Tokyo SE TOPIX17 Retail Stock Price (RETL17.T)

RETL17.T
🏛️ Japan →
373.79
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 373.03 373.23 372.85 372.91 0.0K
09:05 372.93 372.93 371.76 371.87 0.0K
09:10 371.98 372.11 371.51 372.04 0.0K
09:15 371.97 372.16 371.53 372.13 0.0K
09:20 372.15 372.16 371.46 371.67 0.0K
09:25 371.79 371.79 371.39 371.49 0.0K
09:30 371.51 371.72 371.51 371.66 0.0K
09:35 371.70 372.07 371.52 372.04 0.0K
09:40 372.09 372.13 371.92 371.92 0.0K
09:45 371.92 372.01 371.52 371.58 0.0K
09:50 371.58 371.58 371.22 371.55 0.0K
09:55 371.63 371.72 371.45 371.58 0.0K
10:00 371.59 371.69 371.40 371.53 0.0K
10:05 371.55 371.60 371.48 371.53 0.0K
10:10 371.51 371.81 371.43 371.81 0.0K
10:15 371.78 371.98 371.78 371.97 0.0K
10:20 372.00 372.14 371.99 372.06 0.0K
10:25 372.08 372.20 372.02 372.16 0.0K
10:30 372.14 372.26 372.00 372.00 0.0K
10:35 372.02 372.29 372.00 372.18 0.0K
10:40 372.16 372.19 371.89 371.89 0.0K
10:45 371.92 372.17 371.92 372.17 0.0K
10:50 372.21 372.33 372.18 372.26 0.0K
10:55 372.32 372.32 372.22 372.30 0.0K
11:00 372.34 372.41 372.17 372.32 0.0K
11:05 372.39 372.49 372.13 372.13 0.0K
11:10 372.11 372.11 371.81 371.82 0.0K
11:15 371.81 371.81 371.35 371.46 0.0K
11:20 371.52 371.61 371.51 371.60 0.0K
11:25 371.65 371.70 371.59 371.63 0.0K
11:30 371.64 371.64 371.60 371.60 0.0K
12:30 371.65 371.65 371.26 371.35 0.0K
12:35 371.32 371.37 371.03 371.03 0.0K
12:40 371.03 371.04 370.86 370.99 0.0K
12:45 370.98 371.04 370.93 370.93 0.0K
12:50 370.89 370.92 370.70 370.87 0.0K
12:55 370.87 370.97 370.86 370.95 0.0K
13:00 370.98 371.09 370.96 371.09 0.0K
13:05 371.07 371.11 370.96 371.11 0.0K
13:10 371.13 371.23 371.12 371.18 0.0K
13:15 371.19 371.26 371.16 371.24 0.0K
13:20 371.22 371.44 371.22 371.44 0.0K
13:25 371.45 371.54 371.29 371.29 0.0K
13:30 371.23 371.27 371.04 371.05 0.0K
13:35 371.01 371.02 370.60 370.62 0.0K
13:40 370.67 370.81 370.65 370.75 0.0K
13:45 370.74 370.98 370.72 370.98 0.0K
13:50 370.99 371.08 370.85 370.85 0.0K
13:55 370.81 370.95 370.81 370.95 0.0K
14:00 370.95 370.95 370.80 370.84 0.0K
14:05 370.85 371.10 370.83 371.10 0.0K
14:10 371.10 371.36 371.10 371.31 0.0K
14:15 371.31 371.42 371.29 371.42 0.0K
14:20 371.43 371.46 371.36 371.37 0.0K
14:25 371.37 371.37 371.08 371.08 0.0K
14:30 371.05 371.05 370.81 370.83 0.0K
14:35 370.84 371.00 370.84 371.00 0.0K
14:40 371.02 371.07 370.92 371.03 0.0K
14:45 371.07 371.11 371.06 371.07 0.0K
14:50 371.01 371.19 371.01 371.17 0.0K
14:55 371.13 371.31 371.00 371.31 0.0K
15:00 371.30 371.30 371.08 371.15 0.0K
15:05 371.16 371.24 371.14 371.23 0.0K
15:10 371.26 371.30 371.23 371.30 0.0K
15:15 371.31 371.32 371.17 371.24 0.0K
15:20 371.25 371.56 371.25 371.56 0.0K
