TSE TOPIX17 Wholesale Stock Price

TRAD17.T
🏛️ japan →
1,116.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,109.05 1,111.61 1,109.05 1,110.75 0.0K
09:05 1,111.16 1,112.26 1,110.43 1,111.60 0.0K
09:10 1,111.61 1,113.13 1,110.28 1,112.65 0.0K
09:15 1,113.02 1,113.66 1,111.86 1,113.66 0.0K
09:20 1,113.48 1,113.48 1,111.43 1,111.90 0.0K
09:25 1,111.82 1,113.24 1,111.31 1,112.43 0.0K
09:30 1,112.29 1,112.29 1,108.60 1,108.83 0.0K
09:35 1,108.97 1,111.22 1,108.95 1,111.22 0.0K
09:40 1,111.28 1,113.43 1,111.28 1,112.31 0.0K
09:45 1,112.39 1,112.39 1,109.80 1,109.94 0.0K
09:50 1,110.46 1,110.46 1,108.60 1,109.59 0.0K
09:55 1,109.97 1,109.98 1,107.66 1,107.81 0.0K
10:00 1,108.17 1,110.07 1,107.55 1,110.07 0.0K
10:05 1,110.17 1,111.78 1,110.03 1,111.75 0.0K
10:10 1,112.24 1,112.84 1,111.78 1,111.83 0.0K
10:15 1,111.56 1,112.14 1,111.47 1,111.47 0.0K
10:20 1,111.55 1,112.00 1,111.40 1,111.85 0.0K
10:25 1,111.91 1,111.94 1,110.61 1,110.61 0.0K
10:30 1,110.56 1,111.12 1,110.07 1,110.86 0.0K
10:35 1,110.81 1,111.49 1,110.81 1,111.34 0.0K
10:40 1,111.06 1,111.29 1,110.91 1,111.22 0.0K
10:45 1,111.16 1,111.41 1,110.39 1,110.39 0.0K
10:50 1,110.37 1,110.77 1,109.88 1,110.76 0.0K
10:55 1,110.88 1,110.94 1,110.23 1,110.43 0.0K
11:00 1,110.21 1,110.99 1,110.21 1,110.45 0.0K
11:05 1,110.49 1,111.30 1,110.31 1,111.11 0.0K
11:10 1,111.34 1,112.01 1,111.04 1,111.86 0.0K
11:15 1,111.59 1,111.96 1,111.45 1,111.56 0.0K
11:20 1,111.55 1,112.19 1,111.55 1,112.17 0.0K
11:25 1,112.17 1,112.20 1,111.74 1,111.82 0.0K
11:30 1,111.75 1,111.85 1,111.75 1,111.85 0.0K
12:30 1,115.22 1,115.34 1,114.04 1,114.33 0.0K
12:35 1,114.21 1,115.74 1,113.37 1,115.23 0.0K
12:40 1,115.43 1,115.43 1,113.76 1,113.88 0.0K
12:45 1,114.21 1,116.68 1,114.21 1,116.68 0.0K
12:50 1,116.52 1,116.83 1,116.02 1,116.75 0.0K
12:55 1,116.91 1,117.47 1,116.91 1,117.03 0.0K
13:00 1,116.98 1,117.19 1,116.72 1,116.91 0.0K
13:05 1,116.69 1,116.87 1,115.96 1,116.04 0.0K
13:10 1,116.46 1,116.46 1,114.71 1,114.71 0.0K
13:15 1,114.73 1,115.20 1,114.66 1,115.14 0.0K
13:20 1,115.10 1,115.38 1,113.89 1,113.89 0.0K
13:25 1,114.10 1,114.40 1,114.05 1,114.16 0.0K
13:30 1,114.07 1,114.76 1,113.74 1,114.76 0.0K
13:35 1,114.77 1,115.08 1,114.56 1,114.64 0.0K
13:40 1,114.93 1,114.98 1,114.21 1,114.21 0.0K
13:45 1,114.26 1,114.35 1,113.60 1,113.80 0.0K
13:50 1,113.68 1,114.23 1,113.31 1,114.15 0.0K
13:55 1,114.24 1,115.22 1,114.19 1,115.04 0.0K
14:00 1,115.09 1,115.38 1,114.34 1,114.34 0.0K
14:05 1,114.40 1,114.76 1,114.26 1,114.67 0.0K
14:10 1,114.79 1,115.14 1,114.37 1,115.14 0.0K
14:15 1,115.16 1,115.50 1,115.07 1,115.36 0.0K
14:20 1,115.41 1,115.55 1,115.15 1,115.48 0.0K
14:25 1,115.45 1,115.52 1,115.25 1,115.52 0.0K
14:30 1,115.38 1,115.38 1,114.21 1,114.26 0.0K
14:35 1,114.21 1,114.40 1,114.05 1,114.26 0.0K
14:40 1,114.15 1,114.55 1,114.06 1,114.55 0.0K
14:45 1,114.42 1,114.88 1,114.10 1,114.49 0.0K
