TOPIX Information

ICOMS.T
🏛️ Japan →
7,755.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 4,645.74 4,681.22 4,619.39 4,668.44 0.0M
2021-12-29 4,643.50 4,674.06 4,641.44 4,657.32 0.0M
2021-12-28 4,620.49 4,660.23 4,620.49 4,660.23 0.0M
2021-12-27 4,637.41 4,640.10 4,593.36 4,593.36 0.0M
2021-12-24 4,686.10 4,692.05 4,648.76 4,652.42 0.0M
2021-12-23 4,703.39 4,705.54 4,672.59 4,684.82 0.0M
2021-12-22 4,692.94 4,702.53 4,662.26 4,672.12 0.0M
2021-12-21 4,657.97 4,684.19 4,642.82 4,672.04 0.0M
2021-12-20 4,694.22 4,711.44 4,619.99 4,624.57 0.0M
2021-12-17 4,763.31 4,765.87 4,703.51 4,707.73 0.0M
2021-12-16 4,782.90 4,797.81 4,759.67 4,782.03 0.0M
2021-12-15 4,729.77 4,767.40 4,729.77 4,741.66 0.0M
2021-12-14 4,736.57 4,763.93 4,722.34 4,733.23 0.0M
2021-12-13 4,750.66 4,763.98 4,726.60 4,729.16 0.0M
2021-12-10 4,737.88 4,749.48 4,704.32 4,707.97 0.0M
2021-12-09 4,770.98 4,801.41 4,770.98 4,771.23 0.0M
2021-12-08 4,818.36 4,818.36 4,759.11 4,762.87 0.0M
2021-12-07 4,670.43 4,774.67 4,670.43 4,758.74 0.0M
2021-12-06 4,704.13 4,704.13 4,629.96 4,644.30 0.0M
2021-12-03 4,690.10 4,733.64 4,669.56 4,730.44 0.0M
2021-12-02 4,713.03 4,752.36 4,683.44 4,688.52 0.0M
2021-12-01 4,812.19 4,816.82 4,741.50 4,771.05 0.0M
2021-11-30 4,918.94 4,948.03 4,817.21 4,820.45 0.0M
2021-11-29 4,888.21 4,965.62 4,877.80 4,890.13 0.0M
2021-11-26 5,030.24 5,030.24 4,929.79 4,939.92 0.0M
2021-11-25 5,061.39 5,084.60 5,054.27 5,063.64 0.0M
2021-11-24 5,103.37 5,104.12 5,026.76 5,031.46 0.0M
2021-11-22 5,096.52 5,138.52 5,091.58 5,133.31 0.0M
2021-11-19 5,112.85 5,118.78 5,084.92 5,111.73 0.0M
2021-11-18 5,135.64 5,142.53 5,092.20 5,120.06 0.0M
2021-11-17 5,181.73 5,193.23 5,152.47 5,155.22 0.0M
2021-11-16 5,141.02 5,175.60 5,129.92 5,170.80 0.0M
2021-11-15 5,129.15 5,163.61 5,129.15 5,138.42 0.0M
2021-11-12 5,020.07 5,096.64 5,020.07 5,094.04 0.0M
2021-11-11 4,991.28 5,003.91 4,959.61 5,003.91 0.0M
2021-11-10 5,017.44 5,030.57 4,993.16 5,001.05 0.0M
2021-11-09 4,963.61 5,060.60 4,959.03 5,011.74 0.0M
2021-11-08 4,972.06 4,972.06 4,935.07 4,935.96 0.0M
2021-11-05 4,968.45 4,983.14 4,942.19 4,978.21 0.0M
2021-11-04 4,983.06 4,989.38 4,962.98 4,979.30 0.0M
2021-11-02 4,945.08 4,969.43 4,944.20 4,948.57 0.0M
2021-11-01 4,929.51 4,969.11 4,922.81 4,968.18 0.0M
2021-10-29 4,883.57 4,902.15 4,857.51 4,889.74 0.0M
2021-10-28 4,904.59 4,937.83 4,879.78 4,905.87 0.0M
2021-10-27 4,967.61 4,967.61 4,911.65 4,926.14 0.0M
2021-10-26 4,953.26 5,010.06 4,948.24 4,989.28 0.0M
2021-10-25 4,898.54 4,907.77 4,872.61 4,886.05 0.0M
2021-10-22 4,948.06 4,976.50 4,928.29 4,946.89 0.0M
