TOPIX Other Financing Business (IFINS.T)

IFINS.T
🏛️ Japan →
1,185.10
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
2023-12-29 883.69 890.46 882.49 887.81 0.0M
2023-12-28 877.10 880.22 875.22 879.55 0.0M
2023-12-27 873.38 875.70 869.93 875.42 0.0M
2023-12-26 869.79 870.37 864.40 869.10 0.0M
2023-12-25 876.53 876.53 866.09 867.95 0.0M
2023-12-22 869.70 875.67 868.78 871.10 0.0M
2023-12-21 874.89 875.84 869.45 869.45 0.0M
2023-12-20 874.47 888.54 874.47 883.94 0.0M
2023-12-19 857.97 870.42 855.16 869.41 0.0M
2023-12-18 858.76 863.06 848.36 862.37 0.0M
2023-12-15 869.98 874.40 867.35 870.57 0.0M
2023-12-14 873.73 876.06 866.91 871.28 0.0M
2023-12-13 879.67 881.19 871.91 875.50 0.0M
2023-12-12 885.62 887.97 878.98 879.72 0.0M
2023-12-11 884.26 887.97 877.23 882.59 0.0M
2023-12-08 890.16 893.87 878.75 882.65 0.0M
2023-12-07 896.20 898.39 893.53 895.20 0.0M
2023-12-06 884.54 903.24 884.54 902.76 0.0M
2023-12-05 892.73 894.13 884.77 885.43 0.0M
2023-12-04 893.86 896.56 885.41 892.38 0.0M
2023-12-01 899.60 900.81 895.63 895.63 0.0M
2023-11-30 887.03 894.17 881.69 892.68 0.0M
2023-11-29 892.63 895.87 883.75 888.34 0.0M
2023-11-28 902.32 902.32 892.49 893.81 0.0M
2023-11-27 897.41 903.40 895.52 898.44 0.0M
2023-11-24 898.54 899.52 892.45 894.61 0.0M
2023-11-22 881.24 893.55 881.24 892.70 0.0M
2023-11-21 887.49 887.99 881.34 884.42 0.0M
2023-11-20 892.19 898.06 887.01 889.62 0.0M
2023-11-17 881.24 893.02 880.24 892.23 0.0M
2023-11-16 887.91 890.75 879.95 883.62 0.0M
2023-11-15 892.85 894.64 883.93 889.48 0.0M
2023-11-14 893.67 895.56 886.88 889.42 0.0M
2023-11-13 893.99 895.96 886.90 890.06 0.0M
2023-11-10 884.34 894.95 883.10 894.27 0.0M
2023-11-09 872.95 890.07 868.58 887.96 0.0M
2023-11-08 890.31 891.08 868.96 871.21 0.0M
2023-11-07 900.10 901.94 885.07 885.07 0.0M
2023-11-06 897.90 909.44 896.54 903.28 0.0M
2023-11-02 906.11 906.33 883.44 883.44 0.0M
2023-11-01 897.77 909.32 897.77 908.98 0.0M
2023-10-31 876.24 895.23 871.87 885.74 0.0M
2023-10-30 868.95 874.37 861.80 867.22 0.0M
2023-10-27 870.35 881.71 866.22 880.79 0.0M
2023-10-26 867.52 870.58 856.06 864.87 0.0M
2023-10-25 885.38 890.92 877.46 879.42 0.0M
2023-10-24 873.37 879.45 856.23 876.76 0.0M
2023-10-23 875.80 879.18 874.06 874.06 0.0M
2023-10-20 878.16 885.72 875.95 879.04 0.0M
2023-10-19 882.22 886.95 879.54 882.91 0.0M
2023-10-18 890.17 891.51 882.65 890.03 0.0M
2023-10-17 887.18 892.84 880.07 886.83 0.0M
2023-10-16 878.30 881.90 872.61 876.10 0.0M
2023-10-13 896.38 900.29 886.98 889.48 0.0M
2023-10-12 900.62 906.52 899.21 906.43 0.0M
2023-10-11 897.38 898.93 890.90 893.40 0.0M
2023-10-10 889.31 899.57 887.91 896.89 0.0M
2023-10-06 876.84 883.83 869.55 876.42 0.0M
2023-10-05 847.64 872.91 847.64 871.45 0.0M
