TSE TOPIX17 Real Estate Stock Price

RLTY17.T
🏛️ japan →
510.26
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
2024-12-30 400.99 401.03 396.53 397.53 0.0M
2024-12-27 394.79 398.75 394.58 398.27 0.0M
2024-12-26 391.05 394.22 390.95 394.18 0.0M
2024-12-25 391.47 392.13 387.64 392.13 0.0M
2024-12-24 390.28 393.08 389.73 391.44 0.0M
2024-12-23 391.49 392.42 389.04 391.91 0.0M
2024-12-20 385.31 392.53 385.28 388.61 0.0M
2024-12-19 379.74 382.46 378.22 379.54 0.0M
2024-12-18 385.98 388.06 385.18 386.00 0.0M
2024-12-17 387.67 391.41 385.16 385.37 0.0M
2024-12-16 387.75 387.99 385.52 385.94 0.0M
2024-12-13 388.22 389.24 384.76 386.43 0.0M
2024-12-12 387.47 390.14 386.90 387.85 0.0M
2024-12-11 387.03 387.03 384.31 385.73 0.0M
2024-12-10 390.68 390.90 385.31 385.31 0.0M
2024-12-09 389.34 389.34 385.86 386.82 0.0M
2024-12-06 390.29 391.59 387.69 388.10 0.0M
2024-12-05 391.97 394.45 389.90 390.50 0.0M
2024-12-04 392.99 392.99 388.63 390.41 0.0M
2024-12-03 389.04 394.35 389.00 393.29 0.0M
2024-12-02 384.33 389.20 382.88 387.95 0.0M
2024-11-29 386.60 387.95 385.18 385.81 0.0M
2024-11-28 385.33 387.15 383.11 385.77 0.0M
2024-11-27 386.14 386.65 382.59 385.31 0.0M
2024-11-26 386.30 389.07 384.90 388.17 0.0M
2024-11-25 390.53 391.94 387.10 387.25 0.0M
2024-11-22 385.66 388.30 383.10 387.23 0.0M
2024-11-21 388.50 388.88 384.36 384.84 0.0M
2024-11-20 389.87 391.84 387.89 388.38 0.0M
2024-11-19 389.65 391.36 388.92 389.37 0.0M
2024-11-18 386.64 389.97 385.86 386.67 0.0M
2024-11-15 392.14 394.34 389.43 389.43 0.0M
2024-11-14 392.40 396.62 391.73 391.73 0.0M
2024-11-13 397.01 399.05 390.58 392.98 0.0M
2024-11-12 399.94 402.62 397.37 398.30 0.0M
2024-11-11 399.90 402.46 395.47 398.44 0.0M
2024-11-08 411.80 412.99 401.32 402.22 0.0M
2024-11-07 404.60 408.49 402.23 406.48 0.0M
2024-11-06 401.15 408.24 401.15 403.46 0.0M
2024-11-05 399.30 400.68 396.02 397.08 0.0M
2024-11-01 395.87 398.33 394.06 395.55 0.0M
2024-10-31 397.35 400.27 395.04 398.26 0.0M
2024-10-30 397.91 401.24 396.32 398.28 0.0M
2024-10-29 396.29 399.45 395.60 397.11 0.0M
2024-10-28 392.25 397.93 392.24 395.58 0.0M
2024-10-25 393.59 395.17 391.45 392.34 0.0M
2024-10-24 391.41 396.54 390.71 395.07 0.0M
2024-10-23 396.49 400.82 396.07 396.09 0.0M
2024-10-22 399.86 400.54 394.02 395.71 0.0M
2024-10-21 403.64 405.56 401.53 402.11 0.0M
2024-10-18 405.41 408.92 402.86 403.02 0.0M
2024-10-17 405.47 410.31 405.28 405.85 0.0M
2024-10-16 398.88 407.45 398.76 403.43 0.0M
2024-10-15 407.41 407.44 402.94 403.18 0.0M
2024-10-11 408.15 409.56 404.36 404.40 0.0M
2024-10-10 408.90 411.95 407.52 409.39 0.0M
2024-10-09 411.04 411.04 407.73 407.75 0.0M
2024-10-08 409.05 413.23 407.29 408.59 0.0M
2024-10-07 416.60 416.98 411.65 412.05 0.0M
2024-10-04 411.70 413.79 411.21 412.07 0.0M
