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
2024-12-30 346.38 346.38 343.95 344.44 0.0M
2024-12-27 342.87 347.15 342.73 346.57 0.0M
2024-12-26 337.86 342.16 337.72 342.02 0.0M
2024-12-25 337.23 337.79 335.68 337.79 0.0M
2024-12-24 337.60 337.66 336.50 336.85 0.0M
2024-12-23 339.34 339.34 337.37 338.20 0.0M
2024-12-20 340.86 340.86 337.36 337.36 0.0M
2024-12-19 337.78 340.83 337.17 339.69 0.0M
2024-12-18 343.37 343.37 340.54 340.54 0.0M
2024-12-17 342.63 344.97 342.48 343.57 0.0M
2024-12-16 344.87 345.32 342.06 342.67 0.0M
2024-12-13 346.39 346.39 342.78 344.77 0.0M
2024-12-12 347.91 348.79 346.96 346.96 0.0M
2024-12-11 343.65 345.66 343.24 345.47 0.0M
2024-12-10 344.27 344.44 341.65 343.25 0.0M
2024-12-09 344.39 344.61 342.58 343.95 0.0M
2024-12-06 344.25 346.16 342.90 343.20 0.0M
2024-12-05 344.96 345.07 342.52 343.57 0.0M
2024-12-04 340.31 345.59 340.13 344.28 0.0M
2024-12-03 336.57 340.32 336.47 339.65 0.0M
2024-12-02 334.11 335.76 330.91 335.45 0.0M
2024-11-29 333.95 336.06 332.65 335.58 0.0M
2024-11-28 333.25 335.56 332.88 335.26 0.0M
2024-11-27 333.50 333.89 331.61 332.89 0.0M
2024-11-26 331.49 332.85 330.43 332.58 0.0M
2024-11-25 331.70 334.21 331.15 331.19 0.0M
2024-11-22 325.95 330.61 325.95 329.09 0.0M
2024-11-21 330.52 330.82 326.00 326.32 0.0M
2024-11-20 329.32 334.66 328.53 330.52 0.0M
2024-11-19 328.80 330.18 327.80 328.16 0.0M
2024-11-18 326.61 330.13 326.17 326.67 0.0M
2024-11-15 326.97 329.28 326.64 327.39 0.0M
2024-11-14 328.39 329.27 325.68 325.68 0.0M
2024-11-13 323.93 331.35 322.77 329.18 0.0M
2024-11-12 325.41 326.48 322.52 324.18 0.0M
2024-11-11 323.32 324.03 322.07 324.03 0.0M
2024-11-08 324.74 325.63 323.74 323.78 0.0M
2024-11-07 324.67 325.43 320.34 321.80 0.0M
2024-11-06 321.69 326.28 321.41 323.52 0.0M
2024-11-05 320.53 322.08 318.62 321.36 0.0M
2024-11-01 319.27 321.11 317.51 317.95 0.0M
2024-10-31 323.49 323.65 321.26 322.25 0.0M
2024-10-30 324.71 324.71 322.55 323.78 0.0M
2024-10-29 322.80 324.27 321.73 324.08 0.0M
2024-10-28 319.36 323.92 319.13 323.34 0.0M
2024-10-25 321.24 321.35 318.33 319.87 0.0M
2024-10-24 320.01 323.31 319.13 321.95 0.0M
2024-10-23 326.12 326.23 321.56 321.88 0.0M
2024-10-22 329.71 329.90 325.21 326.31 0.0M
2024-10-21 330.52 331.22 329.05 330.40 0.0M
2024-10-18 331.61 333.18 330.36 330.68 0.0M
2024-10-17 333.44 333.52 330.35 330.42 0.0M
2024-10-16 333.40 335.49 333.01 333.05 0.0M
2024-10-15 336.07 337.83 335.55 336.46 0.0M
2024-10-11 331.12 334.91 329.37 334.34 0.0M
2024-10-10 334.14 334.14 330.02 330.90 0.0M
2024-10-09 331.76 337.23 331.27 334.08 0.0M
2024-10-08 329.38 329.99 327.81 328.73 0.0M
2024-10-07 331.78 334.43 330.75 332.45 0.0M
2024-10-04 327.12 329.55 327.12 328.94 0.0M
2024-10-03 325.31 326.47 323.33 324.75 0.0M
