TSE TOPIX17 Retail Stock Price

RETL17.T
🏛️ japan →
366.94
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
2021-12-30 225.14 225.60 223.40 224.54 0.0M
2021-12-29 224.98 226.75 224.98 226.01 0.0M
2021-12-28 222.71 224.88 222.42 224.88 0.0M
2021-12-27 223.42 223.43 220.55 221.56 0.0M
2021-12-24 224.49 224.75 223.53 223.53 0.0M
2021-12-23 225.25 225.52 223.83 224.29 0.0M
2021-12-22 226.05 226.40 224.10 224.54 0.0M
2021-12-21 225.23 227.05 224.27 225.75 0.0M
2021-12-20 226.05 226.79 222.41 222.64 0.0M
2021-12-17 229.12 229.93 227.20 227.97 0.0M
2021-12-16 229.98 230.79 228.10 229.70 0.0M
2021-12-15 226.89 229.03 226.87 227.73 0.0M
2021-12-14 227.82 228.56 226.99 227.40 0.0M
2021-12-13 230.34 230.48 227.91 228.02 0.0M
2021-12-10 230.97 231.03 228.49 228.74 0.0M
2021-12-09 232.38 232.51 230.97 231.07 0.0M
2021-12-08 231.95 232.55 230.70 231.58 0.0M
2021-12-07 227.25 230.11 226.51 229.63 0.0M
2021-12-06 225.28 225.99 224.31 225.60 0.0M
2021-12-03 221.34 224.66 220.67 224.66 0.0M
2021-12-02 221.36 222.84 220.99 221.19 0.0M
2021-12-01 223.23 224.79 222.02 222.72 0.0M
2021-11-30 228.46 230.71 223.43 223.43 0.0M
2021-11-29 229.37 230.57 226.67 227.23 0.0M
2021-11-26 235.07 235.13 231.45 232.59 0.0M
2021-11-25 236.86 237.18 235.99 236.06 0.0M
2021-11-24 239.03 239.97 236.17 236.47 0.0M
2021-11-22 236.90 239.01 236.44 238.77 0.0M
2021-11-19 237.42 238.80 237.15 238.01 0.0M
2021-11-18 238.80 238.93 236.34 237.79 0.0M
2021-11-17 243.57 243.57 240.20 240.20 0.0M
2021-11-16 243.60 245.51 243.54 244.07 0.0M
2021-11-15 243.81 244.22 242.59 242.91 0.0M
2021-11-12 242.96 245.09 242.44 243.10 0.0M
2021-11-11 242.98 243.32 241.86 242.19 0.0M
2021-11-10 243.63 244.96 242.78 243.18 0.0M
2021-11-09 244.91 245.68 243.62 243.62 0.0M
2021-11-08 247.81 247.81 244.91 244.91 0.0M
2021-11-05 246.93 247.40 246.18 247.40 0.0M
2021-11-04 246.52 247.17 245.50 246.68 0.0M
2021-11-02 244.78 245.75 244.11 244.90 0.0M
2021-11-01 243.57 245.94 243.19 245.86 0.0M
2021-10-29 241.70 241.77 238.45 240.92 0.0M
2021-10-28 241.43 243.82 241.43 243.09 0.0M
2021-10-27 241.81 242.41 241.26 242.40 0.0M
2021-10-26 240.05 242.18 239.67 241.84 0.0M
2021-10-25 238.88 239.42 237.73 238.24 0.0M
2021-10-22 240.22 241.96 239.17 240.47 0.0M
2021-10-21 243.68 244.03 240.98 241.06 0.0M
2021-10-20 244.49 245.37 243.65 244.45 0.0M
2021-10-19 243.12 244.10 242.94 243.91 0.0M
2021-10-18 244.55 244.59 241.65 241.84 0.0M
2021-10-15 242.78 244.15 241.69 244.02 0.0M
2021-10-14 239.68 241.72 238.81 241.50 0.0M
2021-10-13 239.94 241.52 239.69 239.74 0.0M
2021-10-12 243.99 243.99 240.21 240.60 0.0M
2021-10-11 242.62 245.35 241.61 245.24 0.0M
2021-10-08 242.70 244.47 242.10 242.49 0.0M
2021-10-07 242.50 244.41 240.29 240.29 0.0M