2024-10-03 413.41 419.46 411.30 411.81 0.0M
2024-10-02 403.34 407.23 403.04 405.84 0.0M
2024-10-01 402.15 406.16 401.87 405.33 0.0M
2024-09-30 417.43 417.55 397.03 398.66 0.0M
2024-09-27 417.49 426.68 413.40 426.30 0.0M
2024-09-26 410.46 416.74 409.75 416.74 0.0M
2024-09-25 404.10 407.59 403.59 406.22 0.0M
2024-09-24 408.12 411.55 405.67 405.67 0.0M
2024-09-20 407.34 407.50 401.47 402.61 0.0M
2024-09-19 401.77 405.53 400.27 401.86 0.0M
2024-09-18 396.52 400.86 393.00 396.69 0.0M
2024-09-17 401.64 401.94 391.44 397.72 0.0M
2024-09-13 400.70 402.48 398.38 399.88 0.0M
2024-09-12 401.47 406.37 399.28 402.39 0.0M
2024-09-11 404.96 404.96 391.64 395.26 0.0M
2024-09-10 408.61 413.01 407.56 408.22 0.0M
2024-09-09 402.61 411.09 400.14 408.99 0.0M
2024-09-06 411.82 414.19 408.93 410.02 0.0M
2024-09-05 409.15 416.44 406.06 412.04 0.0M
2024-09-04 420.50 421.08 411.32 413.78 0.0M
2024-09-03 427.12 430.20 427.12 428.96 0.0M
2024-09-02 433.14 433.22 425.29 427.01 0.0M
2024-08-30 423.32 431.43 423.32 430.26 0.0M
2024-08-29 428.59 428.70 424.54 427.04 0.0M
2024-08-28 425.71 428.23 424.28 427.79 0.0M
2024-08-27 423.89 428.15 423.57 427.58 0.0M
2024-08-26 420.37 426.18 419.88 426.01 0.0M
2024-08-23 420.87 421.91 417.00 418.83 0.0M
2024-08-22 415.25 418.30 414.05 417.99 0.0M
2024-08-21 410.45 416.80 410.38 414.80 0.0M
2024-08-20 416.14 418.33 412.23 415.58 0.0M
2024-08-19 412.86 417.99 410.86 412.35 0.0M
2024-08-16 410.74 414.90 408.85 414.28 0.0M
2024-08-15 407.25 410.62 405.11 405.11 0.0M
2024-08-14 402.89 408.50 400.61 405.68 0.0M
2024-08-13 397.23 401.42 393.98 400.84 0.0M
2024-08-09 394.19 396.08 384.87 392.36 0.0M
2024-08-08 390.65 402.13 388.71 392.93 0.0M
2024-08-07 384.76 409.11 380.90 396.25 0.0M
2024-08-06 358.48 396.36 358.48 392.09 0.0M
2024-08-05 380.63 380.69 347.18 351.64 0.0M
2024-08-02 397.36 398.06 387.31 388.66 0.0M
2024-08-01 427.01 427.01 400.68 404.47 0.0M
2024-07-31 427.54 436.58 424.71 436.20 0.0M
2024-07-30 431.70 437.28 431.70 434.73 0.0M
2024-07-29 423.63 432.35 421.53 431.23 0.0M
2024-07-26 416.05 422.78 413.97 417.10 0.0M
2024-07-25 417.63 419.42 413.94 417.13 0.0M
2024-07-24 430.99 431.24 422.94 423.71 0.0M
2024-07-23 432.73 438.71 432.39 434.24 0.0M
2024-07-22 434.70 434.70 430.24 430.82 0.0M
2024-07-19 437.95 438.58 431.24 434.85 0.0M
2024-07-18 438.53 443.93 438.16 438.43 0.0M
2024-07-17 434.39 443.48 434.09 442.82 0.0M
2024-07-16 436.19 436.19 431.43 432.17 0.0M
2024-07-12 423.82 439.33 423.82 435.94 0.0M
2024-07-11 428.26 428.35 424.82 426.10 0.0M
2024-07-10 423.76 424.69 419.32 422.53 0.0M
2024-07-09 425.53 426.93 421.66 424.80 0.0M
2024-07-08 428.06 428.59 423.63 425.63 0.0M
2024-07-05 429.29 431.08 425.93 427.91 0.0M
2024-07-04 425.52 430.48 425.37 427.31 0.0M
2024-07-03 421.35 423.02 416.87 423.01 0.0M
