Singapore markets closed
Straits Times Index
3,138.81-0.16(-0.01%)S&P 500
4,384.59-37.71(-0.85%)Dow
34,925.22-219.09(-0.62%)Nasdaq
14,573.26-267.45(-1.80%)BTC-USD
38,237.06-204.36(-0.53%)CMC Crypto 200
906.52+30.29(+3.46%)
Nikkei 225 (^N225)
Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
27,970.22+136.93 (+0.49%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jul 2021 | 27,911.93 | 28,036.23 | 27,862.69 | 27,970.22 | 27,970.22 | - |
| 26 Jul 2021 | 27,990.47 | 28,036.47 | 27,786.44 | 27,833.29 | 27,833.29 | 54,500,000 |
| 21 Jul 2021 | 27,747.06 | 27,882.43 | 27,438.07 | 27,548.00 | 27,548.00 | 51,400,000 |
| 20 Jul 2021 | 27,351.80 | 27,564.52 | 27,330.15 | 27,388.16 | 27,388.16 | 63,000,000 |
| 19 Jul 2021 | 27,663.40 | 27,792.52 | 27,493.63 | 27,652.74 | 27,652.74 | 49,900,000 |
| 16 Jul 2021 | 28,039.26 | 28,201.30 | 27,847.35 | 28,003.08 | 28,003.08 | 50,400,000 |
| 15 Jul 2021 | 28,539.32 | 28,571.72 | 28,240.21 | 28,279.09 | 28,279.09 | 53,200,000 |
| 14 Jul 2021 | 28,517.31 | 28,696.80 | 28,482.82 | 28,608.49 | 28,608.49 | 54,800,000 |
| 13 Jul 2021 | 28,713.82 | 28,852.31 | 28,699.04 | 28,718.24 | 28,718.24 | 49,800,000 |
| 12 Jul 2021 | 28,412.70 | 28,595.12 | 28,405.60 | 28,569.02 | 28,569.02 | 55,500,000 |
| 09 Jul 2021 | 27,739.42 | 28,000.02 | 27,419.40 | 27,940.42 | 27,940.42 | 82,300,000 |
| 08 Jul 2021 | 28,332.63 | 28,366.76 | 28,118.03 | 28,118.03 | 28,118.03 | 62,200,000 |
| 07 Jul 2021 | 28,262.40 | 28,434.99 | 28,161.75 | 28,366.95 | 28,366.95 | 60,300,000 |
| 06 Jul 2021 | 28,677.95 | 28,748.23 | 28,587.61 | 28,643.21 | 28,643.21 | 41,700,000 |
| 05 Jul 2021 | 28,709.57 | 28,731.07 | 28,581.08 | 28,598.19 | 28,598.19 | 38,500,000 |
| 02 Jul 2021 | 28,719.24 | 28,849.32 | 28,688.63 | 28,783.28 | 28,783.28 | 47,500,000 |
| 01 Jul 2021 | 28,832.41 | 28,833.17 | 28,624.80 | 28,707.04 | 28,707.04 | 45,900,000 |
| 30 Jun 2021 | 28,896.31 | 28,998.99 | 28,779.76 | 28,791.53 | 28,791.53 | 54,000,000 |
| 29 Jun 2021 | 28,927.44 | 28,951.68 | 28,735.55 | 28,812.61 | 28,812.61 | 59,700,000 |
| 28 Jun 2021 | 29,112.66 | 29,121.28 | 28,984.93 | 29,048.02 | 29,048.02 | 47,700,000 |
| 25 Jun 2021 | 29,137.30 | 29,174.17 | 28,992.74 | 29,066.18 | 29,066.18 | 51,600,000 |
| 24 Jun 2021 | 28,811.82 | 28,935.34 | 28,758.37 | 28,875.23 | 28,875.23 | 44,600,000 |