2021-10-06 245.81 247.81 242.02 243.43 0.0M
2021-10-05 247.22 247.52 244.51 245.49 0.0M
2021-10-04 249.94 251.08 248.18 249.02 0.0M
2021-10-01 252.03 252.28 247.77 248.13 0.0M
2021-09-30 252.93 255.20 252.56 254.28 0.0M
2021-09-29 250.80 252.63 250.08 252.63 0.0M
2021-09-28 255.24 255.39 253.05 254.08 0.0M
2021-09-27 256.34 257.96 256.17 256.38 0.0M
2021-09-24 254.06 255.66 254.01 255.50 0.0M
2021-09-22 252.36 253.94 251.71 251.73 0.0M
2021-09-21 251.57 254.23 250.74 253.26 0.0M
2021-09-17 254.90 255.91 254.38 255.53 0.0M
2021-09-16 255.32 255.32 253.82 254.94 0.0M
2021-09-15 255.20 255.50 253.75 255.02 0.0M
2021-09-14 257.16 257.49 256.28 257.22 0.0M
2021-09-13 254.97 257.05 254.23 257.05 0.0M
2021-09-10 252.81 256.13 252.81 256.13 0.0M
2021-09-09 251.08 252.60 251.08 252.24 0.0M
2021-09-08 251.37 252.56 251.17 252.42 0.0M
2021-09-07 249.32 251.72 249.24 251.45 0.0M
2021-09-06 248.07 248.46 247.47 248.41 0.0M
2021-09-03 244.54 247.45 244.18 246.94 0.0M
2021-09-02 244.71 245.15 243.12 244.79 0.0M
2021-09-01 242.45 245.14 242.45 244.86 0.0M
2021-08-31 240.16 242.82 239.29 241.94 0.0M
2021-08-30 240.46 241.66 240.02 241.43 0.0M
2021-08-27 241.30 241.89 240.15 240.88 0.0M
2021-08-26 243.36 243.36 242.24 242.90 0.0M
2021-08-25 245.14 246.40 243.70 243.83 0.0M
2021-08-24 244.67 246.28 244.67 246.02 0.0M
2021-08-23 243.28 244.84 243.28 244.62 0.0M
2021-08-20 241.12 242.92 241.12 241.86 0.0M
2021-08-19 240.43 241.87 240.22 240.61 0.0M
2021-08-18 241.26 242.65 240.15 241.99 0.0M
2021-08-17 242.98 243.39 241.49 241.49 0.0M
2021-08-16 245.15 245.32 241.95 242.21 0.0M
2021-08-13 245.29 246.50 244.99 246.15 0.0M
2021-08-12 246.27 247.12 244.87 244.99 0.0M
2021-08-11 244.36 245.25 243.98 245.11 0.0M
2021-08-10 241.52 243.93 241.43 243.13 0.0M
2021-08-06 241.10 241.84 240.42 240.68 0.0M
2021-08-05 241.20 242.85 241.20 241.52 0.0M
2021-08-04 242.81 242.93 241.71 242.58 0.0M
2021-08-03 244.32 245.01 242.38 242.95 0.0M
2021-08-02 243.45 246.03 242.99 245.59 0.0M
2021-07-30 242.89 243.33 241.78 242.35 0.0M
2021-07-29 244.87 245.32 243.28 243.57 0.0M
2021-07-28 245.41 246.58 244.34 245.07 0.0M
2021-07-27 245.56 247.35 245.56 247.23 0.0M
2021-07-26 245.73 246.34 244.47 244.83 0.0M
2021-07-21 243.50 245.34 242.51 243.11 0.0M
2021-07-20 240.78 242.17 240.20 241.54 0.0M
2021-07-19 242.14 243.17 241.59 242.51 0.0M
2021-07-16 243.77 245.04 242.58 244.18 0.0M
2021-07-15 247.68 248.17 244.88 245.10 0.0M
2021-07-14 246.44 248.60 246.44 247.36 0.0M
2021-07-13 246.20 248.37 246.20 247.60 0.0M
2021-07-12 245.33 246.35 244.36 244.90 0.0M
2021-07-09 239.73 242.01 237.48 241.42 0.0M
2021-07-08 246.49 247.05 242.68 242.68 0.0M
2021-07-07 246.12 247.72 245.59 246.26 0.0M
2021-07-06 249.69 249.69 247.99 248.65 0.0M
