Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,877.54 +1,516.68 (+2.32%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
SPDR Gold Shares (1326.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 34,210.00 | 34,420.00 | 34,200.00 | 34,420.00 | 34,420.00 | 5,865 |
| 16 May 2024 | 34,390.00 | 34,390.00 | 34,050.00 | 34,200.00 | 34,200.00 | 22,945 |
| 15 May 2024 | 34,120.00 | 34,220.00 | 34,080.00 | 34,160.00 | 34,160.00 | 21,065 |
| 14 May 2024 | 33,800.00 | 34,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | 4,133 |
| 13 May 2024 | 34,050.00 | 34,130.00 | 33,900.00 | 33,950.00 | 33,950.00 | 7,545 |
| 10 May 2024 | 33,730.00 | 33,980.00 | 33,730.00 | 33,940.00 | 33,940.00 | 11,413 |
| 09 May 2024 | 33,190.00 | 33,420.00 | 33,160.00 | 33,380.00 | 33,380.00 | 4,692 |
| 08 May 2024 | 33,580.00 | 33,580.00 | 33,100.00 | 33,290.00 | 33,290.00 | 12,578 |
| 07 May 2024 | 33,220.00 | 33,270.00 | 33,140.00 | 33,230.00 | 33,230.00 | 13,385 |
| 02 May 2024 | 33,480.00 | 33,610.00 | 33,310.00 | 33,340.00 | 33,340.00 | 9,337 |
| 01 May 2024 | 33,430.00 | 33,490.00 | 33,330.00 | 33,420.00 | 33,420.00 | 17,775 |
| 30 Apr 2024 | 33,780.00 | 33,940.00 | 33,690.00 | 33,720.00 | 33,720.00 | 17,949 |
| 26 Apr 2024 | 33,570.00 | 33,800.00 | 33,510.00 | 33,790.00 | 33,790.00 | 17,549 |
| 25 Apr 2024 | 33,300.00 | 33,440.00 | 33,210.00 | 33,420.00 | 33,420.00 | 9,254 |
| 24 Apr 2024 | 33,250.00 | 33,400.00 | 33,180.00 | 33,370.00 | 33,370.00 | 10,902 |
| 23 Apr 2024 | 33,420.00 | 33,440.00 | 32,870.00 | 33,040.00 | 33,040.00 | 28,087 |
| 22 Apr 2024 | 34,180.00 | 34,180.00 | 33,400.00 | 33,850.00 | 33,850.00 | 29,768 |
| 19 Apr 2024 | 34,040.00 | 34,500.00 | 33,960.00 | 34,040.00 | 34,040.00 | 45,526 |
| 18 Apr 2024 | 33,800.00 | 33,950.00 | 33,750.00 | 33,940.00 | 33,940.00 | 15,210 |
| 17 Apr 2024 | 34,140.00 | 34,160.00 | 33,990.00 | 34,010.00 | 34,010.00 | 23,897 |
| 16 Apr 2024 | 33,980.00 | 34,170.00 | 33,960.00 | 34,140.00 | 34,140.00 | 31,754 |
| 15 Apr 2024 | 33,580.00 | 33,690.00 | 33,390.00 | 33,640.00 | 33,640.00 | 29,410 |
| 12 Apr 2024 | 33,710.00 | 33,980.00 | 33,700.00 | 33,900.00 | 33,900.00 | 11,503 |
| 11 Apr 2024 | 33,080.00 | 33,270.00 | 33,040.00 | 33,210.00 | 33,210.00 | 14,599 |
| 10 Apr 2024 | 33,130.00 | 33,190.00 | 32,960.00 | 33,170.00 | 33,170.00 | 11,912 |
| 09 Apr 2024 | 32,880.00 | 33,050.00 | 32,880.00 | 33,020.00 | 33,020.00 | 13,386 |
| 08 Apr 2024 | 32,470.00 | 33,000.00 | 32,380.00 | 32,840.00 | 32,840.00 | 17,158 |
| 05 Apr 2024 | 32,100.00 | 32,110.00 | 31,700.00 | 31,960.00 | 31,960.00 | 23,417 |
| 04 Apr 2024 | 32,260.00 | 32,490.00 | 32,260.00 | 32,290.00 | 32,290.00 | 29,300 |
| 03 Apr 2024 | 32,010.00 | 32,110.00 | 31,970.00 | 32,080.00 | 32,080.00 | 28,977 |
| 02 Apr 2024 | 31,610.00 | 31,750.00 | 31,550.00 | 31,670.00 | 31,670.00 | 16,233 |
| 01 Apr 2024 | 32,000.00 | 33,010.00 | 31,300.00 | 31,730.00 | 31,730.00 | 26,753 |
