TSE TOPIX17 Food Stock Price

FOOD17.T
🏛️ japan →
421.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 416.26 416.38 414.25 414.25 0.0K
09:05 414.18 414.53 413.45 414.09 0.0K
09:10 414.35 414.84 414.20 414.73 0.0K
09:15 414.70 414.70 413.76 413.76 0.0K
09:20 413.73 414.36 413.73 414.05 0.0K
09:25 414.05 414.28 413.96 414.24 0.0K
09:30 414.28 414.83 414.28 414.73 0.0K
09:35 414.73 414.80 414.00 414.28 0.0K
09:40 414.31 414.45 414.26 414.45 0.0K
09:45 414.40 414.48 414.36 414.37 0.0K
09:50 414.31 414.69 414.26 414.69 0.0K
09:55 414.75 414.80 414.46 414.50 0.0K
10:00 414.50 414.69 414.31 414.32 0.0K
10:05 414.34 414.39 414.18 414.33 0.0K
10:10 414.44 414.60 414.26 414.60 0.0K
10:15 414.64 414.77 414.47 414.51 0.0K
10:20 414.47 414.53 414.29 414.29 0.0K
10:25 414.35 414.76 414.35 414.76 0.0K
10:30 414.75 414.75 414.25 414.50 0.0K
10:35 414.43 414.61 414.43 414.44 0.0K
10:40 414.47 414.77 414.45 414.66 0.0K
10:45 414.72 415.05 414.72 414.85 0.0K
10:50 414.91 414.93 414.66 414.84 0.0K
10:55 414.81 414.81 414.34 414.34 0.0K
11:00 414.35 414.44 414.27 414.37 0.0K
11:05 414.41 414.71 414.41 414.67 0.0K
11:10 414.66 414.78 414.51 414.77 0.0K
11:15 414.76 414.86 414.65 414.71 0.0K
11:20 414.71 414.75 414.56 414.59 0.0K
11:25 414.65 414.65 414.52 414.52 0.0K
11:30 414.54 414.59 414.54 414.59 0.0K
12:30 414.13 414.14 413.95 414.13 0.0K
12:35 414.15 414.47 414.14 414.47 0.0K
12:40 414.45 414.98 414.45 414.98 0.0K
12:45 415.00 415.00 414.72 414.81 0.0K
12:50 414.82 414.82 414.54 414.54 0.0K
12:55 414.54 414.63 414.54 414.63 0.0K
13:00 414.60 414.60 414.46 414.54 0.0K
13:05 414.51 414.53 414.21 414.24 0.0K
13:10 414.17 414.62 414.17 414.48 0.0K
13:15 414.54 414.61 414.33 414.33 0.0K
13:20 414.32 414.37 414.24 414.25 0.0K
13:25 414.24 414.36 414.17 414.17 0.0K
13:30 414.15 414.16 414.00 414.03 0.0K
13:35 414.03 414.03 413.88 414.02 0.0K
13:40 414.03 414.28 414.03 414.27 0.0K
13:45 414.28 414.33 414.14 414.14 0.0K
13:50 414.17 414.20 414.03 414.03 0.0K
13:55 414.02 414.02 413.94 414.02 0.0K
14:00 414.02 414.02 413.67 413.73 0.0K
14:05 413.73 413.79 413.70 413.70 0.0K
14:10 413.71 413.72 413.52 413.52 0.0K
14:15 413.54 413.57 413.45 413.57 0.0K
14:20 413.59 413.70 413.57 413.61 0.0K
14:25 413.58 413.68 413.54 413.64 0.0K
14:30 413.66 413.75 413.58 413.58 0.0K
14:35 413.59 413.59 413.30 413.45 0.0K
14:40 413.51 413.72 413.51 413.66 0.0K
14:45 413.60 413.67 413.60 413.64 0.0K
14:50 413.63 413.85 413.61 413.75 0.0K
14:55 413.75 414.01 413.70 413.97 0.0K
15:00 413.94 413.96 413.81 413.83 0.0K
15:05 413.83 414.02 413.83 414.00 0.0K
15:10 413.98 414.36 413.98 414.16 0.0K
15:15 414.18 414.36 414.17 414.31 0.0K
15:20 414.33 414.42 414.05 414.14 0.0K