2021-07-05 249.74 249.88 248.51 248.74 0.0M
2021-07-02 249.77 251.30 249.24 249.78 0.0M
2021-07-01 250.46 250.68 249.23 250.33 0.0M
2021-06-30 251.76 252.25 249.68 249.87 0.0M
2021-06-29 251.65 251.91 250.19 251.67 0.0M
2021-06-28 250.31 252.76 249.81 252.57 0.0M
2021-06-25 249.13 249.39 248.43 248.76 0.0M
2021-06-24 247.95 248.32 247.25 247.90 0.0M
2021-06-23 248.49 250.45 248.49 248.64 0.0M
2021-06-22 245.43 248.96 245.16 248.76 0.0M
2021-06-21 242.94 243.31 241.25 242.03 0.0M
2021-06-18 246.98 247.40 245.88 245.88 0.0M
2021-06-17 247.18 247.45 245.80 246.19 0.0M
2021-06-16 248.26 250.12 248.26 248.55 0.0M
2021-06-15 246.94 249.11 246.88 248.91 0.0M
2021-06-14 247.62 247.89 246.10 246.71 0.0M
2021-06-11 246.93 246.98 245.08 246.13 0.0M
2021-06-10 246.75 246.89 245.94 246.34 0.0M
2021-06-09 246.95 248.03 246.64 247.02 0.0M
2021-06-08 246.13 247.34 246.02 247.01 0.0M
2021-06-07 246.75 246.75 245.40 246.23 0.0M
2021-06-04 244.08 245.75 243.90 245.48 0.0M
2021-06-03 243.48 245.72 243.48 245.32 0.0M
2021-06-02 241.38 243.82 239.63 243.66 0.0M
2021-06-01 242.48 242.81 240.42 241.14 0.0M
2021-05-31 244.81 245.88 241.79 242.00 0.0M
2021-05-28 243.30 245.13 243.30 244.92 0.0M
2021-05-27 242.92 243.24 240.51 240.98 0.0M
2021-05-26 242.87 244.49 242.69 243.81 0.0M
2021-05-25 243.78 244.21 242.57 243.20 0.0M
2021-05-24 243.83 245.08 243.51 244.05 0.0M
2021-05-21 243.11 244.57 242.74 244.33 0.0M
2021-05-20 242.83 244.18 242.22 243.21 0.0M
2021-05-19 243.30 244.62 243.09 244.55 0.0M
2021-05-18 243.05 246.66 243.05 246.15 0.0M
2021-05-17 244.52 244.52 240.85 242.17 0.0M
2021-05-14 240.47 244.12 240.40 243.61 0.0M
2021-05-13 238.74 240.56 237.56 237.78 0.0M
2021-05-12 242.41 243.22 237.91 239.54 0.0M
2021-05-11 245.81 246.15 242.29 242.48 0.0M
2021-05-10 248.26 248.67 246.53 247.20 0.0M
2021-05-07 248.57 249.92 247.80 249.38 0.0M
2021-05-06 247.53 249.04 247.17 247.29 0.0M
2021-04-30 245.17 246.95 245.09 245.33 0.0M
2021-04-28 245.19 245.81 244.32 244.44 0.0M
2021-04-27 245.51 246.09 244.88 244.88 0.0M
2021-04-26 245.83 247.28 243.98 246.18 0.0M
2021-04-23 245.08 246.08 244.35 245.44 0.0M
2021-04-22 245.76 246.29 243.58 245.73 0.0M
2021-04-21 244.28 244.70 242.15 243.06 0.0M
2021-04-20 249.59 249.61 247.48 247.71 0.0M
2021-04-19 253.16 253.21 251.25 251.35 0.0M
2021-04-16 253.56 254.00 252.16 253.53 0.0M
2021-04-15 251.71 254.27 251.69 253.50 0.0M
2021-04-14 252.46 252.76 251.58 251.85 0.0M
2021-04-13 251.17 253.94 250.93 253.05 0.0M
2021-04-12 251.90 251.90 249.65 250.29 0.0M
2021-04-09 254.78 254.86 251.47 251.47 0.0M
2021-04-08 255.68 255.75 252.90 253.48 0.0M
2021-04-07 255.62 257.02 254.85 256.81 0.0M
2021-04-06 259.03 259.10 254.24 254.58 0.0M
2021-04-05 257.18 258.42 256.55 257.67 0.0M