2021-10-21 4,989.73 5,019.23 4,952.51 4,952.51 0.0M
2021-10-20 4,971.17 4,997.98 4,965.44 4,991.00 0.0M
2021-10-19 4,895.99 4,943.33 4,895.66 4,933.11 0.0M
2021-10-18 4,928.81 4,930.71 4,871.37 4,883.99 0.0M
2021-10-15 4,888.50 4,927.31 4,872.65 4,925.22 0.0M
2021-10-14 4,826.80 4,864.02 4,820.81 4,850.27 0.0M
2021-10-13 4,811.09 4,843.93 4,804.93 4,813.80 0.0M
2021-10-12 4,857.67 4,857.67 4,797.76 4,818.45 0.0M
2021-10-11 4,777.46 4,883.44 4,762.79 4,883.33 0.0M
2021-10-08 4,778.71 4,833.59 4,778.71 4,793.81 0.0M
2021-10-07 4,734.06 4,777.19 4,714.63 4,716.16 0.0M
2021-10-06 4,736.95 4,776.07 4,670.35 4,689.82 0.0M
2021-10-05 4,755.65 4,761.76 4,671.45 4,704.32 0.0M
2021-10-04 4,885.87 4,886.24 4,791.41 4,809.10 0.0M
2021-10-01 4,867.74 4,936.51 4,841.79 4,862.96 0.0M
2021-09-30 4,962.41 4,968.95 4,915.28 4,915.28 0.0M
2021-09-29 4,980.42 4,990.16 4,935.50 4,980.58 0.0M
2021-09-28 5,045.59 5,085.54 5,032.97 5,082.24 0.0M
2021-09-27 5,117.28 5,135.23 5,086.04 5,088.17 0.0M
2021-09-24 5,055.97 5,130.47 5,055.78 5,128.67 0.0M
2021-09-22 5,009.58 5,055.45 4,986.14 4,993.64 0.0M
2021-09-21 5,079.03 5,081.19 5,002.85 5,021.37 0.0M
2021-09-17 5,103.11 5,164.33 5,096.56 5,157.57 0.0M
2021-09-16 5,126.20 5,143.90 5,067.67 5,101.12 0.0M
2021-09-15 5,192.28 5,195.96 5,140.85 5,149.39 0.0M
2021-09-14 5,217.38 5,234.52 5,199.99 5,230.78 0.0M
2021-09-13 5,204.70 5,212.71 5,166.03 5,197.97 0.0M
2021-09-10 5,162.35 5,224.06 5,162.35 5,213.19 0.0M
2021-09-09 5,148.18 5,179.46 5,141.17 5,155.60 0.0M
2021-09-08 5,133.25 5,256.63 5,120.78 5,200.73 0.0M
2021-09-07 5,032.99 5,122.53 5,020.22 5,122.53 0.0M
2021-09-06 4,935.41 4,998.69 4,935.41 4,988.60 0.0M
2021-09-03 4,791.86 4,889.62 4,791.03 4,880.93 0.0M
2021-09-02 4,810.48 4,827.76 4,798.87 4,813.00 0.0M
2021-09-01 4,751.25 4,795.10 4,751.25 4,787.52 0.0M
2021-08-31 4,712.87 4,765.71 4,689.97 4,739.96 0.0M
2021-08-30 4,724.75 4,732.05 4,698.45 4,728.50 0.0M
2021-08-27 4,690.39 4,702.20 4,681.51 4,702.20 0.0M
2021-08-26 4,709.80 4,719.00 4,699.37 4,706.79 0.0M
2021-08-25 4,695.17 4,735.13 4,685.95 4,700.61 0.0M
2021-08-24 4,682.54 4,707.07 4,682.54 4,687.67 0.0M
2021-08-23 4,619.61 4,666.84 4,612.54 4,654.80 0.0M
2021-08-20 4,620.44 4,642.19 4,578.25 4,588.40 0.0M
2021-08-19 4,614.05 4,648.84 4,610.39 4,613.15 0.0M
2021-08-18 4,586.31 4,653.72 4,578.56 4,627.24 0.0M
2021-08-17 4,635.81 4,640.31 4,597.20 4,597.20 0.0M
2021-08-16 4,678.80 4,682.46 4,627.07 4,635.20 0.0M
2021-08-13 4,687.57 4,705.98 4,670.25 4,698.03 0.0M
2021-08-12 4,696.53 4,709.93 4,663.79 4,664.97 0.0M
