Yahoo

Mail

Singapore markets open in 7 hours 15 minutes

Straits Times Index
3,065.94
-20.48(-0.66%)
S&P 500
4,555.72
+5.29(+0.12%)
Dow
35,421.30
+87.83(+0.25%)
Nasdaq
14,264.54
+23.52(+0.17%)
Bitcoin USD
38,214.93
+1,139.30(+3.07%)
CMC Crypto 200
790.34
+25.65(+3.35%)

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY

Add to watchlist

33,408.39

-39.28

(-0.12%)

At close: 03:15PM JST

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in JPYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	33,520.39	33,545.85	33,298.04	33,408.39	33,408.39	-
27 Nov 2023	33,710.03	33,811.41	33,397.04	33,447.67	33,447.67	82,700,000
24 Nov 2023	33,752.05	33,817.86	33,622.57	33,625.53	33,625.53	80,700,000
22 Nov 2023	33,182.99	33,593.50	33,182.99	33,451.83	33,451.83	75,600,000
21 Nov 2023	33,453.15	33,460.32	33,254.73	33,354.14	33,354.14	91,900,000
20 Nov 2023	33,559.62	33,853.46	33,352.69	33,388.03	33,388.03	94,900,000
17 Nov 2023	33,344.85	33,599.63	33,263.67	33,585.20	33,585.20	93,200,000
16 Nov 2023	33,399.59	33,614.13	33,233.84	33,424.41	33,424.41	94,200,000
15 Nov 2023	33,112.31	33,556.52	33,096.93	33,519.70	33,519.70	123,800,000
14 Nov 2023	32,760.51	32,836.27	32,667.40	32,695.93	32,695.93	88,100,000
13 Nov 2023	32,818.15	32,913.31	32,499.28	32,585.11	32,585.11	90,600,000
10 Nov 2023	32,491.24	32,598.93	32,248.24	32,568.11	32,568.11	111,300,000
09 Nov 2023	32,316.39	32,723.71	32,193.20	32,646.46	32,646.46	115,500,000
08 Nov 2023	32,457.23	32,512.17	32,049.34	32,166.48	32,166.48	156,200,000
07 Nov 2023	32,551.77	32,591.11	32,250.93	32,271.82	32,271.82	106,700,000
06 Nov 2023	32,450.82	32,766.54	32,395.50	32,708.48	32,708.48	139,400,000
02 Nov 2023	31,987.02	32,087.13	31,878.36	31,949.89	31,949.89	121,100,000
01 Nov 2023	31,311.22	31,601.65	31,301.51	31,601.65	31,601.65	130,100,000
31 Oct 2023	30,694.96	30,973.66	30,552.65	30,858.85	30,858.85	134,300,000
30 Oct 2023	30,663.48	30,762.50	30,538.29	30,696.96	30,696.96	187,000,000
27 Oct 2023	30,713.79	31,081.48	30,687.33	30,991.69	30,991.69	89,100,000
26 Oct 2023	30,902.92	30,943.33	30,567.61	30,601.78	30,601.78	85,600,000
25 Oct 2023	31,302.51	31,466.92	31,195.58	31,269.92	31,269.92	78,700,000
24 Oct 2023	31,157.01	31,210.26	30,551.67	31,062.35	31,062.35	97,900,000
23 Oct 2023	31,151.98	31,177.41	30,974.26	30,999.55	30,999.55	73,500,000
20 Oct 2023	31,164.89	31,428.97	31,093.90	31,259.36	31,259.36	84,500,000
19 Oct 2023	31,579.54	31,669.42	31,399.17	31,430.62	31,430.62	80,700,000
18 Oct 2023	32,033.81	32,101.47	31,866.95	32,042.25	32,042.25	83,200,000
17 Oct 2023	32,063.79	32,260.77	31,901.39	32,040.29	32,040.29	75,600,000
16 Oct 2023	31,983.04	31,999.79	31,564.31	31,659.03	31,659.03	84,500,000
13 Oct 2023	32,328.39	32,533.08	32,249.03	32,315.99	32,315.99	91,500,000