| 23 Jun 2021 | 28,886.92 | 29,007.83 | 28,860.06 | 28,874.89 | 28,874.89 | 51,100,000 |
| 22 Jun 2021 | 28,513.07 | 28,895.26 | 28,494.46 | 28,884.13 | 28,884.13 | 67,800,000 |
| 21 Jun 2021 | 28,506.84 | 28,506.84 | 27,795.86 | 28,010.93 | 28,010.93 | 75,800,000 |
| 18 Jun 2021 | 29,136.74 | 29,136.74 | 28,957.98 | 28,964.08 | 28,964.08 | 90,200,000 |
| 17 Jun 2021 | 29,149.34 | 29,197.68 | 28,875.39 | 29,018.33 | 29,018.33 | 56,900,000 |
| 16 Jun 2021 | 29,306.14 | 29,434.10 | 29,263.72 | 29,291.01 | 29,291.01 | 52,400,000 |
| 15 Jun 2021 | 29,256.03 | 29,480.85 | 29,235.71 | 29,441.30 | 29,441.30 | 53,000,000 |
| 14 Jun 2021 | 29,153.11 | 29,208.35 | 29,026.27 | 29,161.80 | 29,161.80 | 45,000,000 |
| 11 Jun 2021 | 29,030.04 | 29,080.89 | 28,839.54 | 28,948.73 | 28,948.73 | 71,100,000 |
| 10 Jun 2021 | 28,799.74 | 29,007.53 | 28,799.74 | 28,958.56 | 28,958.56 | 53,300,000 |
| 09 Jun 2021 | 28,901.56 | 28,932.03 | 28,801.83 | 28,860.80 | 28,860.80 | 50,400,000 |
| 08 Jun 2021 | 29,046.03 | 29,140.68 | 28,897.64 | 28,963.56 | 28,963.56 | 50,400,000 |
| 07 Jun 2021 | 29,214.00 | 29,241.20 | 28,973.05 | 29,019.24 | 29,019.24 | 51,000,000 |
| 04 Jun 2021 | 28,901.42 | 28,991.24 | 28,764.68 | 28,941.52 | 28,941.52 | 55,800,000 |
| 03 Jun 2021 | 28,890.39 | 29,157.16 | 28,879.15 | 29,058.11 | 29,058.11 | 58,500,000 |
| 02 Jun 2021 | 28,730.81 | 29,003.55 | 28,565.83 | 28,946.14 | 28,946.14 | 71,000,000 |
| 01 Jun 2021 | 28,998.65 | 29,075.47 | 28,611.25 | 28,814.34 | 28,814.34 | 47,400,000 |
| 31 May 2021 | 29,019.45 | 29,147.71 | 28,791.60 | 28,860.08 | 28,860.08 | 53,800,000 |
| 28 May 2021 | 28,912.54 | 29,194.11 | 28,899.66 | 29,149.41 | 29,149.41 | 80,600,000 |
| 27 May 2021 | 28,543.32 | 28,587.21 | 28,360.56 | 28,549.01 | 28,549.01 | 138,200,000 |
| 26 May 2021 | 28,396.62 | 28,710.83 | 28,396.62 | 28,642.19 | 28,642.19 | 64,200,000 |
| 25 May 2021 | 28,516.99 | 28,576.97 | 28,443.74 | 28,553.98 | 28,553.98 | 54,000,000 |
| 24 May 2021 | 28,212.32 | 28,584.18 | 28,212.32 | 28,364.61 | 28,364.61 | 54,700,000 |
| 21 May 2021 | 28,269.61 | 28,411.56 | 28,193.03 | 28,317.83 | 28,317.83 | 58,700,000 |
| 20 May 2021 | 27,875.50 | 28,176.87 | 27,821.96 | 28,098.25 | 28,098.25 | 56,800,000 |
| 19 May 2021 | 28,031.22 | 28,216.65 | 27,842.98 | 28,044.45 | 28,044.45 | 68,700,000 |