2021-08-11 4,722.22 4,734.20 4,683.05 4,688.05 0.0M
2021-08-10 4,702.39 4,748.49 4,691.95 4,703.36 0.0M
2021-08-06 4,671.09 4,687.69 4,660.53 4,677.41 0.0M
2021-08-05 4,666.00 4,683.24 4,652.94 4,662.28 0.0M
2021-08-04 4,669.65 4,696.45 4,660.68 4,678.88 0.0M
2021-08-03 4,707.52 4,730.31 4,669.19 4,687.07 0.0M
2021-08-02 4,683.53 4,726.81 4,680.81 4,725.71 0.0M
2021-07-30 4,716.08 4,720.65 4,638.39 4,639.20 0.0M
2021-07-29 4,714.41 4,737.61 4,705.40 4,737.33 0.0M
2021-07-28 4,742.14 4,747.82 4,683.30 4,694.51 0.0M
2021-07-27 4,767.12 4,798.30 4,754.39 4,793.67 0.0M
2021-07-26 4,819.01 4,831.42 4,770.45 4,776.18 0.0M
2021-07-21 4,817.41 4,832.14 4,771.48 4,785.17 0.0M
2021-07-20 4,753.32 4,797.59 4,749.40 4,768.89 0.0M
2021-07-19 4,790.27 4,817.21 4,775.05 4,803.89 0.0M
2021-07-16 4,832.91 4,866.83 4,823.68 4,843.14 0.0M
2021-07-15 4,935.48 4,939.68 4,869.59 4,877.63 0.0M
2021-07-14 4,906.93 4,943.08 4,902.64 4,925.58 0.0M
2021-07-13 4,907.87 4,929.02 4,898.10 4,902.10 0.0M
2021-07-12 4,849.47 4,881.44 4,848.93 4,876.90 0.0M
2021-07-09 4,741.67 4,786.41 4,696.17 4,778.55 0.0M
2021-07-08 4,832.61 4,833.50 4,798.17 4,798.17 0.0M
2021-07-07 4,786.39 4,830.05 4,773.75 4,813.68 0.0M
2021-07-06 4,823.90 4,844.46 4,823.90 4,827.48 0.0M
2021-07-05 4,879.97 4,879.97 4,817.96 4,817.96 0.0M
2021-07-02 4,884.43 4,917.09 4,873.12 4,901.14 0.0M
2021-07-01 4,910.22 4,910.22 4,854.03 4,868.02 0.0M
2021-06-30 4,922.90 4,953.99 4,913.20 4,914.60 0.0M
2021-06-29 4,918.91 4,926.43 4,880.21 4,892.44 0.0M
2021-06-28 4,946.30 4,946.84 4,916.74 4,930.81 0.0M
2021-06-25 4,960.16 4,963.44 4,920.25 4,933.19 0.0M
2021-06-24 4,886.93 4,951.51 4,884.27 4,922.30 0.0M
2021-06-23 4,915.03 4,926.46 4,892.16 4,892.16 0.0M
2021-06-22 4,860.93 4,911.23 4,848.93 4,906.03 0.0M
2021-06-21 4,826.13 4,833.83 4,749.38 4,781.40 0.0M
2021-06-18 4,938.38 4,938.66 4,889.12 4,892.77 0.0M
2021-06-17 4,955.53 4,957.45 4,897.90 4,918.30 0.0M
2021-06-16 4,963.39 4,981.93 4,958.05 4,970.61 0.0M
2021-06-15 4,973.39 4,990.40 4,961.46 4,984.33 0.0M
2021-06-14 4,985.19 4,985.19 4,931.34 4,965.80 0.0M
2021-06-11 4,950.68 4,976.67 4,945.88 4,961.66 0.0M
2021-06-10 4,947.11 4,947.11 4,921.40 4,936.96 0.0M
2021-06-09 4,943.18 4,958.06 4,935.35 4,951.46 0.0M
2021-06-08 4,976.67 4,977.16 4,946.46 4,956.35 0.0M
2021-06-07 4,962.58 4,978.76 4,953.98 4,975.34 0.0M
2021-06-04 4,927.40 4,932.72 4,909.95 4,924.45 0.0M
2021-06-03 4,946.03 4,998.81 4,944.52 4,966.85 0.0M
2021-06-02 4,920.23 4,944.73 4,873.06 4,919.50 0.0M
2021-06-01 5,003.75 5,005.17 4,946.45 4,951.94 0.0M