2023-10-04 854.94 855.61 835.90 836.21 0.0M
2023-10-03 879.61 879.61 866.20 868.16 0.0M
2023-10-02 897.52 904.21 887.18 887.55 0.0M
2023-09-29 901.17 901.17 888.55 891.46 0.0M
2023-09-28 910.84 913.21 898.69 903.26 0.0M
2023-09-27 910.25 925.57 907.58 925.57 0.0M
2023-09-26 917.48 921.65 913.34 913.50 0.0M
2023-09-25 911.35 914.28 906.05 911.71 0.0M
2023-09-22 898.85 914.51 898.06 908.61 0.0M
2023-09-21 914.83 916.53 905.55 906.77 0.0M
2023-09-20 931.62 931.62 915.04 915.65 0.0M
2023-09-19 918.12 928.31 916.55 928.31 0.0M
2023-09-15 919.31 926.59 911.49 916.91 0.0M
2023-09-14 895.88 910.56 893.99 908.89 0.0M
2023-09-13 891.37 895.98 886.46 893.08 0.0M
2023-09-12 895.25 895.25 884.57 889.46 0.0M
2023-09-11 896.38 898.23 885.06 888.81 0.0M
2023-09-08 896.43 900.75 888.09 890.64 0.0M
2023-09-07 895.62 906.29 895.53 899.99 0.0M
2023-09-06 888.26 899.63 886.63 895.87 0.0M
2023-09-05 884.20 886.43 877.62 884.45 0.0M
2023-09-04 873.46 881.84 872.55 881.84 0.0M
2023-09-01 855.07 869.20 854.40 866.47 0.0M
2023-08-31 850.83 858.30 849.61 856.64 0.0M
2023-08-30 845.74 853.15 844.15 850.34 0.0M
2023-08-29 843.45 845.85 839.49 843.01 0.0M
2023-08-28 837.29 843.34 836.65 842.98 0.0M
2023-08-25 828.85 833.10 828.60 831.28 0.0M
2023-08-24 831.61 839.18 831.61 837.65 0.0M
2023-08-23 824.56 832.68 823.95 832.25 0.0M
2023-08-22 819.61 827.85 818.57 827.85 0.0M
2023-08-21 821.36 826.00 820.03 820.57 0.0M
2023-08-18 812.32 819.30 810.04 815.60 0.0M
2023-08-17 823.03 824.23 810.12 822.51 0.0M
2023-08-16 827.09 829.52 821.08 822.39 0.0M
2023-08-15 836.01 838.40 832.88 836.47 0.0M
2023-08-14 841.18 844.89 829.55 830.32 0.0M
2023-08-10 829.38 841.08 828.73 839.90 0.0M
2023-08-09 831.27 831.27 824.61 828.65 0.0M
2023-08-08 835.59 839.14 832.44 834.78 0.0M
2023-08-07 829.24 834.14 820.19 832.25 0.0M
2023-08-04 830.83 838.88 828.37 837.77 0.0M
2023-08-03 835.45 838.26 832.14 833.70 0.0M
2023-08-02 847.92 852.09 840.89 843.03 0.0M
2023-08-01 852.78 855.85 848.11 855.45 0.0M
2023-07-31 850.49 857.47 848.40 854.38 0.0M
2023-07-28 829.90 839.38 825.65 837.60 0.0M
2023-07-27 829.43 837.41 829.00 835.71 0.0M
2023-07-26 831.74 832.19 825.58 828.23 0.0M
2023-07-25 828.27 831.98 827.98 831.08 0.0M
2023-07-24 823.63 828.91 822.56 825.94 0.0M
2023-07-21 818.89 820.40 814.49 817.64 0.0M
2023-07-20 820.93 824.98 813.70 814.89 0.0M
2023-07-19 815.21 820.51 814.07 819.65 0.0M
2023-07-18 806.86 813.33 805.20 807.78 0.0M
2023-07-14 809.19 809.98 798.41 806.71 0.0M
2023-07-13 798.98 802.68 791.98 800.00 0.0M
2023-07-12 805.07 806.04 792.02 796.96 0.0M
2023-07-11 810.87 811.07 800.44 802.93 0.0M
2023-07-10 812.69 812.92 801.72 804.04 0.0M
2023-07-07 807.65 817.87 804.63 810.01 0.0M
2023-07-06 827.28 827.31 814.37 816.52 0.0M
2023-07-05 829.26 834.37 822.71 832.46 0.0M