2024-07-02 418.95 421.34 415.33 420.10 0.0M
2024-07-01 422.40 425.66 416.28 417.77 0.0M
2024-06-30 415.10 415.70 415.70 415.70 0.0M
2024-06-28 415.10 415.92 412.72 415.70 0.0M
2024-06-27 413.19 414.26 410.68 412.24 0.0M
2024-06-26 413.62 416.40 411.57 415.61 0.0M
2024-06-25 411.76 416.64 411.62 414.68 0.0M
2024-06-24 405.46 408.18 401.13 407.81 0.0M
2024-06-21 405.94 407.58 403.54 404.61 0.0M
2024-06-20 406.94 407.12 401.41 406.07 0.0M
2024-06-19 407.02 409.88 405.51 409.86 0.0M
2024-06-18 409.49 409.69 403.56 405.01 0.0M
2024-06-17 415.21 415.21 405.04 406.39 0.0M
2024-06-15 413.10 421.03 421.03 421.03 0.0M
2024-06-14 413.10 425.56 412.24 421.03 0.0M
2024-06-13 418.95 419.64 413.17 413.17 0.0M
2024-06-12 419.78 422.05 416.81 416.96 0.0M
2024-06-11 428.22 430.10 424.83 425.22 0.0M
2024-06-10 425.69 429.79 425.12 427.46 0.0M
2024-06-07 423.59 424.71 421.78 424.11 0.0M
2024-06-06 426.02 427.89 422.51 422.75 0.0M
2024-06-05 425.26 434.02 424.29 427.73 0.0M
2024-06-04 420.12 426.65 420.12 425.79 0.0M
2024-06-03 423.51 425.69 420.63 421.99 0.0M
2024-05-31 411.84 420.67 411.84 417.75 0.0M
2024-05-30 401.83 405.63 398.66 405.63 0.0M
2024-05-29 407.33 410.73 404.92 405.34 0.0M
2024-05-28 410.59 412.40 406.57 408.35 0.0M
2024-05-27 409.32 410.26 407.11 410.20 0.0M
2024-05-25 406.52 408.28 408.28 408.28 0.0M
2024-05-24 406.52 411.29 404.99 408.28 0.0M
2024-05-23 414.40 414.48 408.36 412.73 0.0M
2024-05-22 422.78 422.78 415.29 415.59 0.0M
2024-05-21 430.41 431.23 424.92 425.03 0.0M
2024-05-20 426.03 434.90 425.91 432.35 0.0M
2024-05-17 422.73 426.22 419.49 425.70 0.0M
2024-05-16 428.42 429.49 423.75 425.77 0.0M
2024-05-15 434.13 435.16 427.99 428.14 0.0M
2024-05-14 434.49 437.41 429.68 435.55 0.0M
2024-05-13 443.52 443.52 431.12 435.88 0.0M
2024-05-10 446.75 456.44 446.53 450.58 0.0M
2024-05-09 442.93 448.90 441.48 443.55 0.0M
2024-05-08 450.05 450.36 442.57 443.22 0.0M
2024-05-07 451.51 451.97 447.85 450.31 0.0M
2024-05-02 446.54 451.73 445.47 448.74 0.0M
2024-05-01 443.15 446.83 441.45 444.61 0.0M
2024-04-30 448.29 452.37 446.16 450.14 0.0M
2024-04-26 431.16 442.83 430.46 440.93 0.0M
2024-04-25 442.33 442.93 430.60 431.18 0.0M
2024-04-24 442.14 445.43 440.14 442.03 0.0M
2024-04-23 447.65 448.44 440.12 442.07 0.0M
2024-04-22 443.25 446.43 437.55 441.57 0.0M
2024-04-19 442.49 443.15 431.75 436.15 0.0M
2024-04-18 440.55 446.90 435.06 443.66 0.0M
2024-04-17 451.37 458.10 443.60 444.90 0.0M
2024-04-16 458.78 459.56 447.31 448.84 0.0M
2024-04-15 459.45 466.40 455.71 462.89 0.0M
2024-04-12 449.14 469.50 449.08 465.82 0.0M
2024-04-11 445.63 446.89 442.28 443.54 0.0M
2024-04-10 458.95 459.70 453.18 453.50 0.0M
2024-04-09 453.65 458.64 453.39 457.92 0.0M
2024-04-08 448.87 452.74 444.36 449.69 0.0M