14:50 1,114.49 1,114.66 1,114.30 1,114.41 0.0K
14:55 1,114.34 1,114.68 1,113.98 1,114.62 0.0K
15:00 1,114.74 1,114.93 1,114.06 1,114.06 0.0K
15:05 1,114.15 1,114.49 1,113.91 1,113.93 0.0K
15:10 1,113.73 1,114.11 1,113.06 1,113.37 0.0K
15:15 1,113.25 1,113.25 1,112.37 1,112.43 0.0K
15:20 1,112.36 1,113.32 1,112.07 1,113.28 0.0K
15:25 1,112.95 1,112.95 1,112.92 1,112.92 0.0K
15:30 1,112.92 1,112.92 1,111.36 1,111.36 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,109.71 1,124.29 1,109.03 1,116.22 0.0M
2025-09-25 1,113.53 1,113.53 1,104.90 1,108.05 0.0M
2025-09-24 1,114.19 1,114.19 1,100.48 1,102.67 0.0M
2025-09-22 1,109.05 1,117.47 1,107.55 1,111.36 0.0M
2025-09-19 1,107.36 1,120.72 1,100.36 1,104.16 0.0M
2025-09-18 1,089.63 1,099.62 1,080.05 1,095.42 0.0M
2025-09-17 1,089.62 1,091.41 1,079.69 1,086.83 0.0M
2025-09-16 1,094.17 1,102.90 1,093.17 1,096.60 0.0M
2025-09-12 1,092.58 1,094.89 1,085.71 1,087.22 0.0M
2025-09-11 1,085.26 1,088.30 1,076.67 1,083.39 0.0M
2025-09-10 1,087.35 1,090.48 1,084.48 1,088.77 0.0M
2025-09-09 1,099.05 1,103.50 1,089.46 1,089.46 0.0M
2025-09-08 1,095.34 1,100.68 1,090.77 1,100.23 0.0M
2025-09-05 1,089.98 1,093.71 1,083.13 1,089.31 0.0M
2025-09-04 1,064.53 1,075.23 1,064.39 1,075.08 0.0M
2025-09-03 1,080.16 1,085.81 1,063.21 1,065.51 0.0M
2025-09-02 1,052.94 1,077.86 1,052.94 1,075.67 0.0M
2025-09-01 1,046.84 1,055.20 1,040.94 1,048.75 0.0M
2025-08-29 1,047.09 1,055.48 1,047.09 1,052.69 0.0M
2025-08-28 1,029.32 1,052.97 1,025.92 1,045.53 0.0M
2025-08-27 1,032.71 1,036.01 1,028.68 1,033.13 0.0M
2025-08-26 1,041.43 1,041.43 1,027.32 1,034.26 0.0M
2025-08-25 1,040.43 1,047.72 1,037.58 1,043.84 0.0M
2025-08-22 1,026.17 1,033.35 1,022.86 1,031.48 0.0M
2025-08-21 1,023.40 1,027.00 1,019.31 1,024.22 0.0M
2025-08-20 1,031.40 1,033.70 1,022.34 1,024.92 0.0M
2025-08-19 1,028.06 1,033.29 1,024.13 1,028.50 0.0M
2025-08-18 1,015.51 1,026.94 1,014.97 1,023.31 0.0M
2025-08-15 1,006.25 1,013.23 1,003.23 1,012.88 0.0M
2025-08-14 1,014.08 1,014.08 999.09 1,000.22 0.0M
2025-08-13 1,027.25 1,029.53 1,020.96 1,022.01 0.0M
2025-08-12 1,012.52 1,026.65 1,012.18 1,021.30 0.0M
2025-08-08 994.67 1,010.23 994.67 1,005.72 0.0M
2025-08-07 983.97 995.78 983.53 990.35 0.0M
2025-08-06 969.82 990.23 969.82 988.80 0.0M
2025-08-05 963.18 970.83 961.92 968.63 0.0M
2025-08-04 957.71 968.88 951.87 963.01 0.0M
2025-08-01 976.60 982.37 968.80 971.26 0.0M
2025-07-31 965.08 971.74 962.76 969.05 0.0M
2025-07-30 955.83 959.15 953.25 959.04 0.0M
2025-07-29 955.91 955.91 949.49 953.18 0.0M
2025-07-28 970.60 970.60 962.78 962.79 0.0M
2025-07-25 973.21 973.77 969.14 971.68 0.0M
2025-07-24 973.36 983.02 972.56 980.05 0.0M
2025-07-23 952.33 971.13 951.80 965.75 0.0M
2025-07-22 929.99 940.86 927.95 936.89 0.0M
2025-07-18 935.66 935.66 929.77 930.51 0.0M
2025-07-17 928.12 934.34 924.77 933.12 0.0M
2025-07-16 929.75 931.21 922.86 928.55 0.0M
