Singapore markets close in 35 minutes
Straits Times Index
2,973.81+49.23(+1.68%)Nikkei
30,168.27+496.57(+1.67%)Hang Seng
30,074.17+355.93(+1.20%)
Nikkei 225 (^N225)
Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
30,168.27+496.57 (+1.67%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2021 | 30,077.27 | 30,213.28 | 30,044.43 | 30,168.27 | 30,168.27 | - |
| 24 Feb 2021 | 30,020.11 | 30,089.59 | 29,671.70 | 29,671.70 | 29,671.70 | 79,300,000 |
| 22 Feb 2021 | 30,281.78 | 30,458.13 | 30,089.18 | 30,156.03 | 30,156.03 | 62,800,000 |
| 19 Feb 2021 | 29,970.59 | 30,169.59 | 29,847.33 | 30,017.92 | 30,017.92 | 63,700,000 |
| 18 Feb 2021 | 30,311.98 | 30,560.49 | 30,140.01 | 30,236.09 | 30,236.09 | 77,900,000 |
| 17 Feb 2021 | 30,366.82 | 30,398.20 | 30,191.01 | 30,292.19 | 30,292.19 | 74,800,000 |
| 16 Feb 2021 | 30,229.46 | 30,714.52 | 30,191.65 | 30,467.75 | 30,467.75 | 81,300,000 |
| 15 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 29,635.88 | 29,650.51 | 29,417.32 | 29,520.07 | 29,520.07 | 79,800,000 |
| 10 Feb 2021 | 29,412.55 | 29,562.93 | 29,368.18 | 29,562.93 | 29,562.93 | 81,100,000 |
| 09 Feb 2021 | 29,435.61 | 29,585.75 | 29,350.48 | 29,505.93 | 29,505.93 | 86,900,000 |
| 08 Feb 2021 | 28,831.58 | 29,400.56 | 28,817.60 | 29,388.50 | 29,388.50 | 93,600,000 |
| 05 Feb 2021 | 28,631.46 | 28,785.71 | 28,548.27 | 28,779.19 | 28,779.19 | 93,200,000 |
| 04 Feb 2021 | 28,557.46 | 28,600.22 | 28,325.89 | 28,341.95 | 28,341.95 | 81,100,000 |
| 03 Feb 2021 | 28,482.71 | 28,669.95 | 28,402.30 | 28,646.50 | 28,646.50 | 84,000,000 |
| 02 Feb 2021 | 28,207.48 | 28,379.31 | 28,089.12 | 28,362.17 | 28,362.17 | 67,500,000 |
| 01 Feb 2021 | 27,649.07 | 28,107.10 | 27,649.07 | 28,091.05 | 28,091.05 | 65,700,000 |
| 29 Jan 2021 | 28,320.72 | 28,320.72 | 27,629.80 | 27,663.39 | 27,663.39 | 91,700,000 |
| 28 Jan 2021 | 28,169.27 | 28,360.48 | 27,975.85 | 28,197.42 | 28,197.42 | 123,900,000 |
| 27 Jan 2021 | 28,665.34 | 28,754.99 | 28,542.00 | 28,635.21 | 28,635.21 | 69,000,000 |
| 26 Jan 2021 | 28,696.30 | 28,740.71 | 28,527.81 | 28,546.18 | 28,546.18 | 63,500,000 |
| 25 Jan 2021 | 28,698.89 | 28,822.29 | 28,566.85 | 28,822.29 | 28,822.29 | 57,300,000 |
| 22 Jan 2021 | 28,580.20 | 28,698.18 | 28,527.16 | 28,631.45 | 28,631.45 | 66,900,000 |
| 21 Jan 2021 | 28,710.41 | 28,846.15 | 28,677.61 | 28,756.86 | 28,756.86 | 67,700,000 |
| 20 Jan 2021 | 28,798.74 | 28,801.19 | 28,402.11 | 28,523.26 | 28,523.26 | 69,800,000 |
| 19 Jan 2021 | 28,405.49 | 28,720.91 | 28,373.34 | 28,633.46 | 28,633.46 | 58,200,000 |
| 18 Jan 2021 | 28,238.68 | 28,349.97 | 28,111.54 | 28,242.21 | 28,242.21 | 51,900,000 |
| 15 Jan 2021 | 28,777.47 | 28,820.50 | 28,477.03 | 28,519.18 | 28,519.18 | 74,100,000 |
| 14 Jan 2021 | 28,442.73 | 28,979.53 | 28,411.58 | 28,698.26 | 28,698.26 | 81,900,000 |
| 13 Jan 2021 | 28,140.10 | 28,503.43 | 28,133.59 | 28,456.59 | 28,456.59 | 70,900,000 |
| 12 Jan 2021 | 28,004.37 | 28,287.37 | 27,899.45 | 28,164.34 | 28,164.34 | 78,800,000 |
| 08 Jan 2021 | 27,720.14 | 28,139.03 | 27,667.75 | 28,139.03 | 28,139.03 | 84,900,000 |