12 Oct 2023	32,120.94	32,494.66	32,120.94	32,494.66	32,494.66	100,600,000
11 Oct 2023	31,847.10	32,037.07	31,804.09	31,936.51	31,936.51	89,500,000
10 Oct 2023	31,314.67	31,818.26	31,314.67	31,746.53	31,746.53	101,000,000
06 Oct 2023	31,003.95	31,160.45	30,928.16	30,994.67	30,994.67	94,600,000
05 Oct 2023	30,733.65	31,083.90	30,565.32	31,075.36	31,075.36	114,200,000
04 Oct 2023	30,765.03	30,830.85	30,487.67	30,526.88	30,526.88	137,200,000
03 Oct 2023	31,607.97	31,607.97	31,157.40	31,237.94	31,237.94	109,600,000
02 Oct 2023	32,101.97	32,401.58	31,759.88	31,759.88	31,759.88	103,100,000
29 Sept 2023	32,018.64	32,027.46	31,717.74	31,857.62	31,857.62	132,000,000
28 Sept 2023	32,119.37	32,164.45	31,674.42	31,872.52	31,872.52	115,900,000
27 Sept 2023	32,023.37	32,371.90	31,960.32	32,371.90	32,371.90	105,600,000
26 Sept 2023	32,640.05	32,643.41	32,315.05	32,315.05	32,315.05	86,500,000
25 Sept 2023	32,517.26	32,722.22	32,388.28	32,678.62	32,678.62	82,100,000
22 Sept 2023	32,189.32	32,535.67	32,154.53	32,402.41	32,402.41	109,800,000
21 Sept 2023	32,865.56	32,939.89	32,550.65	32,571.03	32,571.03	107,900,000
20 Sept 2023	33,261.35	33,267.14	32,988.65	33,023.78	33,023.78	113,500,000
19 Sept 2023	33,296.23	33,337.23	33,128.86	33,242.59	33,242.59	117,200,000
15 Sept 2023	33,428.44	33,634.31	33,391.46	33,533.09	33,533.09	166,600,000
14 Sept 2023	32,925.54	33,244.45	32,851.24	33,168.10	33,168.10	112,100,000
13 Sept 2023	32,742.29	32,872.44	32,616.65	32,706.52	32,706.52	98,100,000
12 Sept 2023	32,629.16	32,799.69	32,486.48	32,776.37	32,776.37	94,000,000
11 Sept 2023	32,690.54	32,746.14	32,391.69	32,467.76	32,467.76	84,200,000
08 Sept 2023	32,916.25	32,920.43	32,512.80	32,606.84	32,606.84	114,100,000
07 Sept 2023	33,118.55	33,322.45	32,986.35	32,991.08	32,991.08	100,200,000
06 Sept 2023	33,115.06	33,282.15	33,088.22	33,241.02	33,241.02	94,200,000
05 Sept 2023	32,941.41	33,036.76	32,784.32	33,036.76	33,036.76	91,300,000
04 Sept 2023	32,797.32	32,939.18	32,714.94	32,939.18	32,939.18	89,600,000
01 Sept 2023	32,521.15	32,845.46	32,499.44	32,710.62	32,710.62	88,400,000
31 Aug 2023	32,361.02	32,692.76	32,359.15	32,619.34	32,619.34	114,600,000
30 Aug 2023	32,432.95	32,557.45	32,300.56	32,333.46	32,333.46	89,100,000
29 Aug 2023	32,280.57	32,389.12	32,186.57	32,226.97	32,226.97	77,500,000
28 Aug 2023	31,915.68	32,205.48	31,881.93	32,169.99	32,169.99	69,900,000
25 Aug 2023	31,840.91	31,885.53	31,572.06	31,624.28	31,624.28	65,700,000
24 Aug 2023	32,130.52	32,297.91	32,063.14	32,287.21	32,287.21	73,400,000
23 Aug 2023	31,717.91	32,039.60	31,717.91	32,010.26	32,010.26	65,100,000
22 Aug 2023	31,792.60	31,906.10	31,693.76	31,856.71	31,856.71	70,200,000
21 Aug 2023	31,552.85	31,758.70	31,409.86	31,565.64	31,565.64	69,500,000
18 Aug 2023	31,321.26	31,644.89	31,275.25	31,450.76	31,450.76	74,800,000
