Vertex

5290
🏛️ japan →
1,488.00
Last Update: 2025-10-01
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 1,036.67 1,043.33 1,026.67 1,030.00 0.0M
2021-12-29 1,033.33 1,045.00 1,030.00 1,045.00 0.0M
2021-12-28 1,021.67 1,045.00 1,020.00 1,045.00 0.0M
2021-12-27 1,021.67 1,030.00 1,016.67 1,016.67 0.0M
2021-12-24 1,030.00 1,031.67 1,016.67 1,028.33 0.0M
2021-12-23 1,006.67 1,025.00 1,006.67 1,021.67 0.0M
2021-12-22 1,025.00 1,028.33 1,015.00 1,015.00 0.0M
2021-12-21 1,023.33 1,025.00 1,006.67 1,020.00 0.1M
2021-12-20 1,035.00 1,040.00 1,016.67 1,025.00 0.1M
2021-12-17 1,033.33 1,056.67 1,023.33 1,050.00 0.1M
2021-12-16 1,040.00 1,040.00 1,033.33 1,038.33 0.0M
2021-12-15 1,023.33 1,036.67 1,020.00 1,035.00 0.0M
2021-12-14 1,021.67 1,023.33 1,010.00 1,021.67 0.0M
2021-12-13 1,036.67 1,046.67 1,020.00 1,021.67 0.1M
2021-12-10 1,030.00 1,035.00 1,018.33 1,028.33 0.1M
2021-12-09 1,033.33 1,036.67 1,003.33 1,031.67 0.1M
2021-12-08 1,033.33 1,033.33 1,018.33 1,021.67 0.0M
2021-12-07 1,011.67 1,035.00 1,010.00 1,035.00 0.0M
2021-12-06 1,001.67 1,016.67 1,001.67 1,006.67 0.0M
2021-12-03 1,003.33 1,013.33 999.00 1,010.00 0.0M
2021-12-02 1,011.67 1,011.67 998.67 1,003.33 0.0M
2021-12-01 1,006.67 1,016.67 1,001.67 1,008.33 0.0M
2021-11-30 1,041.67 1,041.67 999.33 999.33 0.1M
2021-11-29 1,015.00 1,038.33 1,006.67 1,036.67 0.1M
2021-11-26 1,046.67 1,051.67 1,031.67 1,040.00 0.1M
2021-11-25 1,065.00 1,065.00 1,045.00 1,058.33 0.1M
2021-11-24 1,076.67 1,080.00 1,036.67 1,056.67 0.2M
2021-11-22 1,085.00 1,093.33 1,083.33 1,091.67 0.0M
2021-11-19 1,073.33 1,090.00 1,066.67 1,083.33 0.0M
2021-11-18 1,080.00 1,083.33 1,070.00 1,076.67 0.0M
2021-11-17 1,061.67 1,071.67 1,051.67 1,071.67 0.0M
2021-11-16 1,096.67 1,096.67 1,066.67 1,075.00 0.0M
2021-11-15 1,120.00 1,126.67 1,093.33 1,103.33 0.1M
2021-11-12 1,078.33 1,110.00 1,070.00 1,100.00 0.2M
2021-11-11 1,038.33 1,046.67 1,033.33 1,043.33 0.1M
2021-11-10 1,050.00 1,051.67 1,038.33 1,043.33 0.0M
2021-11-09 1,048.33 1,073.33 1,038.33 1,045.00 0.1M
2021-11-08 1,033.33 1,060.00 1,033.33 1,050.00 0.0M
2021-11-05 1,070.00 1,071.67 1,043.33 1,043.33 0.1M
2021-11-04 1,036.67 1,093.33 1,036.67 1,093.33 0.1M
2021-11-02 1,043.33 1,043.33 1,028.33 1,030.00 0.0M
2021-11-01 1,020.00 1,046.67 1,013.33 1,046.67 0.0M
2021-10-29 1,021.67 1,021.67 1,001.67 1,010.00 0.0M
2021-10-28 1,010.00 1,028.33 1,001.67 1,010.00 0.0M