| 18 May 2021 | 27,931.57 | 28,481.17 | 27,931.57 | 28,406.84 | 28,406.84 | 74,700,000 |
| 17 May 2021 | 28,310.46 | 28,312.78 | 27,632.53 | 27,824.83 | 27,824.83 | 63,900,000 |
| 14 May 2021 | 27,723.70 | 28,139.96 | 27,723.70 | 28,084.47 | 28,084.47 | 73,500,000 |
| 13 May 2021 | 27,929.01 | 27,961.96 | 27,385.03 | 27,448.01 | 27,448.01 | 80,500,000 |
| 12 May 2021 | 28,712.10 | 28,831.03 | 27,888.59 | 28,147.51 | 28,147.51 | 90,000,000 |
| 11 May 2021 | 29,238.56 | 29,289.12 | 28,535.36 | 28,608.59 | 28,608.59 | 73,200,000 |
| 10 May 2021 | 29,376.89 | 29,685.41 | 29,346.14 | 29,518.34 | 29,518.34 | 66,300,000 |
| 07 May 2021 | 29,330.45 | 29,449.86 | 29,237.36 | 29,357.82 | 29,357.82 | 67,500,000 |
| 06 May 2021 | 29,024.01 | 29,430.22 | 28,966.47 | 29,331.37 | 29,331.37 | 94,300,000 |
| 30 Apr 2021 | 28,996.66 | 29,046.49 | 28,760.27 | 28,812.63 | 28,812.63 | 78,400,000 |
| 28 Apr 2021 | 28,935.51 | 29,139.70 | 28,875.91 | 29,053.97 | 29,053.97 | 61,400,000 |
| 27 Apr 2021 | 29,174.53 | 29,187.11 | 28,990.19 | 28,991.89 | 28,991.89 | 59,400,000 |
| 26 Apr 2021 | 29,095.49 | 29,241.28 | 28,896.37 | 29,126.23 | 29,126.23 | 49,200,000 |
| 23 Apr 2021 | 28,939.12 | 29,035.34 | 28,770.62 | 29,020.63 | 29,020.63 | 47,500,000 |
| 22 Apr 2021 | 28,880.78 | 29,192.39 | 28,800.86 | 29,188.17 | 29,188.17 | 55,100,000 |
| 21 Apr 2021 | 28,660.36 | 28,778.93 | 28,419.84 | 28,508.55 | 28,508.55 | 71,000,000 |
| 20 Apr 2021 | 29,355.87 | 29,361.28 | 29,014.36 | 29,100.38 | 29,100.38 | 59,900,000 |
| 19 Apr 2021 | 29,688.32 | 29,808.01 | 29,530.84 | 29,685.37 | 29,685.37 | 44,700,000 |
| 16 Apr 2021 | 29,789.08 | 29,789.08 | 29,621.83 | 29,683.37 | 29,683.37 | 49,100,000 |
| 15 Apr 2021 | 29,573.90 | 29,787.66 | 29,558.55 | 29,642.69 | 29,642.69 | 50,600,000 |
| 14 Apr 2021 | 29,718.06 | 29,722.40 | 29,567.18 | 29,620.99 | 29,620.99 | 57,200,000 |
| 13 Apr 2021 | 29,605.69 | 29,897.11 | 29,573.79 | 29,751.61 | 29,751.61 | 54,900,000 |
| 12 Apr 2021 | 29,874.43 | 29,876.04 | 29,538.73 | 29,538.73 | 29,538.73 | 50,200,000 |
| 09 Apr 2021 | 29,865.53 | 30,064.35 | 29,768.06 | 29,768.06 | 29,768.06 | 64,900,000 |
| 08 Apr 2021 | 29,675.88 | 29,744.79 | 29,516.42 | 29,708.98 | 29,708.98 | 62,600,000 |
| 07 Apr 2021 | 29,743.48 | 29,867.94 | 29,523.55 | 29,730.79 | 29,730.79 | 61,500,000 |