17 Aug 2023	31,621.98	31,704.08	31,309.68	31,626.00	31,626.00	87,700,000
16 Aug 2023	31,965.58	31,997.28	31,766.82	31,766.82	31,766.82	84,800,000
15 Aug 2023	32,372.53	32,403.93	32,217.52	32,238.89	32,238.89	75,100,000
14 Aug 2023	32,456.72	32,613.99	32,031.54	32,059.91	32,059.91	95,600,000
10 Aug 2023	32,015.96	32,504.85	32,015.96	32,473.65	32,473.65	108,000,000
09 Aug 2023	32,346.32	32,407.85	32,175.64	32,204.33	32,204.33	104,500,000
08 Aug 2023	32,430.61	32,539.88	32,238.59	32,377.29	32,377.29	91,800,000
07 Aug 2023	31,921.28	32,306.87	31,830.23	32,254.56	32,254.56	94,100,000
04 Aug 2023	32,019.06	32,294.70	31,934.35	32,192.75	32,192.75	106,600,000
03 Aug 2023	32,375.85	32,467.06	32,142.25	32,159.28	32,159.28	120,300,000
02 Aug 2023	33,123.12	33,158.58	32,628.29	32,707.69	32,707.69	124,200,000
01 Aug 2023	33,292.31	33,488.77	33,203.88	33,476.58	33,476.58	110,800,000
31 Jul 2023	33,128.83	33,402.08	33,025.93	33,172.22	33,172.22	134,300,000
28 Jul 2023	32,444.42	32,846.97	32,037.55	32,759.23	32,759.23	170,500,000
27 Jul 2023	32,523.69	32,938.59	32,503.69	32,891.16	32,891.16	90,900,000
26 Jul 2023	32,704.96	32,724.25	32,488.52	32,668.34	32,668.34	85,200,000
25 Jul 2023	32,705.39	32,715.56	32,509.94	32,682.51	32,682.51	101,000,000
24 Jul 2023	32,648.14	32,793.77	32,554.46	32,700.94	32,700.94	83,500,000
21 Jul 2023	32,336.86	32,462.44	32,080.95	32,304.25	32,304.25	79,400,000
20 Jul 2023	32,803.35	32,861.02	32,462.86	32,490.52	32,490.52	75,600,000
19 Jul 2023	32,812.36	32,896.03	32,671.03	32,896.03	32,896.03	81,900,000
18 Jul 2023	32,457.18	32,714.59	32,338.30	32,493.89	32,493.89	81,100,000
14 Jul 2023	32,587.90	32,780.63	32,225.37	32,391.26	32,391.26	90,300,000
13 Jul 2023	32,106.05	32,484.40	31,952.98	32,419.33	32,419.33	77,800,000
12 Jul 2023	32,280.05	32,312.03	31,791.71	31,943.93	31,943.93	88,400,000
11 Jul 2023	32,434.67	32,468.70	32,084.42	32,203.57	32,203.57	87,200,000
10 Jul 2023	32,393.46	32,558.98	32,065.63	32,189.73	32,189.73	101,200,000
07 Jul 2023	32,450.64	32,730.25	32,327.90	32,388.42	32,388.42	105,100,000
06 Jul 2023	33,058.40	33,079.45	32,637.72	32,773.02	32,773.02	100,600,000
05 Jul 2023	33,165.06	33,389.22	33,041.14	33,338.70	33,338.70	95,100,000
04 Jul 2023	33,512.26	33,576.45	33,338.78	33,422.52	33,422.52	99,400,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,065.94-20.48(-0.66%)

S&P 5004,555.72+5.29(+0.12%)

Dow35,421.30+87.83(+0.25%)

Nasdaq14,264.54+23.52(+0.17%)

Bitcoin USD38,214.93+1,139.30(+3.07%)

CMC Crypto 200790.34+25.65(+3.35%)

Nikkei 225 (^N225)

Straits Times Index
3,065.94
-20.48(-0.66%)

S&P 500
4,555.72
+5.29(+0.12%)

Dow
35,421.30
+87.83(+0.25%)

Nasdaq
14,264.54
+23.52(+0.17%)

Bitcoin USD
38,214.93
+1,139.30(+3.07%)

CMC Crypto 200
790.34
+25.65(+3.35%)