2021-10-27 1,020.00 1,021.67 1,003.33 1,010.00 0.0M
2021-10-26 1,015.00 1,021.67 1,013.33 1,020.00 0.0M
2021-10-25 1,016.67 1,021.67 1,010.00 1,020.00 0.0M
2021-10-22 1,031.67 1,031.67 1,013.33 1,020.00 0.0M
2021-10-21 1,040.00 1,040.00 1,023.33 1,026.67 0.0M
2021-10-20 1,051.67 1,056.67 1,040.00 1,040.00 0.0M
2021-10-19 1,030.00 1,048.33 1,030.00 1,048.33 0.0M
2021-10-18 1,036.67 1,038.33 1,020.00 1,026.67 0.0M
2021-10-15 1,016.67 1,033.33 1,016.67 1,033.33 0.0M
2021-10-14 1,021.67 1,025.00 1,015.00 1,023.33 0.0M
2021-10-13 1,030.00 1,033.33 1,003.33 1,003.33 0.0M
2021-10-12 1,031.67 1,043.33 1,023.33 1,040.00 0.0M
2021-10-11 1,040.00 1,040.00 1,026.67 1,031.67 0.0M
2021-10-08 1,033.33 1,048.33 1,020.00 1,021.67 0.1M
2021-10-07 1,023.33 1,033.33 1,016.67 1,016.67 0.0M
2021-10-06 1,048.33 1,053.33 1,018.33 1,023.33 0.0M
2021-10-05 1,048.33 1,048.33 1,000.00 1,020.00 0.1M
2021-10-04 1,071.67 1,076.67 1,056.67 1,066.67 0.0M
2021-10-01 1,093.33 1,093.33 1,048.33 1,048.33 0.1M
2021-09-30 1,103.33 1,111.67 1,093.33 1,093.33 0.0M
2021-09-29 1,100.00 1,123.33 1,080.00 1,115.00 0.0M
2021-09-28 1,145.00 1,155.00 1,106.67 1,106.67 0.1M
2021-09-27 1,130.00 1,171.67 1,130.00 1,156.67 0.1M
2021-09-24 1,115.00 1,128.33 1,108.33 1,126.67 0.1M
2021-09-22 1,098.33 1,100.00 1,085.00 1,091.67 0.1M
2021-09-21 1,076.67 1,108.33 1,066.67 1,090.00 0.1M
2021-09-17 1,116.67 1,126.67 1,101.67 1,105.00 0.0M
2021-09-16 1,098.33 1,135.00 1,091.67 1,123.33 0.1M
2021-09-15 1,100.00 1,120.00 1,096.67 1,100.00 0.1M
2021-09-14 1,098.33 1,130.00 1,098.33 1,123.33 0.1M
2021-09-13 1,100.00 1,108.33 1,085.00 1,101.67 0.1M
2021-09-10 1,100.00 1,115.00 1,058.33 1,105.00 0.3M
2021-09-09 1,008.33 1,045.00 1,008.33 1,031.67 0.1M
2021-09-08 1,005.00 1,023.33 1,005.00 1,021.67 0.1M
2021-09-07 1,030.00 1,030.00 1,005.00 1,013.33 0.0M
2021-09-06 1,040.00 1,040.00 1,023.33 1,030.00 0.0M
2021-09-03 1,016.67 1,038.33 1,016.67 1,038.33 0.1M
2021-09-02 1,013.33 1,036.67 1,008.33 1,021.67 0.1M
2021-09-01 1,018.33 1,021.67 1,001.67 1,020.00 0.0M
2021-08-31 1,003.33 1,016.67 994.00 1,011.67 0.0M
2021-08-30 1,000.00 1,013.33 995.67 1,001.67 0.1M
2021-08-27 997.00 1,013.33 986.67 1,001.67 0.0M
2021-08-26 989.67 1,010.00 987.33 999.67 0.1M
2021-08-25 983.33 983.33 970.33 978.33 0.1M
2021-08-24 982.33 982.67 971.33 977.00 0.1M
2021-08-23 955.00 980.00 954.33 976.33 0.1M