15:25 371.53 371.53 371.53 371.53 0.0K
15:30 371.53 371.53 371.29 371.29 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 371.29 374.29 370.77 373.79 0.0M
2025-09-25 373.03 373.23 370.60 371.29 0.0M
2025-09-24 371.75 372.52 368.39 372.05 0.0M
2025-09-22 370.19 371.97 370.19 370.29 0.0M
2025-09-19 375.17 376.82 368.35 369.94 0.0M
2025-09-18 375.30 376.37 373.22 375.74 0.0M
2025-09-17 372.08 374.94 371.45 374.40 0.0M
2025-09-16 375.71 375.98 372.76 373.85 0.0M
2025-09-12 376.21 377.38 375.07 376.27 0.0M
2025-09-11 373.97 374.80 372.21 374.40 0.0M
2025-09-10 374.45 376.01 373.09 375.27 0.0M
2025-09-09 379.69 379.72 374.05 374.05 0.0M
2025-09-08 374.53 379.67 374.50 377.76 0.0M
2025-09-05 372.20 374.46 371.01 374.11 0.0M
2025-09-04 367.82 371.94 367.79 371.06 0.0M
2025-09-03 366.39 368.99 365.86 367.52 0.0M
2025-09-02 367.53 368.56 365.45 366.72 0.0M
2025-09-01 365.40 369.69 365.02 366.32 0.0M
2025-08-29 368.41 369.23 363.71 365.96 0.0M
2025-08-28 369.96 370.69 368.37 369.84 0.0M
2025-08-27 373.06 373.48 371.44 371.82 0.0M
2025-08-26 375.04 375.41 371.82 373.34 0.0M
2025-08-25 378.86 379.10 375.73 375.88 0.0M
2025-08-22 379.35 379.81 377.63 378.82 0.0M
2025-08-21 381.29 381.54 378.06 379.39 0.0M
2025-08-20 381.12 382.69 380.05 382.06 0.0M
2025-08-19 382.43 383.46 380.49 381.15 0.0M
2025-08-18 377.44 382.23 377.44 380.74 0.0M
2025-08-15 374.34 377.70 373.53 377.52 0.0M
2025-08-14 376.47 376.51 372.56 373.83 0.0M
2025-08-13 379.62 380.73 377.35 379.29 0.0M
2025-08-12 373.08 379.38 373.08 378.21 0.0M
2025-08-08 370.96 374.00 370.73 372.73 0.0M
2025-08-07 367.56 372.91 367.56 369.44 0.0M
2025-08-06 362.68 367.46 362.68 366.10 0.0M
2025-08-05 364.50 366.07 362.85 362.90 0.0M
2025-08-04 362.35 364.52 361.31 363.46 0.0M
2025-08-01 360.18 365.35 360.18 365.10 0.0M
2025-07-31 358.82 359.74 356.77 358.99 0.0M
2025-07-30 357.30 357.53 356.09 357.00 0.0M
2025-07-29 355.58 356.61 354.76 356.61 0.0M
2025-07-28 361.16 361.16 357.16 357.22 0.0M
2025-07-25 363.15 363.77 359.50 359.88 0.0M
2025-07-24 358.67 362.76 357.96 362.10 0.0M
2025-07-23 353.89 357.27 353.17 356.47 0.0M
2025-07-22 351.17 353.79 350.31 351.65 0.0M
2025-07-18 354.42 354.55 351.08 351.18 0.0M
2025-07-17 355.54 356.36 351.36 353.39 0.0M
2025-07-16 353.10 356.35 352.33 355.27 0.0M
2025-07-15 355.42 356.78 353.01 353.92 0.0M
2025-07-14 354.35 356.09 353.02 354.09 0.0M
2025-07-11 355.62 356.69 354.62 354.96 0.0M
2025-07-10 360.56 360.56 355.41 356.05 0.0M
2025-07-09 361.74 361.99 359.59 360.61 0.0M
2025-07-08 361.73 363.10 359.71 360.48 0.0M
2025-07-07 359.17 362.52 359.17 361.38 0.0M
2025-07-04 358.39 359.29 357.31 358.53 0.0M
2025-07-03 360.28 360.31 356.47 357.94 0.0M