2023-07-04 831.72 834.50 830.52 833.62 0.0M
2023-07-03 829.28 834.00 828.59 833.69 0.0M
2023-06-30 829.40 831.02 821.19 824.30 0.0M
2023-06-29 839.86 839.86 826.42 830.12 0.0M
2023-06-28 819.24 834.04 818.14 834.04 0.0M
2023-06-27 817.77 820.37 807.82 814.52 0.0M
2023-06-26 819.65 819.65 809.09 814.96 0.0M
2023-06-23 837.43 840.01 816.18 820.57 0.0M
2023-06-22 822.91 836.47 822.51 832.04 0.0M
2023-06-21 802.26 812.96 800.57 812.18 0.0M
2023-06-20 801.29 802.02 797.32 801.06 0.0M
2023-06-19 813.31 813.31 801.48 804.97 0.0M
2023-06-16 807.11 807.55 801.42 806.76 0.0M
2023-06-15 801.44 812.87 795.64 809.06 0.0M
2023-06-14 793.47 801.82 791.82 799.21 0.0M
2023-06-13 785.64 789.43 782.80 785.56 0.0M
2023-06-12 782.65 787.57 780.98 781.56 0.0M
2023-06-09 776.15 781.15 775.49 779.58 0.0M
2023-06-08 777.55 780.99 767.92 771.62 0.0M
2023-06-07 791.30 793.52 777.42 777.42 0.0M
2023-06-06 774.67 787.73 771.24 787.28 0.0M
2023-06-05 779.99 781.59 777.22 780.89 0.0M
2023-06-02 761.89 769.35 761.52 769.35 0.0M
2023-06-01 750.86 758.26 749.81 756.67 0.0M
2023-05-31 751.94 752.37 744.34 752.37 0.0M
2023-05-30 757.07 758.00 749.75 755.46 0.0M
2023-05-29 763.96 766.30 757.82 758.89 0.0M
2023-05-26 761.20 761.96 755.40 755.59 0.0M
2023-05-25 757.97 761.80 755.97 760.70 0.0M
2023-05-24 761.28 764.09 758.07 760.67 0.0M
2023-05-23 772.38 772.46 760.35 765.05 0.0M
2023-05-22 765.05 766.65 762.13 764.11 0.0M
2023-05-19 770.38 771.20 764.01 764.82 0.0M
2023-05-18 770.82 771.85 763.79 768.56 0.0M
2023-05-17 760.03 763.30 758.17 762.46 0.0M
2023-05-16 762.01 762.36 757.63 760.85 0.0M
2023-05-15 742.15 755.67 740.49 755.67 0.0M
2023-05-12 736.09 739.76 734.31 734.77 0.0M
2023-05-11 740.36 744.48 738.53 743.82 0.0M
2023-05-10 742.62 743.49 739.13 740.78 0.0M
2023-05-09 734.82 742.49 734.82 742.46 0.0M
2023-05-08 735.52 738.15 730.61 731.46 0.0M
2023-05-02 741.34 741.38 733.17 734.77 0.0M
2023-05-01 744.11 745.35 736.73 740.83 0.0M
2023-04-28 728.81 734.27 725.91 734.01 0.0M
2023-04-27 714.40 720.88 712.73 720.54 0.0M
2023-04-26 722.38 722.74 715.77 719.08 0.0M
2023-04-25 726.95 731.97 726.43 727.24 0.0M
2023-04-24 725.54 727.77 722.17 724.74 0.0M
2023-04-21 726.74 730.64 724.64 726.32 0.0M
2023-04-20 726.91 731.07 725.40 730.16 0.0M
2023-04-19 726.98 729.50 724.55 729.19 0.0M
2023-04-18 726.52 728.20 723.67 725.48 0.0M
2023-04-17 722.08 728.37 721.72 726.17 0.0M
2023-04-14 719.77 721.23 716.19 717.18 0.0M
2023-04-13 709.38 715.22 708.26 715.22 0.0M
2023-04-12 708.60 711.86 705.75 710.71 0.0M
2023-04-11 701.72 703.56 697.67 701.45 0.0M
2023-04-10 701.82 701.82 695.44 697.01 0.0M
2023-04-07 695.07 698.15 695.07 696.40 0.0M
2023-04-06 689.48 694.13 689.42 692.89 0.0M
2023-04-05 702.30 702.73 694.80 694.99 0.0M