15:25 414.24 414.24 414.24 414.24 0.0K
15:30 414.24 414.24 413.93 413.93 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 417.48 422.29 417.30 421.43 0.0M
2025-09-25 416.91 416.91 414.44 415.16 0.0M
2025-09-24 416.26 416.38 413.30 413.93 0.0M
2025-09-22 414.53 416.81 413.87 413.87 0.0M
2025-09-19 413.14 417.23 412.47 413.05 0.0M
2025-09-18 415.73 416.39 413.29 414.82 0.0M
2025-09-17 415.35 417.11 413.24 414.08 0.0M
2025-09-16 412.18 415.40 411.68 414.91 0.0M
2025-09-12 416.55 416.55 412.92 412.92 0.0M
2025-09-11 413.94 416.00 412.40 415.71 0.0M
2025-09-10 414.94 416.24 413.22 414.65 0.0M
2025-09-09 419.59 419.71 415.13 415.13 0.0M
2025-09-08 417.89 420.61 417.59 419.19 0.0M
2025-09-05 416.31 417.47 414.81 416.61 0.0M
2025-09-04 412.63 415.48 411.45 415.29 0.0M
2025-09-03 414.43 414.61 411.72 412.69 0.0M
2025-09-02 410.85 414.46 410.85 413.62 0.0M
2025-09-01 405.14 411.66 405.14 408.87 0.0M
2025-08-29 406.99 407.42 404.24 405.04 0.0M
2025-08-28 407.65 409.27 407.00 408.67 0.0M
2025-08-27 407.11 407.40 405.32 407.00 0.0M
2025-08-26 409.64 409.64 406.28 407.31 0.0M
2025-08-25 411.47 412.58 409.57 410.29 0.0M
2025-08-22 413.36 413.91 412.13 413.91 0.0M
2025-08-21 415.83 415.83 412.68 412.93 0.0M
2025-08-20 414.95 417.44 414.95 416.16 0.0M
2025-08-19 408.31 410.63 406.66 410.57 0.0M
2025-08-18 407.23 411.80 407.23 407.74 0.0M
2025-08-15 405.71 406.43 403.25 406.29 0.0M
2025-08-14 408.61 408.61 404.77 405.70 0.0M
2025-08-13 409.41 410.49 407.68 409.24 0.0M
2025-08-12 408.93 411.68 407.49 409.91 0.0M
2025-08-08 406.15 409.46 405.88 408.87 0.0M
2025-08-07 401.91 405.50 401.91 404.38 0.0M
2025-08-06 400.20 402.19 399.83 401.60 0.0M
2025-08-05 397.63 400.15 396.65 398.91 0.0M
2025-08-04 397.49 400.32 397.11 398.65 0.0M
2025-08-01 396.21 400.75 395.76 399.49 0.0M
2025-07-31 393.98 394.27 392.57 393.58 0.0M
2025-07-30 389.89 392.24 388.93 392.24 0.0M
2025-07-29 390.87 390.91 387.71 388.69 0.0M
2025-07-28 392.19 393.73 391.67 392.85 0.0M
2025-07-25 395.20 395.83 392.41 392.82 0.0M
2025-07-24 393.01 395.47 391.98 394.22 0.0M
2025-07-23 389.77 392.45 388.58 390.79 0.0M
2025-07-22 391.30 393.78 388.52 389.39 0.0M
2025-07-18 391.89 392.70 390.82 391.36 0.0M
2025-07-17 388.13 390.01 387.48 389.78 0.0M
2025-07-16 387.91 389.61 386.86 388.77 0.0M
2025-07-15 386.71 387.90 386.19 387.05 0.0M
2025-07-14 386.24 388.12 386.17 386.89 0.0M
2025-07-11 386.05 387.16 384.40 384.99 0.0M
2025-07-10 386.86 386.86 383.15 383.80 0.0M
2025-07-09 387.85 388.24 386.14 387.16 0.0M
2025-07-08 389.98 390.25 385.64 386.41 0.0M
2025-07-07 391.64 392.23 389.97 390.56 0.0M
2025-07-04 390.43 391.46 389.63 391.17 0.0M
2025-07-03 392.04 392.72 389.49 390.49 0.0M