2025-07-02 358.04 361.30 357.56 361.11 0.0M
2025-07-01 363.90 364.08 358.88 359.26 0.0M
2025-06-30 361.95 364.59 361.48 363.05 0.0M
2025-06-27 358.55 360.24 357.89 360.03 0.0M
2025-06-26 353.05 357.03 352.95 357.03 0.0M
2025-06-25 354.43 354.43 352.00 352.64 0.0M
2025-06-24 357.64 359.00 355.74 356.20 0.0M
2025-06-23 354.27 356.73 353.46 355.36 0.0M
2025-06-20 357.25 358.48 354.21 354.21 0.0M
2025-06-19 355.33 357.41 354.35 357.03 0.0M
2025-06-18 351.73 355.01 351.73 354.42 0.0M
2025-06-17 352.44 352.56 350.64 351.13 0.0M
2025-06-16 351.51 352.83 350.69 352.52 0.0M
2025-06-14 351.75 349.42 349.42 349.42 0.0M
2025-06-13 351.75 351.75 348.03 349.42 0.0M
2025-06-12 352.01 352.78 350.47 351.04 0.0M
2025-06-11 353.26 354.03 352.10 353.20 0.0M
2025-06-10 352.52 353.05 351.35 352.40 0.0M
2025-06-09 354.56 354.97 352.20 353.02 0.0M
2025-06-06 352.47 354.31 352.34 353.56 0.0M
2025-06-05 352.27 353.08 350.97 351.93 0.0M
2025-06-04 351.26 354.51 351.04 353.92 0.0M
2025-06-03 351.41 352.89 351.17 351.73 0.0M
2025-06-02 349.81 351.14 348.61 350.54 0.0M
2025-05-30 348.16 352.05 347.62 351.36 0.0M
2025-05-29 350.01 351.50 349.36 350.68 0.0M
2025-05-28 352.20 352.34 349.03 349.42 0.0M
2025-05-27 349.77 351.38 349.19 350.59 0.0M
2025-05-26 349.75 351.54 348.25 349.38 0.0M
2025-05-23 347.86 349.61 347.65 348.64 0.0M
2025-05-22 346.55 349.62 346.38 347.39 0.0M
2025-05-21 350.30 351.29 348.01 348.01 0.0M
2025-05-20 353.76 354.70 348.83 349.63 0.0M
2025-05-19 354.57 356.07 353.31 354.23 0.0M
2025-05-16 352.71 355.21 350.90 354.76 0.0M
2025-05-15 349.20 352.79 348.63 351.79 0.0M
2025-05-14 350.64 351.32 348.27 350.20 0.0M
2025-05-13 354.67 355.25 351.00 351.47 0.0M
2025-05-12 354.33 354.69 353.01 353.67 0.0M
2025-05-09 350.10 353.12 349.67 352.65 0.0M
2025-05-08 347.67 348.99 345.75 348.72 0.0M
2025-05-07 345.62 349.21 345.32 347.08 0.0M
2025-05-02 341.16 344.44 341.12 344.12 0.0M
2025-05-01 341.96 342.87 340.51 341.25 0.0M
2025-04-30 341.50 341.77 339.57 341.36 0.0M
2025-04-28 336.03 341.25 335.44 341.25 0.0M
2025-04-25 335.45 337.69 334.88 335.66 0.0M
2025-04-24 342.27 342.27 335.21 335.70 0.0M
2025-04-23 341.46 343.54 341.20 342.52 0.0M
2025-04-22 337.93 340.73 337.93 339.32 0.0M
2025-04-21 337.59 340.06 337.11 338.07 0.0M
2025-04-18 331.64 337.96 331.64 337.96 0.0M
2025-04-17 330.35 331.84 328.99 330.59 0.0M
2025-04-16 329.85 330.82 328.47 330.47 0.0M
2025-04-15 328.89 329.55 328.02 329.06 0.0M
2025-04-14 328.73 329.18 326.03 327.73 0.0M
2025-04-11 324.34 327.58 319.88 327.54 0.0M
2025-04-10 315.62 328.77 315.49 328.77 0.0M
2025-04-09 312.70 312.80 307.56 310.77 0.0M
2025-04-08 305.86 315.69 304.98 314.38 0.0M
2025-04-07 313.17 313.66 299.67 301.04 0.0M