| 29 Mar 2024 | 32,000.00 | 32,260.00 | 31,300.00 | 31,890.00 | 31,890.00 | 5,568 |
| 28 Mar 2024 | 30,720.00 | 30,900.00 | 30,660.00 | 30,840.00 | 30,840.00 | 7,330 |
| 27 Mar 2024 | 30,590.00 | 30,640.00 | 30,540.00 | 30,610.00 | 30,610.00 | 3,453 |
| 26 Mar 2024 | 30,450.00 | 30,550.00 | 30,410.00 | 30,480.00 | 30,480.00 | 6,663 |
| 25 Mar 2024 | 30,420.00 | 30,470.00 | 30,320.00 | 30,400.00 | 30,400.00 | 6,478 |
| 22 Mar 2024 | 30,660.00 | 30,700.00 | 30,500.00 | 30,510.00 | 30,510.00 | 11,025 |
| 21 Mar 2024 | 30,730.00 | 30,840.00 | 30,610.00 | 30,840.00 | 30,840.00 | 6,929 |
| 19 Mar 2024 | 29,880.00 | 30,060.00 | 29,850.00 | 30,030.00 | 30,030.00 | 7,514 |
| 18 Mar 2024 | 29,765.00 | 29,815.00 | 29,640.00 | 29,655.00 | 29,655.00 | 5,190 |
| 15 Mar 2024 | 29,685.00 | 29,810.00 | 29,685.00 | 29,785.00 | 29,785.00 | 2,697 |
| 14 Mar 2024 | 29,750.00 | 29,775.00 | 29,705.00 | 29,705.00 | 29,705.00 | 1,534 |
| 13 Mar 2024 | 29,520.00 | 29,545.00 | 29,435.00 | 29,515.00 | 29,515.00 | 4,349 |
| 12 Mar 2024 | 29,700.00 | 29,765.00 | 29,660.00 | 29,725.00 | 29,725.00 | 5,935 |
| 11 Mar 2024 | 29,670.00 | 29,760.00 | 29,630.00 | 29,660.00 | 29,660.00 | 9,699 |
| 08 Mar 2024 | 29,615.00 | 29,615.00 | 29,520.00 | 29,530.00 | 29,530.00 | 6,146 |
| 07 Mar 2024 | 29,695.00 | 29,720.00 | 29,535.00 | 29,660.00 | 29,660.00 | 9,902 |
| 06 Mar 2024 | 29,565.00 | 29,575.00 | 29,495.00 | 29,495.00 | 29,495.00 | 6,142 |
| 05 Mar 2024 | 29,455.00 | 29,550.00 | 29,400.00 | 29,545.00 | 29,545.00 | 11,377 |
| 04 Mar 2024 | 28,990.00 | 28,995.00 | 28,910.00 | 28,995.00 | 28,995.00 | 9,216 |
| 01 Mar 2024 | 28,440.00 | 28,520.00 | 28,405.00 | 28,490.00 | 28,490.00 | 2,833 |
| 29 Feb 2024 | 28,405.00 | 28,405.00 | 28,230.00 | 28,275.00 | 28,275.00 | 12,088 |
| 28 Feb 2024 | 28,310.00 | 28,345.00 | 28,295.00 | 28,320.00 | 28,320.00 | 4,151 |
| 27 Feb 2024 | 28,340.00 | 28,360.00 | 28,310.00 | 28,360.00 | 28,360.00 | 2,989 |
| 26 Feb 2024 | 28,345.00 | 28,350.00 | 28,270.00 | 28,320.00 | 28,320.00 | 4,850 |
| 22 Feb 2024 | 28,220.00 | 28,265.00 | 28,205.00 | 28,245.00 | 28,245.00 | 5,134 |
| 21 Feb 2024 | 28,130.00 | 28,225.00 | 28,095.00 | 28,225.00 | 28,225.00 | 3,797 |
| 20 Feb 2024 | 28,080.00 | 28,130.00 | 28,045.00 | 28,130.00 | 28,130.00 | 1,977 |
| 19 Feb 2024 | 28,020.00 | 28,085.00 | 28,005.00 | 28,085.00 | 28,085.00 | 5,454 |
| 16 Feb 2024 | 27,820.00 | 27,925.00 | 27,820.00 | 27,915.00 | 27,915.00 | 9,388 |
| 15 Feb 2024 | 27,795.00 | 27,805.00 | 27,705.00 | 27,720.00 | 27,720.00 | 7,410 |
| 14 Feb 2024 | 27,795.00 | 27,820.00 | 27,740.00 | 27,780.00 | 27,780.00 | 19,703 |
| 13 Feb 2024 | 27,950.00 | 28,000.00 | 27,930.00 | 27,985.00 | 27,985.00 | 8,475 |
| 09 Feb 2024 | 28,115.00 | 28,150.00 | 28,115.00 | 28,125.00 | 28,125.00 | 4,112 |
| 08 Feb 2024 | 27,930.00 | 28,005.00 | 27,925.00 | 27,980.00 | 27,980.00 | 2,555 |
