 273.19 273.74 272.00 273.36 0.0M
2025-07-24 269.57 275.08 269.54 274.63 0.0M
2025-07-23 258.70 267.81 258.23 264.90 0.0M
2025-07-22 252.36 254.81 251.54 253.68 0.0M
2025-07-18 253.26 253.26 251.04 251.18 0.0M
2025-07-17 250.16 251.67 249.86 251.12 0.0M
2025-07-16 250.98 251.51 249.20 249.73 0.0M
2025-07-15 252.83 256.49 251.47 252.12 0.0M
2025-07-14 251.11 252.49 249.18 251.53 0.0M
2025-07-11 250.01 255.39 249.96 252.78 0.0M
2025-07-10 248.44 249.38 247.66 248.85 0.0M
2025-07-09 248.52 249.22 246.30 249.07 0.0M
2025-07-08 245.84 247.90 245.79 246.80 0.0M
2025-07-07 252.35 252.70 247.32 247.66 0.0M
2025-07-04 252.21 253.67 251.10 252.60 0.0M
2025-07-03 248.70 249.39 246.83 249.39 0.0M
2025-07-02 247.80 249.30 246.86 247.95 0.0M
2025-07-01 247.82 248.41 244.85 248.23 0.0M
2025-06-30 249.33 249.94 246.51 248.45 0.0M
2025-06-27 246.75 250.03 246.34 248.26 0.0M
2025-06-26 245.62 247.65 245.30 247.65 0.0M
2025-06-25 247.81 247.90 244.27 246.71 0.0M
2025-06-24 247.14 248.04 245.21 247.62 0.0M
2025-06-23 244.50 245.39 242.43 244.09 0.0M
2025-06-20 245.35 247.89 244.97 245.21 0.0M
2025-06-19 247.23 247.23 245.21 245.79 0.0M
2025-06-18 244.15 246.52 243.98 246.45 0.0M
2025-06-17 245.85 246.71 244.84 246.30 0.0M
2025-06-16 244.82 245.69 243.87 245.69 0.0M
2025-06-14 246.31 243.22 243.22 243.22 0.0M
2025-06-13 246.31 246.60 241.93 243.22 0.0M
2025-06-12 245.63 246.70 244.68 246.40 0.0M
2025-06-11 246.43 247.30 244.32 244.78 0.0M
2025-06-10 249.13 249.58 245.78 246.37 0.0M
2025-06-09 248.66 249.35 248.07 249.08 0.0M
2025-06-06 246.14 247.58 245.38 246.23 0.0M
2025-06-05 246.61 247.51 244.39 245.20 0.0M
2025-06-04 249.03 250.48 248.80 249.21 0.0M
2025-06-03 248.14 248.84 246.32 247.56 0.0M
2025-06-02 248.58 249.22 247.59 248.95 0.0M
2025-05-30 246.91 251.68 246.91 251.12 0.0M
2025-05-29 246.93 250.18 246.93 249.63 0.0M
2025-05-28 248.88 249.48 245.69 245.77 0.0M
2025-05-27 242.91 246.13 241.87 246.13 0.0M
2025-05-26 244.12 244.73 242.46 243.92 0.0M
2025-05-23 243.54 245.05 243.33 243.87 0.0M
2025-05-22 243.61 244.38 241.70 242.72 0.0M
2025-05-21 244.72 248.71 243.62 244.18 0.0M
2025-05-20 241.16 243.14 240.90 242.17 0.0M
2025-05-19 236.14 240.36 234.91 239.40 0.0M
2025-05-16 242.17 243.08 236.89 238.02 0.0M
2025-05-15 243.29 244.00 238.99 239.63 0.0M
2025-05-14 244.89 245.31 241.06 244.05 0.0M
2025-05-13 237.58 244.27 237.58 239.31 0.0M
2025-05-12 232.18 233.31 230.07 232.76 0.0M
2025-05-09 226.74 229.68 226.16 229.68 0.0M
2025-05-08 222.13 223.30 220.76 223.12 0.0M
2025-05-07 219.65 223.23 218.29 222.37 0.0M
2025-05-02 222.48 224.81 216.92 218.82 0.0M
2025-05-01 229.16 229.66 222.38 224.25 0.0M
2025-04-30 226.73 229.57 225.99 228.39 0.0M
2025-04-28 223.06 225.79 222.70 224.60 0.0M
2025-04-25 221.76 222.00 219.02 220.79 0.0M
2025-04-24 218.96 220.46 217.83 218.91 0.0M
2025-04-23 215.07 217.89 214.63 215.38 0.0M
2025-04-22 209.91 212.05 209.62 210.28 0.0M
2025-04-21 213.42 213.95 210.46 211.63 0.0M
2025-04-18 215.60 216.93 213.95 215.84 0.0M
2025-04-17 208.84 213.89 208.01 213.89 0.0M