2021-08-20 993.33 994.00 949.33 955.00 0.1M
2021-08-19 1,018.33 1,018.33 999.33 999.33 0.1M
2021-08-18 1,018.33 1,026.67 997.00 1,013.33 0.1M
2021-08-17 1,023.33 1,036.67 1,013.33 1,016.67 0.1M
2021-08-16 1,033.33 1,048.33 1,020.00 1,026.67 0.2M
2021-08-13 1,010.00 1,035.00 1,010.00 1,035.00 0.0M
2021-08-12 1,016.67 1,025.00 1,010.00 1,016.67 0.0M
2021-08-11 1,016.67 1,025.00 999.33 1,000.00 0.1M
2021-08-10 1,000.00 1,041.67 1,000.00 1,026.67 0.1M
2021-08-06 1,016.67 1,021.67 996.67 1,006.67 0.1M
2021-08-05 1,016.67 1,016.67 1,003.33 1,011.67 0.0M
2021-08-04 1,006.67 1,021.67 1,006.67 1,016.67 0.0M
2021-08-03 1,021.67 1,025.00 1,011.67 1,021.67 0.1M
2021-08-02 1,013.33 1,026.67 1,006.67 1,025.00 0.0M
2021-07-30 1,021.67 1,033.33 1,006.67 1,013.33 0.1M
2021-07-29 1,013.33 1,040.00 1,013.33 1,033.33 0.0M
2021-07-28 1,051.67 1,051.67 1,003.33 1,013.33 0.2M
2021-07-27 1,080.00 1,090.00 1,066.67 1,070.00 0.0M
2021-07-26 1,065.00 1,093.33 1,063.33 1,083.33 0.1M
2021-07-21 1,060.00 1,060.00 1,045.00 1,060.00 0.1M
2021-07-20 1,033.33 1,045.00 1,016.67 1,038.33 0.1M
2021-07-19 1,056.67 1,060.00 1,031.67 1,055.00 0.1M
2021-07-16 1,073.33 1,076.67 1,060.00 1,066.67 0.0M
2021-07-15 1,093.33 1,093.33 1,068.33 1,073.33 0.1M
2021-07-14 1,098.33 1,101.67 1,085.00 1,093.33 0.1M
2021-07-13 1,091.67 1,101.67 1,080.00 1,100.00 0.1M
2021-07-12 1,073.33 1,106.67 1,073.33 1,090.00 0.1M
2021-07-09 1,046.67 1,060.00 1,035.00 1,055.00 0.1M
2021-07-08 1,048.33 1,065.00 1,035.00 1,063.33 0.1M
2021-07-07 1,038.33 1,051.67 1,038.33 1,041.67 0.1M
2021-07-06 1,033.33 1,060.00 1,030.00 1,058.33 0.1M
2021-07-05 1,033.33 1,056.67 1,016.67 1,026.67 0.1M
2021-07-02 1,030.00 1,030.00 1,013.33 1,020.00 0.0M
2021-07-01 1,045.00 1,045.00 1,013.33 1,021.67 0.0M
2021-06-30 1,048.33 1,048.33 1,013.33 1,035.00 0.1M
2021-06-29 1,045.00 1,060.00 1,035.00 1,048.33 0.1M
2021-06-28 973.33 1,041.67 970.00 1,035.00 0.2M
2021-06-25 956.00 963.33 945.67 963.33 0.0M
2021-06-24 931.67 944.67 931.67 939.33 0.0M
2021-06-23 963.33 963.33 931.67 931.67 0.1M
2021-06-22 962.67 971.67 954.67 955.00 0.1M
2021-06-21 936.67 948.67 931.67 946.00 0.0M
2021-06-18 934.67 944.00 924.67 941.00 0.0M
2021-06-17 926.33 936.67 916.67 928.00 0.0M
2021-06-16 927.00 934.33 924.00 926.33 0.0M
2021-06-15 925.67 933.33 918.67 928.67 0.1M
2021-06-14 928.67 930.67 911.33 928.33 0.1M