2025-07-02 390.85 393.09 390.46 392.54 0.0M
2025-07-01 393.18 393.59 389.62 390.76 0.0M
2025-06-30 389.75 391.74 389.40 391.16 0.0M
2025-06-27 386.28 388.32 386.25 387.75 0.0M
2025-06-26 387.38 388.95 386.50 388.10 0.0M
2025-06-25 388.76 389.13 386.96 388.19 0.0M
2025-06-24 392.35 392.90 389.46 389.46 0.0M
2025-06-23 388.12 390.19 387.26 390.13 0.0M
2025-06-20 390.78 391.31 388.30 388.30 0.0M
2025-06-19 391.64 391.67 388.52 390.98 0.0M
2025-06-18 388.34 391.98 388.24 391.33 0.0M
2025-06-17 390.44 390.44 388.46 388.81 0.0M
2025-06-16 389.65 391.49 387.97 390.49 0.0M
2025-06-14 390.03 386.91 386.91 386.91 0.0M
2025-06-13 390.03 390.43 386.68 386.91 0.0M
2025-06-12 391.21 392.95 390.29 390.94 0.0M
2025-06-11 390.07 390.56 388.98 390.13 0.0M
2025-06-10 389.63 390.77 388.93 389.91 0.0M
2025-06-09 390.14 390.43 388.64 389.11 0.0M
2025-06-06 388.79 390.02 387.79 388.47 0.0M
2025-06-05 389.51 390.74 387.18 387.63 0.0M
2025-06-04 391.83 393.04 390.90 390.90 0.0M
2025-06-03 390.57 392.46 389.48 391.70 0.0M
2025-06-02 391.13 392.15 389.74 391.33 0.0M
2025-05-30 390.36 394.40 390.29 393.19 0.0M
2025-05-29 392.84 394.42 391.85 392.29 0.0M
2025-05-28 392.65 393.22 391.64 392.10 0.0M
2025-05-27 390.40 392.27 389.39 390.91 0.0M
2025-05-26 389.43 391.84 388.87 390.27 0.0M
2025-05-23 386.67 388.68 386.43 388.62 0.0M
2025-05-22 386.62 389.14 385.28 386.56 0.0M
2025-05-21 389.68 390.31 387.44 387.44 0.0M
2025-05-20 393.25 393.37 387.65 388.62 0.0M
2025-05-19 392.33 394.40 391.58 392.82 0.0M
2025-05-16 392.12 392.73 389.62 391.46 0.0M
2025-05-15 385.71 390.12 385.71 389.40 0.0M
2025-05-14 392.15 392.15 385.77 387.60 0.0M
2025-05-13 396.70 397.36 392.94 394.75 0.0M
2025-05-12 400.03 400.59 395.65 398.03 0.0M
2025-05-09 397.26 402.14 396.63 400.62 0.0M
2025-05-08 395.82 396.49 390.88 396.49 0.0M
2025-05-07 394.64 396.03 392.49 394.08 0.0M
2025-05-02 390.75 393.23 389.69 392.96 0.0M
2025-05-01 389.03 392.71 389.03 391.92 0.0M
2025-04-30 389.47 390.71 388.09 389.84 0.0M
2025-04-28 386.48 389.59 386.36 388.72 0.0M
2025-04-25 387.57 388.82 385.59 386.39 0.0M
2025-04-24 395.51 395.51 386.24 387.23 0.0M
2025-04-23 395.07 396.96 393.86 396.87 0.0M
2025-04-22 388.64 392.12 388.64 391.79 0.0M
2025-04-21 389.37 391.08 388.35 390.14 0.0M
2025-04-18 387.81 390.20 386.44 390.16 0.0M
2025-04-17 384.34 387.25 383.58 386.92 0.0M
2025-04-16 382.28 384.39 380.92 384.39 0.0M
2025-04-15 382.32 382.70 380.87 381.68 0.0M
2025-04-14 378.28 381.47 378.00 379.83 0.0M
2025-04-11 373.15 375.75 367.92 374.67 0.0M
2025-04-10 370.33 379.67 369.43 379.67 0.0M
2025-04-09 365.02 366.59 358.62 364.24 0.0M
2025-04-08 359.43 369.24 358.25 368.21 0.0M
2025-04-07 365.05 365.21 348.94 354.50 0.0M