2021-04-02 255.60 255.97 254.17 255.55 0.0M
2021-04-01 256.56 256.79 253.06 253.73 0.0M
2021-03-31 257.98 259.08 255.59 255.59 0.0M
2021-03-30 261.63 261.63 259.62 260.48 0.0M
2021-03-29 260.15 262.45 259.17 261.72 0.0M
2021-03-26 257.07 258.57 254.99 258.40 0.0M
2021-03-25 252.07 255.44 251.86 254.83 0.0M
2021-03-24 255.16 256.26 251.32 251.44 0.0M
2021-03-23 259.53 260.73 256.53 256.55 0.0M
2021-03-22 259.59 260.12 258.40 258.98 0.0M
2021-03-19 259.13 261.68 258.85 260.61 0.0M
2021-03-18 259.00 261.22 258.61 260.76 0.0M
2021-03-17 257.37 259.36 256.66 259.36 0.0M
2021-03-16 255.86 259.05 255.68 259.05 0.0M
2021-03-15 253.89 255.96 253.83 255.96 0.0M
2021-03-12 250.76 252.58 249.14 252.48 0.0M
2021-03-11 249.54 252.22 249.34 252.06 0.0M
2021-03-10 251.01 251.56 248.79 249.64 0.0M
2021-03-09 247.82 251.53 247.18 251.49 0.0M
2021-03-08 250.27 251.39 246.16 246.94 0.0M
2021-03-05 247.82 248.49 244.11 248.49 0.0M
2021-03-04 247.76 248.77 245.93 247.94 0.0M
2021-03-03 249.33 250.71 248.75 250.45 0.0M
2021-03-02 252.36 252.36 247.91 248.58 0.0M
2021-03-01 248.09 251.08 247.48 251.06 0.0M
2021-02-26 249.72 249.72 245.07 245.07 0.0M
2021-02-25 253.23 253.23 251.06 252.14 0.0M
2021-02-24 254.62 255.14 252.92 252.92 0.0M
2021-02-22 255.94 256.88 254.56 254.80 0.0M
2021-02-19 254.92 256.51 253.72 254.33 0.0M
2021-02-18 257.68 258.96 256.29 256.62 0.0M
2021-02-17 257.13 258.32 256.78 256.85 0.0M
2021-02-16 256.76 259.02 256.29 257.72 0.0M
2021-02-15 253.61 255.50 252.92 255.33 0.0M
2021-02-12 252.66 253.31 251.86 252.10 0.0M
2021-02-10 251.64 253.01 251.33 252.88 0.0M
2021-02-09 251.42 252.86 250.24 252.76 0.0M
2021-02-08 249.30 252.39 249.30 251.64 0.0M
2021-02-05 246.58 248.25 246.47 248.14 0.0M
2021-02-04 246.24 247.16 244.63 244.94 0.0M
2021-02-03 243.24 246.13 243.24 246.13 0.0M
2021-02-02 240.90 242.64 240.55 242.54 0.0M
2021-02-01 238.75 240.71 238.75 240.41 0.0M
2021-01-29 241.41 242.05 237.99 238.17 0.0M
2021-01-28 237.72 241.92 237.72 241.50 0.0M
2021-01-27 241.48 242.46 240.52 241.22 0.0M
2021-01-26 239.66 240.37 239.05 239.61 0.0M
2021-01-25 239.80 241.10 239.16 241.01 0.0M
2021-01-22 238.52 239.80 238.35 239.38 0.0M
2021-01-21 238.22 239.97 238.22 239.28 0.0M
2021-01-20 237.97 238.01 235.95 237.45 0.0M
2021-01-19 238.87 240.09 238.10 238.28 0.0M
2021-01-18 239.57 239.99 238.31 238.84 0.0M
2021-01-15 241.20 241.20 239.41 240.10 0.0M
2021-01-14 239.92 243.04 239.17 241.64 0.0M
2021-01-13 239.21 240.46 238.49 239.81 0.0M
2021-01-12 241.02 241.25 239.60 240.15 0.0M
2021-01-08 238.02 242.07 237.73 242.05 0.0M
2021-01-07 237.04 238.92 236.89 237.84 0.0M
2021-01-06 232.98 235.99 232.83 234.74 0.0M
2021-01-05 234.24 234.31 232.76 233.08 0.0M
2021-01-04 237.99 237.99 233.33 235.06 0.0M