2021-06-11 938.67 946.67 928.67 933.00 0.1M
2021-06-10 937.00 940.67 936.00 939.00 0.0M
2021-06-09 936.67 938.67 914.67 937.00 0.1M
2021-06-08 936.67 940.33 930.00 936.67 0.1M
2021-06-07 945.00 951.00 935.67 935.67 0.0M
2021-06-04 950.00 951.00 939.00 943.67 0.0M
2021-06-03 960.00 960.33 940.33 944.67 0.1M
2021-06-02 973.33 973.33 957.67 957.67 0.0M
2021-06-01 966.00 973.00 957.33 973.00 0.0M
2021-05-31 965.00 978.33 959.33 960.67 0.1M
2021-05-28 963.33 966.67 957.00 965.00 0.1M
2021-05-27 940.33 955.33 935.33 950.67 0.1M
2021-05-26 961.67 961.67 941.00 943.33 0.1M
2021-05-25 960.00 971.33 951.67 962.00 0.1M
2021-05-24 938.33 960.00 938.33 952.67 0.1M
2021-05-21 929.33 943.67 918.00 934.00 0.2M
2021-05-20 920.00 939.67 920.00 929.67 0.1M
2021-05-19 883.33 925.67 883.33 920.67 0.1M
2021-05-18 875.00 896.33 875.00 891.67 0.0M
2021-05-17 913.00 916.00 858.67 867.67 0.2M
2021-05-14 895.33 921.67 889.00 902.00 0.5M
2021-05-13 875.33 895.67 866.67 866.67 0.2M
2021-05-12 888.33 896.33 870.00 887.33 0.2M
2021-05-11 893.00 893.00 877.67 888.33 0.0M
2021-05-10 884.00 895.67 884.00 895.00 0.1M
2021-05-07 867.00 888.00 867.00 884.00 0.0M
2021-05-06 858.33 878.33 858.33 876.67 0.0M
2021-04-30 839.33 859.67 839.33 853.67 0.0M
2021-04-28 863.33 863.33 838.33 838.33 0.1M
2021-04-27 877.33 883.33 864.33 864.33 0.1M
2021-04-26 872.67 879.33 863.00 877.33 0.0M
2021-04-23 880.67 880.67 873.00 873.00 0.0M
2021-04-22 883.33 887.00 873.67 884.33 0.1M
2021-04-21 873.33 878.33 859.33 877.67 0.1M
2021-04-20 879.33 896.00 875.67 890.00 0.1M
2021-04-19 888.33 893.33 883.00 887.67 0.0M
2021-04-16 891.67 891.67 878.67 880.00 0.0M
2021-04-15 876.67 893.00 876.67 888.67 0.0M
2021-04-14 893.67 894.00 880.00 880.00 0.0M
2021-04-13 886.67 896.00 885.00 893.67 0.1M
2021-04-12 879.67 890.67 876.67 883.67 0.0M
2021-04-09 878.33 887.33 874.00 882.67 0.1M
2021-04-08 890.33 890.33 871.33 888.33 0.1M
2021-04-07 890.00 903.00 885.67 888.00 0.1M
2021-04-06 896.33 908.33 876.33 883.67 0.1M
2021-04-05 868.67 896.67 866.00 896.67 0.1M
2021-04-02 862.33 879.33 861.67 868.33 0.1M
2021-04-01 908.67 913.67 856.33 862.00 0.3M
2021-03-31 908.33 911.33 898.67 906.33 0.1M
2021-03-30 890.33 914.00 890.33 908.33 0.1M
2021-03-29 908.33 910.67 900.00 910.00 0.1M
2021-03-26 910.67 913.67 893.33 900.67 0.1M
2021-03-25 897.67 912.33 897.00 909.33 0.1M
2021-03-24 894.00 906.67 886.67 890.33 0.1M