2025-04-04 319.46 321.45 315.24 318.77 0.0M
2025-04-03 316.46 321.21 314.02 320.58 0.0M
2025-04-02 323.97 324.25 320.68 321.55 0.0M
2025-04-01 325.78 326.96 322.70 323.27 0.0M
2025-03-31 327.16 327.16 322.30 323.31 0.0M
2025-03-28 331.98 331.98 329.21 331.01 0.0M
2025-03-27 331.00 333.66 330.70 333.31 0.0M
2025-03-26 331.41 332.60 329.98 331.48 0.0M
2025-03-25 329.77 330.16 328.38 329.57 0.0M
2025-03-24 328.30 328.89 326.85 327.96 0.0M
2025-03-21 326.35 329.18 326.35 327.18 0.0M
2025-03-19 327.22 328.86 326.77 327.07 0.0M
2025-03-18 327.95 328.92 327.37 327.48 0.0M
2025-03-17 327.83 327.89 326.13 326.19 0.0M
2025-03-14 325.68 327.69 325.12 327.38 0.0M
2025-03-13 327.11 330.35 325.22 326.57 0.0M
2025-03-12 323.87 326.89 323.87 325.86 0.0M
2025-03-11 319.83 323.81 318.01 323.81 0.0M
2025-03-10 322.84 323.42 320.70 322.09 0.0M
2025-03-07 324.55 325.38 321.75 322.24 0.0M
2025-03-06 324.02 329.32 324.02 327.56 0.0M
2025-03-05 324.41 324.57 321.27 322.85 0.0M
2025-03-04 325.32 325.73 318.15 322.56 0.0M
2025-03-03 322.64 326.65 322.64 326.65 0.0M
2025-02-28 321.60 323.22 318.17 319.67 0.0M
2025-02-27 326.42 326.42 320.77 322.49 0.0M
2025-02-26 328.50 329.50 327.66 329.36 0.0M
2025-02-25 326.65 328.35 325.54 327.97 0.0M
2025-02-21 327.38 329.68 327.38 328.46 0.0M
2025-02-20 330.20 330.25 326.63 328.18 0.0M
2025-02-19 333.26 333.26 331.32 331.49 0.0M
2025-02-18 335.99 336.01 333.93 333.93 0.0M
2025-02-17 337.56 338.48 335.70 336.03 0.0M
2025-02-14 338.32 338.88 336.56 336.70 0.0M
2025-02-13 338.41 338.82 336.35 338.64 0.0M
2025-02-12 337.47 338.12 335.38 336.91 0.0M
2025-02-10 336.64 337.36 335.09 336.69 0.0M
2025-02-07 337.77 338.30 336.15 336.15 0.0M
2025-02-06 336.82 338.27 336.22 337.23 0.0M
2025-02-05 337.12 337.66 335.22 335.53 0.0M
2025-02-04 341.02 341.42 336.03 336.77 0.0M
2025-02-03 340.04 340.35 337.69 338.46 0.0M
2025-01-31 344.85 344.85 343.33 343.78 0.0M
2025-01-30 340.96 344.18 340.85 344.15 0.0M
2025-01-29 339.53 341.66 339.09 341.39 0.0M
2025-01-28 338.34 340.77 338.24 339.13 0.0M
2025-01-27 337.10 338.09 336.15 336.70 0.0M
2025-01-24 334.17 335.90 333.66 333.75 0.0M
2025-01-23 331.74 333.66 330.67 332.71 0.0M
2025-01-22 333.64 333.64 332.16 332.51 0.0M
2025-01-21 333.05 333.49 331.09 333.06 0.0M
2025-01-20 331.04 332.81 330.70 331.59 0.0M
2025-01-17 331.03 331.21 328.53 330.48 0.0M
2025-01-16 331.50 332.83 330.77 330.97 0.0M
2025-01-15 329.28 331.24 328.82 329.94 0.0M
2025-01-14 330.78 330.78 326.55 327.98 0.0M
2025-01-10 331.43 333.25 328.17 332.04 0.0M
2025-01-09 334.96 335.54 332.29 333.79 0.0M
2025-01-08 337.33 337.33 334.03 335.04 0.0M
2025-01-07 338.78 340.24 338.01 338.67 0.0M
2025-01-06 344.54 344.58 337.28 337.43 0.0M