2025-04-16 215.08 216.20 207.37 208.64 0.0M
2025-04-15 211.62 214.69 210.71 213.35 0.0M
2025-04-14 207.15 213.27 206.99 208.32 0.0M
2025-04-11 210.68 210.68 200.61 206.16 0.0M
2025-04-10 203.13 225.15 203.13 215.42 0.0M
2025-04-09 203.98 204.01 196.39 198.53 0.0M
2025-04-08 191.60 210.67 191.60 208.69 0.0M
2025-04-07 204.02 204.02 172.65 187.98 0.0M
2025-04-04 223.25 223.25 201.61 208.79 0.0M
2025-04-03 240.79 240.79 224.98 228.04 0.0M
2025-04-02 248.10 248.10 243.17 245.73 0.0M
2025-04-01 255.03 255.49 247.40 248.83 0.0M
2025-03-31 256.39 256.39 248.31 251.03 0.0M
2025-03-28 266.79 266.79 261.23 261.77 0.0M
2025-03-27 266.98 270.60 265.98 270.60 0.0M
2025-03-26 267.51 267.57 264.85 267.23 0.0M
2025-03-25 270.27 270.41 265.50 266.51 0.0M
2025-03-24 272.19 273.36 269.10 269.10 0.0M
2025-03-21 265.19 274.91 265.19 274.10 0.0M
2025-03-19 262.18 263.92 261.57 263.21 0.0M
2025-03-18 258.96 263.48 257.70 262.79 0.0M
2025-03-17 255.48 256.87 254.96 255.72 0.0M
2025-03-14 249.33 253.61 247.56 252.93 0.0M
2025-03-13 246.88 249.37 246.88 248.76 0.0M
2025-03-12 241.54 246.02 241.54 244.77 0.0M
2025-03-11 238.83 239.52 231.62 239.24 0.0M
2025-03-10 245.91 246.36 243.47 243.47 0.0M
2025-03-07 246.77 247.44 245.07 245.78 0.0M
2025-03-06 247.08 250.14 246.83 250.14 0.0M
2025-03-05 244.10 246.48 242.37 245.50 0.0M
2025-03-04 246.80 247.84 243.30 246.07 0.0M
2025-03-03 248.19 249.50 245.62 248.20 0.0M
2025-02-28 247.15 247.35 242.88 243.95 0.0M
2025-02-27 245.93 248.60 245.34 248.60 0.0M
2025-02-26 248.10 248.77 243.81 245.53 0.0M
2025-02-25 246.03 250.80 245.67 249.69 0.0M
2025-02-21 249.78 251.24 248.47 249.81 0.0M
2025-02-20 253.77 255.24 249.71 251.89 0.0M
2025-02-19 256.31 259.23 255.19 255.83 0.0M
2025-02-18 253.46 256.40 252.08 255.43 0.0M
2025-02-17 248.65 251.49 248.59 251.49 0.0M
2025-02-14 246.02 248.42 246.02 248.13 0.0M
2025-02-13 244.48 247.10 244.48 246.86 0.0M
2025-02-12 241.94 242.74 240.49 242.74 0.0M
2025-02-10 243.97 244.33 241.07 241.63 0.0M
2025-02-07 244.81 244.96 241.97 243.11 0.0M
2025-02-06 246.63 246.85 243.03 244.13 0.0M
2025-02-05 247.13 250.61 244.29 245.39 0.0M
2025-02-04 247.42 248.02 245.29 246.40 0.0M
2025-02-03 246.85 248.24 244.33 244.85 0.0M
2025-01-31 249.97 251.51 248.57 251.17 0.0M
2025-01-30 248.95 251.07 247.99 250.18 0.0M
2025-01-29 248.44 250.50 247.49 249.54 0.0M
2025-01-28 244.47 249.55 243.90 248.28 0.0M
2025-01-27 243.25 247.04 242.59 242.91 0.0M
2025-01-24 240.25 242.56 238.11 240.32 0.0M
2025-01-23 240.39 240.57 237.70 240.26 0.0M
2025-01-22 242.49 242.49 239.94 240.09 0.0M
2025-01-21 243.93 244.38 238.62 241.38 0.0M
2025-01-20 240.61 242.48 240.10 242.30 0.0M
2025-01-17 237.92 238.07 232.99 237.91 0.0M
2025-01-16 240.86 243.68 239.32 239.92 0.0M
2025-01-15 237.95 239.66 237.04 239.66 0.0M
2025-01-14 238.54 238.66 233.21 234.41 0.0M
2025-01-10 240.54 240.54 237.19 237.83 0.0M
2025-01-09 242.95 244.08 241.30 241.30 0.0M
2025-01-08 242.92 245.70 242.39 243.73 0.0M
2025-01-07 239.68 243.88 237.85 242.28 0.0M
2025-01-06 237.73 238.95 234.78 237.27 0.0M