Yahoo

Mail

Singapore markets closed

Straits Times Index
3,205.14
+16.64(+0.52%)
Nikkei
28,804.85
+96.27(+0.34%)
Hang Seng
26,126.93
+109.40(+0.42%)
FTSE 100
7,204.55
+14.25(+0.20%)
BTC-USD
61,010.68
-2,031.48(-3.22%)
CMC Crypto 200
1,453.34
-49.69(-3.31%)

COVID

Singapore storms back toward pre-COVID levels of air traffic

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY

Add to watchlist

28,804.85+96.27 (+0.34%)

At close: 3:15PM JST

Show:

Historical prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	28,578.53	28,989.50	28,546.57	28,804.85	28,804.85	60,200,000
21 Oct 2021	29,152.74	29,220.82	28,688.78	28,708.58	28,708.58	59,100,000
20 Oct 2021	29,385.95	29,489.11	29,222.32	29,255.55	29,255.55	66,100,000
19 Oct 2021	29,117.28	29,272.49	29,075.37	29,215.52	29,215.52	57,600,000
18 Oct 2021	29,093.82	29,144.33	28,924.40	29,025.46	29,025.46	62,600,000
15 Oct 2021	28,787.26	29,082.35	28,726.22	29,068.63	29,068.63	66,300,000
14 Oct 2021	28,264.41	28,576.68	28,234.01	28,550.93	28,550.93	64,800,000
13 Oct 2021	28,085.44	28,364.99	27,993.46	28,140.28	28,140.28	63,900,000
12 Oct 2021	28,458.88	28,468.88	28,166.38	28,230.61	28,230.61	66,300,000
11 Oct 2021	27,977.57	28,581.36	27,893.32	28,498.20	28,498.20	72,300,000
08 Oct 2021	28,031.37	28,321.35	28,018.89	28,048.94	28,048.94	82,700,000
07 Oct 2021	27,665.97	28,015.11	27,607.97	27,678.21	27,678.21	79,600,000
06 Oct 2021	28,033.91	28,209.82	27,293.62	27,528.87	27,528.87	100,200,000
05 Oct 2021	28,050.39	28,058.67	27,460.29	27,822.12	27,822.12	88,200,000
04 Oct 2021	29,044.47	29,046.06	28,343.58	28,444.89	28,444.89	76,400,000
01 Oct 2021	29,235.11	29,393.67	28,680.73	28,771.07	28,771.07	82,200,000
30 Sep 2021	29,569.19	29,622.27	29,311.34	29,452.66	29,452.66	99,000,000
29 Sep 2021	29,611.92	29,679.26	29,329.16	29,544.29	29,544.29	94,700,000
28 Sep 2021	30,142.38	30,207.63	30,001.99	30,183.96	30,183.96	89,800,000
27 Sep 2021	30,277.82	30,414.61	30,197.40	30,240.06	30,240.06	74,600,000
24 Sep 2021	30,141.61	30,276.38	30,110.30	30,248.81	30,248.81	84,600,000
22 Sep 2021	29,744.73	29,868.10	29,573.88	29,639.40	29,639.40	69,000,000
21 Sep 2021	30,021.25	30,051.00	29,832.52	29,839.71	29,839.71	76,300,000
17 Sep 2021	30,387.54	30,541.99	30,358.93	30,500.05	30,500.05	97,900,000
16 Sep 2021	30,606.15	30,622.39	30,202.51	30,323.34	30,323.34	69,900,000
15 Sep 2021	30,464.17	30,573.41	30,347.30	30,511.71	30,511.71	68,600,000
14 Sep 2021	30,584.77	30,795.78	30,504.81	30,670.10	30,670.10	79,100,000
13 Sep 2021	30,372.02	30,447.37	30,229.01	30,447.37	30,447.37	64,600,000
10 Sep 2021	30,089.45	30,381.84	30,064.02	30,381.84	30,381.84	88,800,000
09 Sep 2021	29,959.21	30,097.56	29,909.92	30,008.19	30,008.19	78,800,000
08 Sep 2021	29,819.55	30,241.87	29,787.13	30,181.21	30,181.21	82,500,000