2021-03-23 899.00 926.33 892.67 910.67 0.2M
2021-03-22 879.00 899.00 879.00 882.33 0.1M
2021-03-19 866.00 873.33 864.33 873.33 0.1M
2021-03-18 853.00 868.33 853.00 866.00 0.1M
2021-03-17 845.33 855.33 844.33 853.00 0.1M
2021-03-16 863.00 873.33 846.67 851.33 0.1M
2021-03-15 846.00 860.00 844.33 857.67 0.1M
2021-03-12 849.33 850.00 838.67 838.67 0.1M
2021-03-11 829.67 840.00 821.67 840.00 0.1M
2021-03-10 823.33 828.67 813.33 827.00 0.1M
2021-03-09 811.00 830.00 803.33 810.67 0.1M
2021-03-08 781.67 816.33 779.67 811.00 0.2M
2021-03-05 761.33 768.33 752.33 765.00 0.1M
2021-03-04 756.00 768.67 753.33 761.33 0.1M
2021-03-03 755.67 758.00 748.00 752.33 0.0M
2021-03-02 766.33 766.33 746.00 755.00 0.0M
2021-03-01 743.33 760.00 741.00 759.00 0.1M
2021-02-26 748.00 751.00 734.00 743.00 0.1M
2021-02-25 761.33 768.33 756.33 758.33 0.1M
2021-02-24 766.67 782.00 751.67 756.67 0.1M
2021-02-22 759.67 763.33 751.67 761.33 0.0M
2021-02-19 750.33 755.00 741.33 748.00 0.1M
2021-02-18 769.67 778.33 758.33 762.00 0.1M
2021-02-17 754.00 782.33 754.00 772.33 0.2M
2021-02-16 745.33 766.67 741.33 761.00 0.3M
2021-02-15 745.00 753.33 730.00 753.00 0.3M
2021-02-12 766.67 766.67 710.33 740.00 0.6M
2021-02-10 657.67 657.67 644.67 652.33 0.0M
2021-02-09 648.33 657.33 647.00 650.33 0.1M
2021-02-08 643.33 653.33 642.33 646.00 0.1M
2021-02-05 634.67 643.67 634.67 638.33 0.0M
2021-02-04 635.00 643.00 632.67 637.33 0.0M
2021-02-03 632.33 638.67 626.00 633.33 0.1M
2021-02-02 628.00 632.33 619.00 632.33 0.0M
2021-02-01 606.67 625.00 606.67 618.00 0.0M
2021-01-29 623.33 636.33 612.00 615.67 0.1M
2021-01-28 629.00 635.33 615.33 621.67 0.1M
2021-01-27 640.00 645.67 633.00 633.00 0.0M
2021-01-26 645.33 650.00 636.33 636.33 0.0M
2021-01-25 643.67 654.33 641.33 645.33 0.1M
2021-01-22 632.00 645.67 629.67 641.67 0.1M
2021-01-21 616.33 641.00 616.33 635.33 0.1M
2021-01-20 625.00 625.33 612.00 616.33 0.0M
2021-01-19 620.00 628.33 613.33 625.00 0.1M
2021-01-18 613.00 624.00 612.67 623.33 0.0M
2021-01-15 626.67 626.67 614.33 620.00 0.0M
2021-01-14 623.33 630.00 620.33 620.33 0.0M
2021-01-13 616.67 628.67 616.33 619.00 0.1M
2021-01-12 609.67 621.67 608.00 616.67 0.1M
2021-01-08 612.00 619.00 608.33 609.67 0.1M
2021-01-07 606.67 615.67 606.67 610.33 0.0M
2021-01-06 601.00 617.67 601.00 606.33 0.1M
2021-01-05 601.00 609.00 594.33 601.00 0.1M
2021-01-04 600.00 605.00 593.33 601.00 0.1M