2024-10-02 324.83 326.29 320.43 321.40 0.0M
2024-10-01 325.20 327.65 324.96 327.50 0.0M
2024-09-30 327.26 327.72 323.69 324.56 0.0M
2024-09-27 328.96 332.10 327.93 332.10 0.0M
2024-09-26 323.76 328.58 323.58 328.58 0.0M
2024-09-25 321.86 322.70 320.33 321.72 0.0M
2024-09-24 325.08 325.54 322.06 322.11 0.0M
2024-09-20 323.71 324.92 323.21 323.67 0.0M
2024-09-19 322.01 323.88 320.76 321.21 0.0M
2024-09-18 320.56 322.40 317.80 319.40 0.0M
2024-09-17 318.13 320.25 317.23 319.88 0.0M
2024-09-13 319.41 320.76 317.42 317.59 0.0M
2024-09-12 315.24 320.51 315.24 320.51 0.0M
2024-09-11 319.25 319.25 310.20 312.26 0.0M
2024-09-10 318.21 320.26 317.61 319.38 0.0M
2024-09-09 314.46 317.36 312.72 317.33 0.0M
2024-09-06 317.01 320.68 315.22 316.20 0.0M
2024-09-05 317.56 318.65 313.53 315.49 0.0M
2024-09-04 319.55 321.47 318.59 319.51 0.0M
2024-09-03 318.24 322.64 318.24 322.57 0.0M
2024-09-02 318.94 319.22 316.25 318.27 0.0M
2024-08-30 318.33 318.49 315.83 318.05 0.0M
2024-08-29 316.34 319.42 316.20 319.42 0.0M
2024-08-28 319.35 319.90 318.30 319.40 0.0M
2024-08-27 317.95 321.10 317.30 320.82 0.0M
2024-08-26 315.22 318.46 315.22 317.55 0.0M
2024-08-23 313.38 315.45 312.84 315.23 0.0M
2024-08-22 310.11 313.04 309.69 313.03 0.0M
2024-08-21 305.62 309.54 304.81 309.50 0.0M
2024-08-20 306.81 309.12 303.78 307.66 0.0M
2024-08-19 300.77 308.11 297.35 307.76 0.0M
2024-08-16 299.40 302.50 298.22 302.30 0.0M
2024-08-15 294.90 297.41 294.90 296.28 0.0M
2024-08-14 294.33 296.68 292.81 294.22 0.0M
2024-08-13 292.06 293.63 289.39 293.63 0.0M
2024-08-09 291.38 292.91 286.58 290.26 0.0M
2024-08-08 283.90 292.04 283.18 288.79 0.0M
2024-08-07 282.03 292.19 280.40 286.75 0.0M
2024-08-06 272.72 287.77 272.72 286.20 0.0M
2024-08-05 286.18 286.66 264.58 267.35 0.0M
2024-08-02 295.70 296.42 290.88 290.88 0.0M
2024-08-01 304.23 304.23 297.60 300.28 0.0M
2024-07-31 301.38 307.27 300.77 307.01 0.0M
2024-07-30 302.22 302.69 299.69 302.31 0.0M
2024-07-29 300.22 304.38 299.64 303.70 0.0M
2024-07-26 299.66 300.43 297.94 298.26 0.0M
2024-07-25 298.84 300.84 298.17 299.04 0.0M
2024-07-24 303.80 304.60 301.18 301.44 0.0M
2024-07-23 305.42 306.70 304.64 305.23 0.0M
2024-07-22 305.62 305.72 303.94 305.20 0.0M
2024-07-19 305.44 305.44 303.53 305.25 0.0M
2024-07-18 304.17 307.09 304.17 305.46 0.0M
2024-07-17 305.47 305.72 304.53 305.42 0.0M
2024-07-16 307.51 307.51 304.34 304.40 0.0M
2024-07-12 309.60 310.21 306.89 307.89 0.0M
2024-07-11 311.84 312.34 311.05 311.66 0.0M
2024-07-10 308.45 309.47 307.52 309.14 0.0M
2024-07-09 307.45 309.61 307.22 308.76 0.0M
2024-07-08 308.73 308.78 306.74 307.02 0.0M
2024-07-05 308.18 309.32 307.75 308.74 0.0M
2024-07-04 308.63 309.15 307.49 307.84 0.0M
2024-07-03 307.09 308.77 306.82 308.13 0.0M