07 Sep 2021	29,883.92	30,048.23	29,838.43	29,916.14	29,916.14	75,200,000
06 Sep 2021	29,501.22	29,705.04	29,469.35	29,659.89	29,659.89	68,300,000
03 Sep 2021	28,626.48	29,149.65	28,607.87	29,128.11	29,128.11	74,900,000
02 Sep 2021	28,522.46	28,626.20	28,412.91	28,543.51	28,543.51	60,100,000
01 Sep 2021	28,179.04	28,457.67	28,179.04	28,451.02	28,451.02	64,800,000
31 Aug 2021	27,690.77	28,158.95	27,602.21	28,089.54	28,089.54	75,900,000
30 Aug 2021	27,867.60	27,921.55	27,656.63	27,789.29	27,789.29	58,600,000
27 Aug 2021	27,581.24	27,670.66	27,481.23	27,641.14	27,641.14	49,200,000
26 Aug 2021	27,793.63	27,828.28	27,684.50	27,742.29	27,742.29	48,500,000
25 Aug 2021	27,768.13	27,897.72	27,684.05	27,724.80	27,724.80	51,500,000
24 Aug 2021	27,653.23	27,817.89	27,653.23	27,732.10	27,732.10	57,100,000
23 Aug 2021	27,193.10	27,541.63	27,193.10	27,494.24	27,494.24	56,800,000
20 Aug 2021	27,238.45	27,316.79	26,954.81	27,013.25	27,013.25	75,800,000
19 Aug 2021	27,398.58	27,504.80	27,255.58	27,281.17	27,281.17	65,100,000
18 Aug 2021	27,418.08	27,671.57	27,347.77	27,585.91	27,585.91	50,100,000
17 Aug 2021	27,666.94	27,750.39	27,424.47	27,424.47	27,424.47	49,600,000
16 Aug 2021	27,806.11	27,833.21	27,427.38	27,523.19	27,523.19	57,200,000
13 Aug 2021	28,038.96	28,070.00	27,949.33	27,977.15	27,977.15	55,800,000
12 Aug 2021	28,177.20	28,279.80	28,006.31	28,015.02	28,015.02	57,900,000
11 Aug 2021	28,045.84	28,146.68	27,974.99	28,070.51	28,070.51	67,100,000
10 Aug 2021	27,887.03	28,128.61	27,808.54	27,888.15	27,888.15	61,400,000
06 Aug 2021	27,709.22	27,888.87	27,709.22	27,820.04	27,820.04	56,400,000
05 Aug 2021	27,526.67	27,741.55	27,526.67	27,728.12	27,728.12	55,900,000
04 Aug 2021	27,612.90	27,636.34	27,488.74	27,584.08	27,584.08	67,500,000
03 Aug 2021	27,580.03	27,724.45	27,492.40	27,641.83	27,641.83	57,900,000
02 Aug 2021	27,493.32	27,834.60	27,493.32	27,781.02	27,781.02	60,100,000
30 Jul 2021	27,677.89	27,699.35	27,272.49	27,283.59	27,283.59	70,600,000
29 Jul 2021	27,722.61	27,798.05	27,663.41	27,782.42	27,782.42	67,800,000
28 Jul 2021	27,674.99	27,809.86	27,466.99	27,581.66	27,581.66	57,100,000
27 Jul 2021	27,911.93	28,036.23	27,862.69	27,970.22	27,970.22	51,700,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,205.14+16.64(+0.52%)

Nikkei28,804.85+96.27(+0.34%)

Hang Seng26,126.93+109.40(+0.42%)

FTSE 1007,204.55+14.25(+0.20%)

BTC-USD61,010.68-2,031.48(-3.22%)

CMC Crypto 2001,453.34-49.69(-3.31%)

Singapore storms back toward pre-COVID levels of air traffic

Nikkei 225 (^N225)

Straits Times Index
3,205.14
+16.64(+0.52%)

Nikkei
28,804.85
+96.27(+0.34%)

Hang Seng
26,126.93
+109.40(+0.42%)

FTSE 100
7,204.55
+14.25(+0.20%)

BTC-USD
61,010.68
-2,031.48(-3.22%)

CMC Crypto 200
1,453.34
-49.69(-3.31%)