| 06 Apr 2021 | 30,208.89 | 30,208.89 | 29,665.86 | 29,696.63 | 29,696.63 | 65,500,000 |
| 05 Apr 2021 | 30,084.61 | 30,195.00 | 30,024.25 | 30,089.25 | 30,089.25 | 55,400,000 |
| 02 Apr 2021 | 29,704.66 | 29,869.67 | 29,694.09 | 29,854.00 | 29,854.00 | 57,200,000 |
| 01 Apr 2021 | 29,441.91 | 29,585.46 | 29,318.82 | 29,388.87 | 29,388.87 | 75,600,000 |
| 31 Mar 2021 | 29,278.33 | 29,348.99 | 29,165.52 | 29,178.80 | 29,178.80 | 82,000,000 |
| 30 Mar 2021 | 29,365.04 | 29,478.20 | 29,283.89 | 29,432.70 | 29,432.70 | 79,900,000 |
| 29 Mar 2021 | 29,478.12 | 29,578.37 | 29,200.88 | 29,384.52 | 29,384.52 | 107,900,000 |
| 26 Mar 2021 | 29,068.52 | 29,240.74 | 28,953.22 | 29,176.70 | 29,176.70 | 73,700,000 |
| 25 Mar 2021 | 28,457.33 | 28,821.83 | 28,414.92 | 28,729.88 | 28,729.88 | 72,800,000 |
| 24 Mar 2021 | 28,765.55 | 28,867.67 | 28,379.06 | 28,405.52 | 28,405.52 | 96,000,000 |
| 23 Mar 2021 | 29,381.49 | 29,496.83 | 28,995.92 | 28,995.92 | 28,995.92 | 79,200,000 |
| 22 Mar 2021 | 29,444.10 | 29,472.98 | 29,107.63 | 29,174.15 | 29,174.15 | 78,800,000 |
| 19 Mar 2021 | 29,904.57 | 30,049.77 | 29,621.22 | 29,792.05 | 29,792.05 | 128,500,000 |
| 18 Mar 2021 | 30,148.48 | 30,485.00 | 30,041.50 | 30,216.75 | 30,216.75 | 95,400,000 |
| 17 Mar 2021 | 29,836.83 | 29,984.97 | 29,825.16 | 29,914.33 | 29,914.33 | 74,600,000 |
| 16 Mar 2021 | 29,770.39 | 30,026.40 | 29,755.47 | 29,921.09 | 29,921.09 | 83,800,000 |
| 15 Mar 2021 | 29,804.50 | 29,884.73 | 29,670.31 | 29,766.97 | 29,766.97 | 94,100,000 |
| 12 Mar 2021 | 29,287.74 | 29,744.32 | 29,210.40 | 29,717.83 | 29,717.83 | 96,600,000 |
| 11 Mar 2021 | 29,033.92 | 29,255.42 | 28,995.33 | 29,211.64 | 29,211.64 | 78,500,000 |
| 10 Mar 2021 | 29,118.28 | 29,233.47 | 28,960.09 | 29,036.56 | 29,036.56 | 83,000,000 |
| 09 Mar 2021 | 28,748.87 | 29,053.56 | 28,609.21 | 29,027.94 | 29,027.94 | 96,700,000 |
| 08 Mar 2021 | 29,208.19 | 29,255.90 | 28,644.26 | 28,743.25 | 28,743.25 | 92,400,000 |
| 05 Mar 2021 | 28,725.48 | 28,867.83 | 28,308.57 | 28,864.32 | 28,864.32 | 85,800,000 |
| 04 Mar 2021 | 29,198.42 | 29,277.19 | 28,711.04 | 28,930.11 | 28,930.11 | 75,200,000 |
| 03 Mar 2021 | 29,482.12 | 29,604.37 | 29,336.60 | 29,559.10 | 29,559.10 | 68,800,000 |
| 02 Mar 2021 | 29,939.75 | 29,996.39 | 29,314.82 | 29,408.17 | 29,408.17 | 70,100,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