2024-07-02 304.61 306.85 304.38 306.67 0.0M
2024-07-01 305.27 306.63 303.79 304.41 0.0M
2024-06-30 304.63 303.18 303.18 303.18 0.0M
2024-06-28 304.63 304.80 302.54 303.18 0.0M
2024-06-27 304.44 304.44 302.54 303.82 0.0M
2024-06-26 304.50 306.76 304.08 305.73 0.0M
2024-06-25 302.08 305.12 302.08 304.69 0.0M
2024-06-24 299.48 301.24 298.90 300.61 0.0M
2024-06-21 299.19 301.32 299.01 299.05 0.0M
2024-06-20 298.73 299.43 296.63 298.37 0.0M
2024-06-19 300.40 300.79 297.89 298.84 0.0M
2024-06-18 302.02 302.06 299.67 300.53 0.0M
2024-06-17 301.81 301.86 298.60 300.14 0.0M
2024-06-15 301.40 303.05 303.05 303.05 0.0M
2024-06-14 301.40 303.93 300.90 303.05 0.0M
2024-06-13 305.64 306.11 302.19 302.25 0.0M
2024-06-12 307.08 307.67 304.23 304.41 0.0M
2024-06-11 307.70 309.64 307.54 307.99 0.0M
2024-06-10 306.29 307.81 305.42 307.48 0.0M
2024-06-07 304.86 306.12 304.64 306.12 0.0M
2024-06-06 307.29 307.66 304.46 305.24 0.0M
2024-06-05 305.87 306.22 304.57 305.97 0.0M
2024-06-04 304.11 306.11 303.40 306.11 0.0M
2024-06-03 305.78 307.61 305.13 305.91 0.0M
2024-05-31 301.33 304.39 301.33 304.39 0.0M
2024-05-30 297.60 300.07 296.52 300.07 0.0M
2024-05-29 301.45 302.90 299.20 299.34 0.0M
2024-05-28 303.17 303.71 301.91 302.15 0.0M
2024-05-27 302.20 303.34 301.54 303.34 0.0M
2024-05-25 299.64 301.48 301.48 301.48 0.0M
2024-05-24 299.64 302.15 299.64 301.48 0.0M
2024-05-23 302.09 302.88 300.69 302.77 0.0M
2024-05-22 302.75 303.78 302.00 302.09 0.0M
2024-05-21 304.96 305.69 303.80 303.85 0.0M
2024-05-20 302.84 305.74 302.82 303.70 0.0M
2024-05-17 300.01 303.23 299.77 302.82 0.0M
2024-05-16 300.65 301.82 299.39 301.67 0.0M
2024-05-15 303.39 303.52 299.27 299.44 0.0M
2024-05-14 302.07 302.95 300.94 302.62 0.0M
2024-05-13 301.77 302.08 299.89 301.42 0.0M
2024-05-10 301.86 303.90 301.58 302.51 0.0M
2024-05-09 301.29 302.70 300.55 300.63 0.0M
2024-05-08 303.55 303.95 300.10 300.10 0.0M
2024-05-07 302.92 304.48 302.74 304.35 0.0M
2024-05-02 302.12 302.52 300.95 301.69 0.0M
2024-05-01 303.13 303.33 301.61 302.42 0.0M
2024-04-30 304.68 305.76 303.33 304.82 0.0M
2024-04-26 302.28 304.35 301.72 303.82 0.0M
2024-04-25 307.20 307.20 303.45 303.45 0.0M
2024-04-24 306.29 308.14 306.18 307.82 0.0M
2024-04-23 305.67 306.47 304.92 305.34 0.0M
2024-04-22 302.32 304.81 302.09 304.61 0.0M
2024-04-19 301.33 301.79 297.18 299.22 0.0M
2024-04-18 300.68 303.86 300.61 302.26 0.0M
2024-04-17 303.30 303.38 299.84 299.84 0.0M
2024-04-16 307.07 307.24 302.94 303.24 0.0M
2024-04-15 310.68 310.77 308.54 310.63 0.0M
2024-04-12 312.16 312.62 310.49 311.64 0.0M
2024-04-11 315.05 315.05 312.52 313.67 0.0M
2024-04-10 318.98 319.26 316.72 316.74 0.0M
2024-04-09 319.03 319.75 317.40 318.70 0.0M
2024-04-08 317.61 319.04 316.57 318.17 0.0M
2024-04-05 313.25 316.31 313.05 315.51 0.0M