| 07 Feb 2024 | 27,885.00 | 27,905.00 | 27,855.00 | 27,880.00 | 27,880.00 | 1,837 |
| 06 Feb 2024 | 27,915.00 | 27,925.00 | 27,855.00 | 27,900.00 | 27,900.00 | 2,433 |
| 05 Feb 2024 | 28,050.00 | 28,060.00 | 27,875.00 | 27,875.00 | 27,875.00 | 5,024 |
| 02 Feb 2024 | 27,870.00 | 27,910.00 | 27,835.00 | 27,910.00 | 27,910.00 | 5,040 |
| 01 Feb 2024 | 27,795.00 | 27,845.00 | 27,745.00 | 27,820.00 | 27,820.00 | 7,617 |
| 31 Jan 2024 | 27,790.00 | 27,850.00 | 27,780.00 | 27,850.00 | 27,850.00 | 2,196 |
| 30 Jan 2024 | 27,745.00 | 27,775.00 | 27,710.00 | 27,750.00 | 27,750.00 | 5,258 |
| 29 Jan 2024 | 27,770.00 | 27,815.00 | 27,735.00 | 27,770.00 | 27,770.00 | 2,255 |
| 26 Jan 2024 | 27,665.00 | 27,690.00 | 27,630.00 | 27,680.00 | 27,680.00 | 2,068 |
| 25 Jan 2024 | 27,590.00 | 27,615.00 | 27,550.00 | 27,590.00 | 27,590.00 | 8,086 |
| 24 Jan 2024 | 27,865.00 | 27,895.00 | 27,730.00 | 27,730.00 | 27,730.00 | 2,616 |
| 23 Jan 2024 | 27,750.00 | 27,855.00 | 27,730.00 | 27,825.00 | 27,825.00 | 2,780 |
| 22 Jan 2024 | 27,840.00 | 27,845.00 | 27,730.00 | 27,750.00 | 27,750.00 | 6,846 |
| 19 Jan 2024 | 27,765.00 | 27,845.00 | 27,740.00 | 27,840.00 | 27,840.00 | 5,947 |
| 18 Jan 2024 | 27,615.00 | 27,660.00 | 27,510.00 | 27,520.00 | 27,520.00 | 4,002 |
| 17 Jan 2024 | 27,685.00 | 27,710.00 | 27,610.00 | 27,660.00 | 27,660.00 | 6,778 |
| 16 Jan 2024 | 27,530.00 | 27,785.00 | 27,520.00 | 27,735.00 | 27,735.00 | 3,183 |
| 15 Jan 2024 | 27,530.00 | 27,550.00 | 27,520.00 | 27,550.00 | 27,550.00 | 2,433 |
| 12 Jan 2024 | 27,380.00 | 27,415.00 | 27,305.00 | 27,415.00 | 27,415.00 | 3,604 |
| 11 Jan 2024 | 27,380.00 | 27,415.00 | 27,325.00 | 27,415.00 | 27,415.00 | 4,314 |
| 10 Jan 2024 | 27,175.00 | 27,280.00 | 27,165.00 | 27,190.00 | 27,190.00 | 2,221 |
| 09 Jan 2024 | 27,155.00 | 27,165.00 | 27,035.00 | 27,085.00 | 27,085.00 | 8,971 |
| 05 Jan 2024 | 27,415.00 | 27,485.00 | 27,390.00 | 27,435.00 | 27,435.00 | 3,919 |
| 04 Jan 2024 | 27,105.00 | 27,250.00 | 27,045.00 | 27,250.00 | 27,250.00 | 6,787 |
| 29 Dec 2023 | 27,100.00 | 27,185.00 | 27,080.00 | 27,185.00 | 27,185.00 | 3,923 |
| 28 Dec 2023 | 27,270.00 | 27,370.00 | 27,220.00 | 27,290.00 | 27,290.00 | 4,676 |
| 27 Dec 2023 | 27,295.00 | 27,345.00 | 27,270.00 | 27,270.00 | 27,270.00 | 3,823 |
| 26 Dec 2023 | 27,115.00 | 27,225.00 | 27,070.00 | 27,190.00 | 27,190.00 | 3,052 |
| 25 Dec 2023 | 27,025.00 | 27,250.00 | 27,025.00 | 27,200.00 | 27,200.00 | 3,050 |
| 22 Dec 2023 | 27,020.00 | 27,080.00 | 26,960.00 | 27,025.00 | 27,025.00 | 2,575 |
| 21 Dec 2023 | 27,040.00 | 27,050.00 | 26,955.00 | 26,985.00 | 26,985.00 | 5,318 |
| 20 Dec 2023 | 27,235.00 | 27,265.00 | 27,110.00 | 27,155.00 | 27,155.00 | 5,898 |
| 19 Dec 2023 | 26,810.00 | 26,950.00 | 26,760.00 | 26,915.00 | 26,915.00 | 19,950 |
| 18 Dec 2023 | 26,630.00 | 26,695.00 | 26,605.00 | 26,680.00 | 26,680.00 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.