2025-07-15 937.57 937.57 928.26 928.74 0.0M
2025-07-14 941.46 946.22 936.81 942.12 0.0M
2025-07-11 939.29 946.83 936.33 938.64 0.0M
2025-07-10 935.88 935.88 926.54 934.15 0.0M
2025-07-09 936.75 941.97 934.11 938.65 0.0M
2025-07-08 932.31 938.99 925.18 933.81 0.0M
2025-07-07 934.01 936.30 926.92 929.16 0.0M
2025-07-04 938.14 939.87 926.02 931.01 0.0M
2025-07-03 926.68 942.48 924.45 936.65 0.0M
2025-07-02 923.93 932.37 921.09 929.83 0.0M
2025-07-01 922.62 926.06 919.61 923.37 0.0M
2025-06-30 929.83 932.11 923.99 928.37 0.0M
2025-06-27 916.99 925.00 915.93 923.93 0.0M
2025-06-26 902.13 914.38 900.81 914.28 0.0M
2025-06-25 905.64 905.64 897.49 900.20 0.0M
2025-06-24 916.60 921.82 906.08 909.10 0.0M
2025-06-23 917.11 920.58 908.57 910.33 0.0M
2025-06-20 916.72 923.13 914.73 914.73 0.0M
2025-06-19 926.60 926.60 918.00 920.60 0.0M
2025-06-18 917.07 929.11 917.07 928.33 0.0M
2025-06-17 920.04 922.49 917.84 919.74 0.0M
2025-06-16 915.86 922.91 913.89 920.88 0.0M
2025-06-14 911.37 905.54 905.54 905.54 0.0M
2025-06-13 911.37 911.60 899.98 905.54 0.0M
2025-06-12 915.88 919.62 910.42 913.76 0.0M
2025-06-11 914.00 918.95 909.88 916.82 0.0M
2025-06-10 913.61 918.14 909.90 911.28 0.0M
2025-06-09 919.68 923.70 912.12 913.34 0.0M
2025-06-06 914.73 916.87 912.63 915.22 0.0M
2025-06-05 915.97 916.29 909.81 913.16 0.0M
2025-06-04 916.96 923.76 916.01 920.13 0.0M
2025-06-03 926.70 928.23 915.53 915.53 0.0M
2025-06-02 929.99 931.23 922.16 925.86 0.0M
2025-05-30 920.81 935.72 920.65 933.93 0.0M
2025-05-29 924.03 933.51 924.03 930.99 0.0M
2025-05-28 925.16 930.29 919.47 919.47 0.0M
2025-05-27 913.30 920.46 912.55 917.99 0.0M
2025-05-26 914.81 917.04 910.61 911.50 0.0M
2025-05-23 910.82 916.02 910.82 915.20 0.0M
2025-05-22 916.68 916.68 908.27 910.25 0.0M
2025-05-21 921.18 924.38 919.52 922.42 0.0M
2025-05-20 923.03 925.78 908.99 913.48 0.0M
2025-05-19 921.36 926.07 915.92 916.97 0.0M
2025-05-16 914.74 919.01 912.74 917.13 0.0M
2025-05-15 907.17 911.61 902.27 910.17 0.0M
2025-05-14 916.84 917.35 901.46 908.93 0.0M
2025-05-13 920.46 923.52 914.69 915.78 0.0M
2025-05-12 904.77 907.63 900.33 906.46 0.0M
2025-05-09 894.92 901.60 890.84 899.38 0.0M
2025-05-08 884.93 888.06 875.23 885.73 0.0M
2025-05-07 872.18 887.94 872.18 886.41 0.0M
2025-05-02 872.41 877.13 860.60 861.73 0.0M
2025-05-01 872.47 876.52 861.09 872.35 0.0M
2025-04-30 879.01 880.47 873.50 877.74 0.0M
2025-04-28 869.83 877.25 868.80 873.00 0.0M
2025-04-25 860.14 866.52 858.37 861.42 0.0M
2025-04-24 853.52 858.88 852.13 854.90 0.0M
2025-04-23 844.85 850.76 842.99 850.06 0.0M
2025-04-22 814.86 831.31 813.37 830.50 0.0M
2025-04-21 815.27 817.52 807.55 809.82 0.0M
2025-04-18 813.28 820.41 807.86 818.92 0.0M
2025-04-17 800.56 808.40 799.63 807.98 0.0M
2025-04-16 804.41 807.52 797.00 802.86 0.0M
2025-04-15 813.04 814.25 805.87 807.56 0.0M
2025-04-14 809.94 814.04 803.93 803.93 0.0M
2025-04-11 808.62 808.73 779.92 800.76 0.0M