2024-04-04 317.05 317.88 314.65 316.19 0.0M
2024-04-03 314.86 316.42 313.33 315.28 0.0M
2024-04-02 319.92 320.22 315.60 316.42 0.0M
2024-04-01 325.33 325.77 320.42 320.92 0.0M
2024-03-29 322.40 325.29 322.40 324.70 0.0M
2024-03-28 323.21 324.21 320.83 321.32 0.0M
2024-03-27 323.01 326.21 322.79 324.52 0.0M
2024-03-26 322.44 322.46 319.76 321.16 0.0M
2024-03-25 324.35 325.29 322.44 322.44 0.0M
2024-03-22 324.70 325.35 322.60 324.85 0.0M
2024-03-21 323.53 324.71 322.88 324.01 0.0M
2024-03-19 318.56 321.18 317.79 321.18 0.0M
2024-03-18 314.91 318.74 314.50 318.70 0.0M
2024-03-15 311.60 314.18 311.60 313.71 0.0M
2024-03-14 309.95 313.00 309.08 312.91 0.0M
2024-03-13 310.95 311.99 307.56 309.09 0.0M
2024-03-12 308.32 311.04 306.12 311.04 0.0M
2024-03-11 309.74 310.30 306.54 309.27 0.0M
2024-03-08 311.76 313.42 309.39 311.73 0.0M
2024-03-07 312.10 313.13 311.49 312.52 0.0M
2024-03-06 307.67 311.45 307.18 310.90 0.0M
2024-03-05 306.86 309.59 306.19 308.53 0.0M
2024-03-04 309.28 309.70 307.23 307.58 0.0M
2024-03-01 308.06 309.70 307.85 308.86 0.0M
2024-02-29 307.21 310.60 307.21 310.02 0.0M
2024-02-28 306.68 307.16 304.92 306.32 0.0M
2024-02-27 309.65 310.73 307.26 307.69 0.0M
2024-02-26 308.99 311.38 308.56 310.44 0.0M
2024-02-22 305.81 307.41 305.22 307.23 0.0M
2024-02-21 306.44 306.65 304.60 305.58 0.0M
2024-02-20 308.59 308.99 305.99 306.58 0.0M
2024-02-19 304.74 307.54 304.74 307.54 0.0M
2024-02-16 302.51 305.44 302.35 303.65 0.0M
2024-02-15 304.45 304.60 300.69 301.00 0.0M
2024-02-14 303.73 305.28 302.53 303.66 0.0M
2024-02-13 304.35 304.51 300.96 303.58 0.0M
2024-02-09 299.68 304.97 299.58 303.21 0.0M
2024-02-08 300.76 302.07 298.66 300.34 0.0M
2024-02-07 299.22 300.91 298.66 300.27 0.0M
2024-02-06 299.53 300.40 298.56 299.02 0.0M
2024-02-05 299.24 301.26 298.80 300.28 0.0M
2024-02-02 299.16 299.20 296.98 297.92 0.0M
2024-02-01 296.37 297.29 295.44 296.68 0.0M
2024-01-31 294.17 297.35 293.52 297.35 0.0M
2024-01-30 296.95 297.77 295.13 295.13 0.0M
2024-01-29 294.81 296.46 294.49 296.10 0.0M
2024-01-26 294.84 295.44 293.48 293.56 0.0M
2024-01-25 293.95 295.60 293.21 295.43 0.0M
2024-01-24 297.33 297.33 293.86 294.52 0.0M
2024-01-23 298.50 299.78 296.53 297.64 0.0M
2024-01-22 295.57 298.16 294.44 298.06 0.0M
2024-01-19 298.56 298.56 293.98 294.87 0.0M
2024-01-18 296.48 297.38 295.51 295.95 0.0M
2024-01-17 296.03 300.39 296.03 296.94 0.0M
2024-01-16 298.62 298.98 294.82 294.82 0.0M
2024-01-15 294.40 298.36 293.95 297.48 0.0M
2024-01-12 292.56 294.08 290.81 293.45 0.0M
2024-01-11 291.02 292.05 289.50 290.92 0.0M
2024-01-10 288.14 290.16 287.09 289.48 0.0M
2024-01-09 285.06 288.03 285.06 287.95 0.0M
2024-01-05 285.36 285.36 283.20 283.58 0.0M
2024-01-04 280.53 284.09 279.21 283.85 0.0M