| 07 Jan 2021 | 27,340.46 | 27,624.73 | 27,340.46 | 27,490.13 | 27,490.13 | 98,900,000 |
| 06 Jan 2021 | 27,102.85 | 27,196.40 | 27,002.18 | 27,055.94 | 27,055.94 | 72,700,000 |
| 05 Jan 2021 | 27,151.38 | 27,279.78 | 27,073.46 | 27,158.63 | 27,158.63 | 55,000,000 |
| 04 Jan 2021 | 27,575.57 | 27,602.11 | 27,042.32 | 27,258.38 | 27,258.38 | 51,500,000 |
| 30 Dec 2020 | 27,559.10 | 27,572.57 | 27,338.56 | 27,444.17 | 27,444.17 | 50,600,000 |
| 29 Dec 2020 | 26,936.38 | 27,602.52 | 26,921.14 | 27,568.15 | 27,568.15 | 59,400,000 |
| 28 Dec 2020 | 26,691.29 | 26,854.03 | 26,664.60 | 26,854.03 | 26,854.03 | 50,700,000 |
| 25 Dec 2020 | 26,708.10 | 26,716.61 | 26,638.28 | 26,656.61 | 26,656.61 | 33,400,000 |
| 24 Dec 2020 | 26,635.11 | 26,764.53 | 26,605.26 | 26,668.35 | 26,668.35 | 47,900,000 |
| 23 Dec 2020 | 26,580.43 | 26,585.21 | 26,414.74 | 26,524.79 | 26,524.79 | 56,000,000 |
| 22 Dec 2020 | 26,559.33 | 26,639.99 | 26,361.66 | 26,436.39 | 26,436.39 | 58,600,000 |
| 21 Dec 2020 | 26,834.10 | 26,905.67 | 26,533.63 | 26,714.42 | 26,714.42 | 60,700,000 |
| 18 Dec 2020 | 26,775.53 | 26,824.29 | 26,707.30 | 26,763.39 | 26,763.39 | 73,800,000 |
| 17 Dec 2020 | 26,744.50 | 26,843.05 | 26,676.28 | 26,806.67 | 26,806.67 | 61,500,000 |
| 16 Dec 2020 | 26,835.59 | 26,874.98 | 26,717.03 | 26,757.40 | 26,757.40 | 61,300,000 |
| 15 Dec 2020 | 26,683.11 | 26,736.84 | 26,605.54 | 26,687.84 | 26,687.84 | 59,300,000 |
| 14 Dec 2020 | 26,659.53 | 26,870.47 | 26,648.69 | 26,732.44 | 26,732.44 | 60,000,000 |
| 11 Dec 2020 | 26,732.85 | 26,819.41 | 26,553.01 | 26,652.52 | 26,652.52 | 74,900,000 |
| 10 Dec 2020 | 26,688.50 | 26,852.77 | 26,639.98 | 26,756.24 | 26,756.24 | 69,200,000 |
| 09 Dec 2020 | 26,526.34 | 26,826.78 | 26,520.60 | 26,817.94 | 26,817.94 | 61,800,000 |
| 08 Dec 2020 | 26,380.32 | 26,523.30 | 26,327.08 | 26,467.08 | 26,467.08 | 55,100,000 |
| 07 Dec 2020 | 26,894.25 | 26,894.25 | 26,500.32 | 26,547.44 | 26,547.44 | 61,600,000 |
| 04 Dec 2020 | 26,697.26 | 26,799.83 | 26,646.08 | 26,751.24 | 26,751.24 | 61,600,000 |
| 03 Dec 2020 | 26,740.30 | 26,868.09 | 26,719.23 | 26,809.37 | 26,809.37 | 69,500,000 |
| 02 Dec 2020 | 26,884.99 | 26,889.90 | 26,695.28 | 26,800.98 | 26,800.98 | 80,200,000 |
| 01 Dec 2020 | 26,624.20 | 26,852.16 | 26,618.39 | 26,787.54 | 26,787.54 | 73,200,000 |
| 30 Nov 2020 | 26,830.10 | 26,834.20 | 26,405.83 | 26,433.62 | 26,433.62 | 147,700,000 |
| 27 Nov 2020 | 26,530.28 | 26,672.40 | 26,419.05 | 26,644.71 | 26,644.71 | 86,200,000 |
| 26 Nov 2020 | 26,255.47 | 26,560.03 | 26,255.47 | 26,537.31 | 26,537.31 | 63,500,000 |
| 25 Nov 2020 | 26,468.52 | 26,706.42 | 26,258.35 | 26,296.86 | 26,296.86 | 92,500,000 |
| 24 Nov 2020 | 25,901.45 | 26,261.78 | 25,901.45 | 26,165.59 | 26,165.59 | 81,700,000 |
| 20 Nov 2020 | 25,486.83 | 25,555.37 | 25,425.59 | 25,527.37 | 25,527.37 | 63,400,000 |
| 19 Nov 2020 | 25,628.73 | 25,650.86 | 25,474.94 | 25,634.34 | 25,634.34 | 82,000,000 |
| 18 Nov 2020 | 25,860.55 | 25,882.14 | 25,656.70 | 25,728.14 | 25,728.14 | 69,200,000 |