2025-04-10 777.57 825.93 777.57 823.21 0.0M
2025-04-09 773.15 775.18 752.04 763.03 0.0M
2025-04-08 754.90 796.09 754.57 782.51 0.0M
2025-04-07 788.59 788.86 721.95 740.61 0.0M
2025-04-04 816.44 821.71 788.09 803.65 0.0M
2025-04-03 829.61 831.88 809.12 830.39 0.0M
2025-04-02 853.47 853.47 840.10 844.69 0.0M
2025-04-01 861.46 865.09 853.70 855.53 0.0M
2025-03-31 866.26 866.26 843.09 849.61 0.0M
2025-03-28 891.28 891.61 878.14 882.07 0.0M
2025-03-27 894.09 902.76 890.80 902.76 0.0M
2025-03-26 899.52 899.52 889.71 896.29 0.0M
2025-03-25 895.78 896.91 885.65 889.86 0.0M
2025-03-24 898.76 899.54 882.08 887.27 0.0M
2025-03-21 893.11 905.84 893.11 896.72 0.0M
2025-03-19 890.82 906.86 889.12 903.73 0.0M
2025-03-18 873.69 897.51 873.69 883.02 0.0M
2025-03-17 854.33 863.16 854.28 860.56 0.0M
2025-03-14 842.34 848.72 839.50 846.04 0.0M
2025-03-13 844.59 850.43 843.05 843.72 0.0M
2025-03-12 835.87 844.68 834.69 843.11 0.0M
2025-03-11 839.35 839.66 824.07 839.32 0.0M
2025-03-10 846.80 851.26 842.36 845.77 0.0M
2025-03-07 839.56 848.36 833.26 845.26 0.0M
2025-03-06 847.40 853.82 847.40 849.37 0.0M
2025-03-05 840.38 845.51 835.99 844.15 0.0M
2025-03-04 843.76 843.79 832.66 839.03 0.0M
2025-03-03 839.10 848.37 834.85 847.88 0.0M
2025-02-28 836.68 842.60 826.79 828.99 0.0M
2025-02-27 835.42 846.70 835.42 842.80 0.0M
2025-02-26 839.56 840.59 824.89 830.85 0.0M
2025-02-25 815.57 848.62 815.12 843.61 0.0M
2025-02-21 797.71 804.61 797.18 804.53 0.0M
2025-02-20 803.79 806.47 796.82 799.59 0.0M
2025-02-19 817.87 819.78 806.55 807.14 0.0M
2025-02-18 819.04 823.38 815.03 818.35 0.0M
2025-02-17 821.28 829.03 820.63 821.08 0.0M
2025-02-14 832.17 835.43 823.93 824.13 0.0M
2025-02-13 830.14 837.80 830.14 835.79 0.0M
2025-02-12 824.84 824.84 818.53 823.00 0.0M
2025-02-10 832.88 832.88 823.31 826.15 0.0M
2025-02-07 844.40 844.40 833.50 838.21 0.0M
2025-02-06 850.94 861.41 842.66 846.25 0.0M
2025-02-05 851.61 856.41 846.00 849.59 0.0M
2025-02-04 851.29 852.92 842.06 849.21 0.0M
2025-02-03 848.83 850.92 841.22 844.39 0.0M
2025-01-31 859.34 863.45 856.91 861.23 0.0M
2025-01-30 854.23 862.73 853.48 862.44 0.0M
2025-01-29 856.44 857.53 852.55 854.44 0.0M
2025-01-28 852.76 857.68 847.62 852.78 0.0M
2025-01-27 858.12 859.35 851.06 854.18 0.0M
2025-01-24 851.05 857.92 846.35 848.60 0.0M
2025-01-23 849.02 849.75 844.03 847.67 0.0M
2025-01-22 849.91 850.73 843.48 844.91 0.0M
2025-01-21 851.23 851.76 841.76 846.51 0.0M
2025-01-20 844.26 852.35 843.96 848.26 0.0M
2025-01-17 840.62 841.11 831.70 838.79 0.0M
2025-01-16 852.44 853.68 842.87 843.52 0.0M
2025-01-15 858.87 860.51 844.85 847.35 0.0M
2025-01-14 854.47 861.40 847.65 852.26 0.0M
2025-01-10 862.11 865.41 853.76 853.94 0.0M
2025-01-09 881.05 881.19 860.07 860.08 0.0M
2025-01-08 891.16 891.88 881.38 883.98 0.0M
2025-01-07 897.18 900.41 889.07 894.65 0.0M
2025-01-06 908.10 908.63 892.41 896.93 0.0M