2021-05-31 5,039.01 5,056.96 4,988.12 5,001.16 0.0M
2021-05-28 5,025.27 5,060.90 5,012.98 5,055.59 0.0M
2021-05-27 4,975.18 4,984.29 4,964.19 4,972.49 0.0M
2021-05-26 4,979.95 5,009.41 4,976.64 4,996.71 0.0M
2021-05-25 5,016.49 5,024.75 5,004.25 5,014.50 0.0M
2021-05-24 5,006.51 5,027.95 4,988.13 4,990.77 0.0M
2021-05-21 5,028.50 5,054.51 5,014.82 5,033.71 0.0M
2021-05-20 4,987.02 5,014.26 4,962.62 4,985.54 0.0M
2021-05-19 4,958.66 4,993.98 4,926.13 4,990.75 0.0M
2021-05-18 4,950.07 5,012.49 4,950.07 5,004.06 0.0M
2021-05-17 4,998.75 4,998.75 4,883.83 4,908.14 0.0M
2021-05-14 4,899.59 4,981.34 4,898.91 4,963.23 0.0M
2021-05-13 5,008.42 5,010.21 4,850.04 4,858.29 0.0M
2021-05-12 5,166.47 5,178.23 5,014.30 5,042.16 0.0M
2021-05-11 5,279.20 5,286.28 5,137.95 5,143.00 0.0M
2021-05-10 5,254.58 5,323.73 5,254.58 5,313.93 0.0M
2021-05-07 5,258.35 5,284.50 5,244.34 5,257.08 0.0M
2021-05-06 5,250.07 5,280.05 5,224.70 5,243.67 0.0M
2021-04-30 5,258.15 5,267.28 5,229.59 5,232.85 0.0M
2021-04-28 5,269.10 5,288.91 5,255.91 5,261.47 0.0M
2021-04-27 5,316.73 5,319.37 5,272.40 5,272.40 0.0M
2021-04-26 5,278.43 5,309.06 5,258.13 5,291.78 0.0M
2021-04-23 5,272.85 5,289.10 5,248.33 5,278.21 0.0M
2021-04-22 5,280.19 5,318.74 5,268.43 5,311.69 0.0M
2021-04-21 5,229.06 5,280.04 5,216.62 5,237.41 0.0M
2021-04-20 5,309.37 5,314.06 5,271.98 5,278.55 0.0M
2021-04-19 5,372.68 5,390.28 5,342.32 5,358.67 0.0M
2021-04-16 5,405.21 5,413.91 5,381.56 5,381.56 0.0M
2021-04-15 5,343.19 5,395.35 5,341.10 5,380.19 0.0M
2021-04-14 5,382.01 5,384.54 5,341.56 5,344.37 0.0M
2021-04-13 5,387.11 5,402.91 5,368.13 5,368.13 0.0M
2021-04-12 5,381.65 5,382.37 5,354.94 5,354.94 0.0M
2021-04-09 5,346.69 5,393.49 5,345.81 5,355.04 0.0M
2021-04-08 5,339.39 5,339.68 5,319.08 5,325.34 0.0M
2021-04-07 5,331.39 5,382.36 5,320.85 5,345.14 0.0M
2021-04-06 5,405.39 5,405.39 5,307.44 5,309.36 0.0M
2021-04-05 5,363.03 5,386.36 5,342.07 5,380.74 0.0M
2021-04-02 5,318.22 5,339.74 5,298.63 5,326.55 0.0M
2021-04-01 5,279.26 5,300.71 5,245.63 5,251.94 0.0M
2021-03-31 5,173.80 5,239.31 5,161.06 5,211.34 0.0M
2021-03-30 5,252.90 5,271.93 5,220.04 5,226.49 0.0M
2021-03-29 5,351.48 5,351.89 5,254.93 5,289.11 0.0M
2021-03-26 5,274.32 5,312.43 5,274.32 5,304.96 0.0M
2021-03-25 5,193.49 5,247.16 5,172.97 5,222.93 0.0M
2021-03-24 5,318.83 5,325.58 5,213.86 5,213.86 0.0M
2021-03-23 5,404.77 5,421.87 5,344.21 5,344.21 0.0M
2021-03-22 5,362.63 5,392.71 5,346.68 5,365.76 0.0M
2021-03-19 5,390.26 5,418.53 5,372.56 5,403.60 0.0M
2021-03-18 5,486.27 5,510.44 5,437.13 5,457.07 0.0M
2021-03-17 5,460.01 5,477.53 5,443.91 5,458.23 0.0M