| 17 Nov 2020 | 26,043.45 | 26,057.30 | 25,851.54 | 26,014.62 | 26,014.62 | 84,800,000 |
| 16 Nov 2020 | 25,652.69 | 25,928.18 | 25,640.29 | 25,906.93 | 25,906.93 | 84,900,000 |
| 13 Nov 2020 | 25,405.64 | 25,456.18 | 25,215.31 | 25,385.87 | 25,385.87 | 77,600,000 |
| 12 Nov 2020 | 25,439.35 | 25,587.96 | 25,316.60 | 25,520.88 | 25,520.88 | 80,500,000 |
| 11 Nov 2020 | 25,145.66 | 25,401.30 | 25,145.66 | 25,349.60 | 25,349.60 | 102,500,000 |
| 10 Nov 2020 | 25,087.30 | 25,279.94 | 24,833.18 | 24,905.59 | 24,905.59 | 128,200,000 |
| 09 Nov 2020 | 24,568.84 | 24,962.80 | 24,541.28 | 24,839.84 | 24,839.84 | 67,000,000 |
| 06 Nov 2020 | 24,076.22 | 24,389.00 | 24,039.16 | 24,325.23 | 24,325.23 | 73,200,000 |
| 05 Nov 2020 | 23,776.20 | 24,112.42 | 23,756.78 | 24,105.28 | 24,105.28 | 78,600,000 |
| 04 Nov 2020 | 23,619.58 | 23,801.88 | 23,505.78 | 23,695.23 | 23,695.23 | 81,600,000 |
| 02 Nov 2020 | 23,110.74 | 23,370.91 | 23,096.79 | 23,295.48 | 23,295.48 | 69,700,000 |
| 30 Oct 2020 | 23,320.71 | 23,320.71 | 22,948.47 | 22,977.13 | 22,977.13 | 76,700,000 |
| 29 Oct 2020 | 23,170.76 | 23,374.10 | 23,170.76 | 23,331.94 | 23,331.94 | 57,500,000 |
| 28 Oct 2020 | 23,372.61 | 23,451.03 | 23,334.23 | 23,418.51 | 23,418.51 | 67,100,000 |
| 27 Oct 2020 | 23,376.96 | 23,485.80 | 23,232.31 | 23,485.80 | 23,485.80 | 52,700,000 |
| 26 Oct 2020 | 23,520.78 | 23,572.60 | 23,475.52 | 23,494.34 | 23,494.34 | 41,700,000 |
| 23 Oct 2020 | 23,558.71 | 23,587.90 | 23,469.13 | 23,516.59 | 23,516.59 | 49,200,000 |
| 22 Oct 2020 | 23,525.59 | 23,555.78 | 23,436.17 | 23,474.27 | 23,474.27 | 44,900,000 |
| 21 Oct 2020 | 23,615.52 | 23,702.30 | 23,611.33 | 23,639.46 | 23,639.46 | 53,300,000 |
| 20 Oct 2020 | 23,587.87 | 23,674.87 | 23,518.29 | 23,567.04 | 23,567.04 | 48,700,000 |
| 19 Oct 2020 | 23,543.69 | 23,707.16 | 23,543.69 | 23,671.13 | 23,671.13 | 46,300,000 |
| 16 Oct 2020 | 23,478.40 | 23,538.74 | 23,382.67 | 23,410.63 | 23,410.63 | 48,100,000 |
| 15 Oct 2020 | 23,548.45 | 23,581.16 | 23,458.43 | 23,507.23 | 23,507.23 | 48,300,000 |
| 14 Oct 2020 | 23,545.66 | 23,656.70 | 23,518.81 | 23,626.73 | 23,626.73 | 54,000,000 |
| 13 Oct 2020 | 23,667.90 | 23,667.90 | 23,490.95 | 23,601.78 | 23,601.78 | 47,200,000 |
| 12 Oct 2020 | 23,588.74 | 23,597.91 | 23,501.26 | 23,558.69 | 23,558.69 | 44,900,000 |
| 09 Oct 2020 | 23,713.86 | 23,725.58 | 23,552.73 | 23,619.69 | 23,619.69 | 56,100,000 |
| 08 Oct 2020 | 23,506.34 | 23,701.77 | 23,477.73 | 23,647.07 | 23,647.07 | 56,300,000 |
| 07 Oct 2020 | 23,272.45 | 23,432.73 | 23,272.45 | 23,422.82 | 23,422.82 | 52,100,000 |
| 06 Oct 2020 | 23,420.07 | 23,441.16 | 23,331.40 | 23,433.73 | 23,433.73 | 57,700,000 |
| 05 Oct 2020 | 23,254.28 | 23,377.43 | 23,252.69 | 23,312.14 | 23,312.14 | 59,500,000 |
| 02 Oct 2020 | 23,294.80 | 23,365.58 | 22,951.41 | 23,029.90 | 23,029.90 | 86,300,000 |
| 30 Sep 2020 | 23,478.85 | 23,522.38 | 23,170.89 | 23,185.12 | 23,185.12 | 88,200,000 |
| 29 Sep 2020 | 23,410.50 | 23,622.74 | 23,347.64 | 23,539.10 | 23,539.10 | 61,300,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