2024-04-05 438.82 445.74 436.23 443.90 0.0M
2024-04-04 445.35 447.90 442.14 443.21 0.0M
2024-04-03 438.59 443.45 436.90 441.69 0.0M
2024-04-02 448.79 450.75 441.78 445.49 0.0M
2024-04-01 458.67 458.68 441.38 445.33 0.0M
2024-03-29 452.55 465.44 450.57 456.80 0.0M
2024-03-28 450.64 458.48 446.48 448.01 0.0M
2024-03-27 445.45 454.00 444.19 450.01 0.0M
2024-03-26 435.60 441.02 435.60 439.66 0.0M
2024-03-25 444.88 444.88 437.00 437.26 0.0M
2024-03-22 444.39 449.29 441.15 447.70 0.0M
2024-03-21 442.56 445.70 436.41 442.17 0.0M
2024-03-19 422.55 440.39 420.70 440.02 0.0M
2024-03-18 412.16 421.18 411.52 421.15 0.0M
2024-03-15 400.13 408.67 400.13 408.67 0.0M
2024-03-14 397.03 401.05 394.92 400.99 0.0M
2024-03-13 399.02 400.26 391.25 393.77 0.0M
2024-03-12 390.66 395.53 387.07 395.45 0.0M
2024-03-11 401.11 401.79 390.94 394.82 0.0M
2024-03-08 403.97 407.52 400.19 405.50 0.0M
2024-03-07 408.61 412.27 401.64 402.51 0.0M
2024-03-06 401.55 409.15 400.85 405.77 0.0M
2024-03-05 400.89 401.56 399.06 399.61 0.0M
2024-03-04 402.99 407.46 401.91 402.48 0.0M
2024-03-01 393.14 400.29 391.82 399.49 0.0M
2024-02-29 394.33 395.43 389.75 392.49 0.0M
2024-02-28 392.28 392.79 389.05 392.29 0.0M
2024-02-27 390.96 393.21 387.86 391.14 0.0M
2024-02-26 396.62 397.11 391.13 391.95 0.0M
2024-02-22 386.77 393.23 385.10 392.80 0.0M
2024-02-21 387.32 388.70 384.39 386.48 0.0M
2024-02-20 389.18 390.36 386.88 387.17 0.0M
2024-02-19 386.94 387.91 384.74 387.28 0.0M
2024-02-16 381.50 388.60 380.67 387.24 0.0M
2024-02-15 378.09 379.35 375.02 376.63 0.0M
2024-02-14 381.73 381.73 373.06 374.15 0.0M
2024-02-13 390.41 391.20 382.23 385.29 0.0M
2024-02-09 388.19 392.19 386.76 387.98 0.0M
2024-02-08 386.44 389.60 382.75 387.71 0.0M
2024-02-07 384.62 388.47 383.02 387.11 0.0M
2024-02-06 385.49 385.93 381.59 382.06 0.0M
2024-02-05 378.47 394.89 374.73 390.03 0.0M
2024-02-02 380.22 381.24 377.08 377.44 0.0M
2024-02-01 379.35 379.55 375.41 376.74 0.0M
2024-01-31 372.96 381.58 372.96 381.58 0.0M
2024-01-30 378.14 379.66 374.76 374.88 0.0M
2024-01-29 373.48 376.34 373.48 376.34 0.0M
2024-01-26 374.50 375.30 371.46 372.16 0.0M
2024-01-25 375.01 375.34 369.57 374.00 0.0M
2024-01-24 380.43 381.76 374.33 374.45 0.0M
2024-01-23 387.03 388.90 383.23 385.42 0.0M
2024-01-22 382.38 387.47 382.23 386.69 0.0M
2024-01-19 377.56 378.75 375.41 377.19 0.0M
2024-01-18 374.44 377.89 373.43 373.43 0.0M
2024-01-17 381.25 383.68 375.61 375.61 0.0M
2024-01-16 384.78 385.41 379.10 379.10 0.0M
2024-01-15 380.42 385.57 380.09 384.85 0.0M
2024-01-12 381.59 381.59 376.87 379.51 0.0M
2024-01-11 377.33 381.18 377.27 379.49 0.0M
2024-01-10 367.61 374.48 366.95 373.30 0.0M
2024-01-09 367.31 371.59 366.40 367.70 0.0M
2024-01-05 360.56 367.86 360.32 364.98 0.0M
2024-01-04 353.45 357.71 352.18 356.80 0.0M