2021-03-16 5,426.41 5,494.70 5,423.27 5,488.74 0.0M
2021-03-15 5,417.87 5,425.83 5,371.17 5,401.64 0.0M
2021-03-12 5,361.20 5,440.81 5,356.48 5,438.36 0.0M
2021-03-11 5,260.13 5,332.12 5,253.47 5,331.67 0.0M
2021-03-10 5,270.03 5,291.00 5,239.43 5,279.73 0.0M
2021-03-09 5,137.58 5,247.74 5,136.89 5,245.07 0.0M
2021-03-08 5,249.03 5,249.03 5,142.89 5,157.60 0.0M
2021-03-05 5,107.94 5,202.49 5,082.52 5,202.49 0.0M
2021-03-04 5,214.56 5,215.29 5,138.56 5,179.16 0.0M
2021-03-03 5,301.46 5,318.00 5,261.30 5,315.40 0.0M
2021-03-02 5,376.45 5,376.45 5,281.13 5,296.80 0.0M
2021-03-01 5,254.86 5,333.21 5,254.04 5,332.97 0.0M
2021-02-26 5,256.54 5,258.28 5,178.80 5,178.80 0.0M
2021-02-25 5,306.62 5,358.35 5,298.00 5,336.65 0.0M
2021-02-24 5,376.99 5,397.04 5,260.02 5,260.02 0.0M
2021-02-22 5,454.99 5,463.28 5,408.44 5,421.04 0.0M
2021-02-19 5,324.99 5,407.48 5,324.99 5,400.17 0.0M
2021-02-18 5,451.90 5,465.45 5,387.45 5,401.95 0.0M
2021-02-17 5,431.51 5,463.28 5,397.21 5,442.27 0.0M
2021-02-16 5,422.76 5,500.74 5,415.47 5,476.08 0.0M
2021-02-15 5,343.48 5,399.98 5,343.48 5,389.71 0.0M
2021-02-12 5,360.77 5,363.14 5,308.90 5,320.49 0.0M
2021-02-10 5,325.96 5,365.22 5,296.19 5,359.74 0.0M
2021-02-09 5,298.13 5,367.57 5,292.22 5,341.06 0.0M
2021-02-08 5,178.07 5,282.01 5,170.87 5,265.69 0.0M
2021-02-05 5,079.10 5,145.18 5,079.10 5,142.61 0.0M
2021-02-04 5,039.13 5,071.62 5,023.54 5,035.74 0.0M
2021-02-03 5,010.26 5,048.32 5,005.18 5,048.32 0.0M
2021-02-02 4,978.04 5,003.29 4,957.89 4,979.36 0.0M
2021-02-01 4,847.53 4,945.94 4,847.53 4,940.50 0.0M
2021-01-29 4,939.80 4,944.98 4,842.23 4,846.34 0.0M
2021-01-28 4,951.77 4,961.89 4,900.74 4,915.91 0.0M
2021-01-27 5,065.29 5,071.13 5,028.87 5,041.61 0.0M
2021-01-26 5,015.48 5,055.00 5,015.39 5,030.80 0.0M
2021-01-25 5,063.11 5,063.20 5,024.05 5,045.72 0.0M
2021-01-22 5,039.89 5,066.64 5,038.51 5,054.36 0.0M
2021-01-21 5,024.48 5,084.25 5,021.98 5,062.21 0.0M
2021-01-20 5,048.96 5,055.02 4,985.21 4,995.00 0.0M
2021-01-19 5,022.51 5,050.66 5,006.23 5,037.14 0.0M
2021-01-18 5,000.58 5,020.85 4,974.11 5,004.23 0.0M
2021-01-15 5,074.54 5,082.17 5,028.90 5,028.90 0.0M
2021-01-14 4,986.25 5,090.66 4,984.02 5,052.90 0.0M
2021-01-13 4,916.08 4,996.55 4,916.08 4,974.19 0.0M
2021-01-12 4,906.61 4,932.25 4,874.94 4,923.66 0.0M
2021-01-08 4,887.23 4,942.39 4,886.28 4,942.39 0.0M
2021-01-07 4,895.22 4,908.30 4,880.02 4,884.34 0.0M
2021-01-06 4,866.78 4,941.40 4,866.66 4,896.11 0.0M
2021-01-05 4,836.02 4,876.39 4,816.39 4,846.26 0.0M
2021-01-04 4,861.04 4,875.03 4,805.05 4,859.32 0.0M