2025-04-04 369.10 373.38 367.24 372.26 0.0M
2025-04-03 365.52 369.79 364.23 369.65 0.0M
2025-04-02 376.12 376.27 371.28 371.85 0.0M
2025-04-01 378.85 380.84 375.64 376.32 0.0M
2025-03-31 379.61 379.61 375.25 376.03 0.0M
2025-03-28 383.37 384.57 381.71 384.48 0.0M
2025-03-27 383.41 386.50 382.59 386.50 0.0M
2025-03-26 385.03 385.03 382.17 382.37 0.0M
2025-03-25 383.36 385.12 382.45 384.19 0.0M
2025-03-24 383.42 384.05 381.72 382.83 0.0M
2025-03-21 382.35 385.06 382.35 383.54 0.0M
2025-03-19 382.03 384.55 381.55 383.71 0.0M
2025-03-18 380.05 383.13 380.05 381.82 0.0M
2025-03-17 375.14 377.55 375.14 377.17 0.0M
2025-03-14 373.28 376.04 372.38 374.85 0.0M
2025-03-13 373.05 375.49 372.57 373.35 0.0M
2025-03-12 370.17 374.80 370.17 374.00 0.0M
2025-03-11 372.17 372.52 368.36 371.91 0.0M
2025-03-10 371.47 372.98 370.94 371.95 0.0M
2025-03-07 370.21 371.21 368.19 370.73 0.0M
2025-03-06 371.21 372.43 370.89 371.85 0.0M
2025-03-05 370.89 371.56 368.71 370.70 0.0M
2025-03-04 372.19 372.95 368.92 369.54 0.0M
2025-03-03 369.22 370.65 368.15 370.59 0.0M
2025-02-28 367.78 369.14 364.16 365.80 0.0M
2025-02-27 366.65 367.30 364.34 367.28 0.0M
2025-02-26 364.34 367.36 363.15 367.11 0.0M
2025-02-25 360.46 363.44 359.74 362.89 0.0M
2025-02-21 360.51 362.06 359.72 360.31 0.0M
2025-02-20 362.47 362.57 359.73 360.79 0.0M
2025-02-19 363.04 365.36 361.85 363.36 0.0M
2025-02-18 361.73 364.13 361.25 363.01 0.0M
2025-02-17 362.05 364.97 361.40 361.54 0.0M
2025-02-14 364.03 364.57 361.07 361.35 0.0M
2025-02-13 364.75 368.55 364.54 366.83 0.0M
2025-02-12 364.04 364.54 360.59 362.05 0.0M
2025-02-10 365.64 365.64 363.32 363.32 0.0M
2025-02-07 366.15 366.44 364.17 364.89 0.0M
2025-02-06 364.95 366.39 364.39 365.58 0.0M
2025-02-05 368.45 369.05 365.10 365.42 0.0M
2025-02-04 370.15 371.69 368.09 368.50 0.0M
2025-02-03 370.43 370.43 366.78 368.35 0.0M
2025-01-31 376.11 377.02 374.27 374.46 0.0M
2025-01-30 376.96 378.03 375.47 377.56 0.0M
2025-01-29 376.42 377.42 375.52 376.17 0.0M
2025-01-28 376.02 379.35 375.48 376.27 0.0M
2025-01-27 373.91 376.04 373.91 374.83 0.0M
2025-01-24 370.50 373.00 369.78 369.78 0.0M
2025-01-23 367.80 368.90 366.69 368.14 0.0M
2025-01-22 369.16 370.06 368.63 369.26 0.0M
2025-01-21 369.36 369.78 366.83 368.28 0.0M
2025-01-20 366.31 368.54 365.91 367.05 0.0M
2025-01-17 366.87 366.87 364.00 365.48 0.0M
2025-01-16 370.40 370.64 367.20 367.26 0.0M
2025-01-15 371.96 373.27 369.90 370.82 0.0M
2025-01-14 373.84 373.84 368.70 370.30 0.0M
2025-01-10 375.49 376.51 374.16 374.38 0.0M
2025-01-09 375.50 376.57 375.02 375.28 0.0M
2025-01-08 378.11 378.24 375.10 375.49 0.0M
2025-01-07 381.26 381.29 378.42 378.99 0.0M
2025-01-06 386.48 386.50 380.16 380.99 0.0M