2023-04-04 709.81 710.43 706.88 708.32 0.0M
2023-04-03 703.37 709.56 701.24 709.56 0.0M
2023-03-31 694.86 698.93 692.65 696.18 0.0M
2023-03-30 692.83 694.52 687.24 690.81 0.0M
2023-03-29 697.16 704.90 694.91 704.90 0.0M
2023-03-28 698.31 700.15 693.86 695.67 0.0M
2023-03-27 693.59 694.23 689.63 692.14 0.0M
2023-03-24 690.83 694.16 688.47 690.32 0.0M
2023-03-23 689.74 698.19 688.28 697.90 0.0M
2023-03-22 692.58 701.21 692.30 699.43 0.0M
2023-03-20 688.39 693.44 679.62 679.62 0.0M
2023-03-17 696.47 697.26 690.53 694.86 0.0M
2023-03-16 697.36 697.44 684.67 691.40 0.0M
2023-03-15 710.76 719.15 707.26 711.70 0.0M
2023-03-14 714.56 714.56 694.82 698.41 0.0M
2023-03-13 735.47 737.02 723.78 727.93 0.0M
2023-03-10 748.42 755.21 744.70 746.53 0.0M
2023-03-09 756.65 760.68 756.58 758.87 0.0M
2023-03-08 754.53 758.41 753.54 754.51 0.0M
2023-03-07 754.13 756.40 752.28 755.19 0.0M
2023-03-06 756.04 756.04 751.39 752.74 0.0M
2023-03-03 748.12 753.41 745.74 752.19 0.0M
2023-03-02 746.07 748.62 740.97 741.80 0.0M
2023-03-01 745.29 746.04 741.33 745.16 0.0M
2023-02-28 744.27 749.67 744.27 746.62 0.0M
2023-02-27 737.97 746.12 737.97 746.12 0.0M
2023-02-24 732.00 738.55 731.68 736.92 0.0M
2023-02-22 737.20 737.91 728.20 731.29 0.0M
2023-02-21 738.57 739.76 734.51 739.18 0.0M
2023-02-20 725.78 738.64 724.78 738.06 0.0M
2023-02-17 720.09 724.56 720.08 722.09 0.0M
2023-02-16 725.89 726.27 722.39 723.86 0.0M
2023-02-15 726.64 727.52 721.75 723.13 0.0M
2023-02-14 724.61 726.61 723.12 725.12 0.0M
2023-02-13 723.94 725.37 716.48 719.87 0.0M
2023-02-10 721.65 728.53 720.60 723.92 0.0M
2023-02-09 715.47 724.29 714.44 722.46 0.0M
2023-02-08 719.05 720.95 716.51 716.81 0.0M
2023-02-07 714.97 719.93 713.30 716.93 0.0M
2023-02-06 705.95 708.19 704.45 707.76 0.0M
2023-02-03 696.46 701.75 696.17 700.41 0.0M
2023-02-02 707.26 707.38 698.65 699.94 0.0M
2023-02-01 714.20 714.52 704.22 705.27 0.0M
2023-01-31 712.22 713.60 709.93 711.56 0.0M
2023-01-30 703.91 709.10 702.14 708.36 0.0M
2023-01-27 702.85 706.47 700.38 706.17 0.0M
2023-01-26 706.85 708.43 701.22 702.62 0.0M
2023-01-25 698.75 703.46 697.69 703.00 0.0M
2023-01-24 695.29 701.67 695.29 701.14 0.0M
2023-01-23 693.01 694.88 690.36 691.29 0.0M
2023-01-20 685.66 686.64 681.71 686.64 0.0M
2023-01-19 693.88 697.56 686.51 687.19 0.0M
2023-01-18 689.38 696.83 685.83 696.08 0.0M
2023-01-17 683.13 688.87 680.13 686.99 0.0M
2023-01-16 674.92 680.18 674.21 677.49 0.0M
2023-01-13 674.40 676.81 672.44 675.28 0.0M
2023-01-12 678.12 679.18 674.67 675.95 0.0M
2023-01-11 671.75 677.11 670.96 676.84 0.0M
2023-01-10 675.06 675.92 668.96 668.96 0.0M
2023-01-06 673.16 675.00 669.27 669.27 0.0M
2023-01-05 676.55 678.04 673.13 674.66 0.0M
2023-01-04 684.61 684.61 675.12 675.43 0.0M