Singapore markets close in 6 hours 1 minute
Straits Times Index
3,323.88 -2.40 (-0.07%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,072.25 -0.65 (-0.00%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,046.70 +1,399.62 (+2.31%) CMC Crypto 200
1,289.25 +40.13 (+3.21%)
NZAM ETF J-REIT Index (1595.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,795.50 | 1,795.50 | 1,783.00 | 1,785.50 | 1,785.50 | 43,900 |
| 25 Jun 2024 | 1,770.00 | 1,791.00 | 1,770.00 | 1,790.50 | 1,790.50 | 79,860 |
| 24 Jun 2024 | 1,776.00 | 1,778.00 | 1,768.50 | 1,775.50 | 1,775.50 | 17,500 |
| 21 Jun 2024 | 1,765.50 | 1,777.50 | 1,765.50 | 1,770.50 | 1,770.50 | 12,980 |
| 20 Jun 2024 | 1,771.00 | 1,790.00 | 1,765.50 | 1,772.00 | 1,772.00 | 33,380 |
| 19 Jun 2024 | 1,750.00 | 1,772.00 | 1,750.00 | 1,772.00 | 1,772.00 | 34,550 |
| 18 Jun 2024 | 1,751.00 | 1,757.00 | 1,749.00 | 1,757.00 | 1,757.00 | 5,700 |
| 17 Jun 2024 | 1,764.00 | 1,764.00 | 1,748.00 | 1,754.50 | 1,754.50 | 11,980 |
| 14 Jun 2024 | 1,764.00 | 1,769.50 | 1,749.00 | 1,764.00 | 1,764.00 | 40,200 |
| 13 Jun 2024 | 1,761.50 | 1,761.50 | 1,749.00 | 1,753.00 | 1,753.00 | 111,250 |
| 12 Jun 2024 | 1,760.50 | 1,764.50 | 1,755.00 | 1,759.50 | 1,759.50 | 30,850 |
| 11 Jun 2024 | 1,766.50 | 1,773.50 | 1,757.00 | 1,760.00 | 1,760.00 | 12,490 |
| 10 Jun 2024 | 1,761.00 | 1,768.00 | 1,756.50 | 1,768.00 | 1,768.00 | 10,470 |
| 07 Jun 2024 | 1,775.00 | 1,779.50 | 1,759.00 | 1,764.00 | 1,764.00 | 22,780 |
| 06 Jun 2024 | 1,779.00 | 1,780.50 | 1,765.00 | 1,780.50 | 1,780.50 | 41,220 |
| 05 Jun 2024 | 1,781.00 | 1,783.50 | 1,777.00 | 1,779.00 | 1,779.00 | 38,440 |
| 04 Jun 2024 | 1,778.50 | 1,784.50 | 1,768.50 | 1,779.50 | 1,779.50 | 10,630 |
| 03 Jun 2024 | 1,778.50 | 1,788.00 | 1,773.50 | 1,775.00 | 1,775.00 | 52,390 |
| 31 May 2024 | 1,767.00 | 1,779.00 | 1,761.50 | 1,778.00 | 1,778.00 | 27,810 |
| 30 May 2024 | 1,780.00 | 1,780.00 | 1,754.00 | 1,757.00 | 1,757.00 | 38,880 |
| 29 May 2024 | 1,799.50 | 1,799.50 | 1,770.00 | 1,776.00 | 1,776.00 | 23,610 |
| 28 May 2024 | 1,792.50 | 1,800.00 | 1,787.50 | 1,799.50 | 1,799.50 | 12,060 |
| 27 May 2024 | 1,796.50 | 1,796.50 | 1,779.50 | 1,790.50 | 1,790.50 | 81,870 |
| 24 May 2024 | 1,794.00 | 1,795.00 | 1,782.50 | 1,794.50 | 1,794.50 | 14,820 |
| 23 May 2024 | 1,807.00 | 1,807.00 | 1,792.00 | 1,799.00 | 1,799.00 | 42,330 |
| 22 May 2024 | 1,817.50 | 1,817.50 | 1,802.50 | 1,808.00 | 1,808.00 | 2,700 |
| 21 May 2024 | 1,818.00 | 1,822.50 | 1,812.50 | 1,818.00 | 1,818.00 | 9,510 |
| 20 May 2024 | 1,830.50 | 1,833.50 | 1,821.00 | 1,822.00 | 1,822.00 | 67,970 |
| 17 May 2024 | 1,835.50 | 1,840.00 | 1,828.00 | 1,835.50 | 1,835.50 | 9,290 |
| 16 May 2024 | 1,842.00 | 1,848.50 | 1,832.50 | 1,841.00 | 1,841.00 | 14,540 |
| 15 May 2024 | 1,851.00 | 1,851.00 | 1,838.00 | 1,842.00 | 1,842.00 | 7,950 |
| 14 May 2024 | 1,856.00 | 1,860.00 | 1,850.50 | 1,852.50 | 1,852.50 | 31,450 |
| 13 May 2024 | 1,841.50 | 1,852.00 | 1,841.00 | 1,850.00 | 1,850.00 | 42,520 |
| 10 May 2024 | 1,861.50 | 1,861.50 | 1,830.00 | 1,841.50 | 1,841.50 | 20,810 |
| 09 May 2024 | 1,862.50 | 1,863.00 | 1,857.50 | 1,857.50 | 1,857.50 | 3,360 |
| 08 May 2024 | 1,874.50 | 1,874.50 | 1,852.50 | 1,852.50 | 1,852.50 | 4,180 |
| 07 May 2024 | 1,863.50 | 1,872.00 | 1,859.50 | 1,867.00 | 1,867.00 | 12,990 |
| 02 May 2024 | 1,849.00 | 1,867.00 | 1,849.00 | 1,861.50 | 1,861.50 | 34,800 |
| 01 May 2024 | 1,839.50 | 1,849.00 | 1,835.00 | 1,849.00 | 1,849.00 | 55,780 |
| 30 Apr 2024 | 1,847.00 | 1,847.00 | 1,835.00 | 1,843.00 | 1,843.00 | 12,730 |
| 26 Apr 2024 | 1,826.00 | 1,835.00 | 1,818.50 | 1,835.00 | 1,835.00 | 107,530 |
| 25 Apr 2024 | 1,821.00 | 1,836.50 | 1,821.00 | 1,826.00 | 1,826.00 | 134,180 |
| 24 Apr 2024 | 1,830.00 | 1,830.50 | 1,823.00 | 1,828.00 | 1,828.00 | 8,980 |
| 23 Apr 2024 | 1,828.00 | 1,850.00 | 1,828.00 | 1,833.50 | 1,833.50 | 9,650 |
| 22 Apr 2024 | 1,811.00 | 1,839.50 | 1,811.00 | 1,831.00 | 1,831.00 | 7,050 |
| 19 Apr 2024 | 1,801.50 | 1,817.00 | 1,796.00 | 1,810.00 | 1,810.00 | 24,490 |
| 18 Apr 2024 | 1,818.00 | 1,829.00 | 1,816.50 | 1,816.50 | 1,816.50 | 9,490 |
| 17 Apr 2024 | 1,806.00 | 1,828.00 | 1,806.00 | 1,820.00 | 1,820.00 | 31,140 |
| 16 Apr 2024 | 1,795.00 | 1,822.00 | 1,795.00 | 1,811.00 | 1,811.00 | 228,170 |
| 15 Apr 2024 | 1,797.00 | 1,810.00 | 1,797.00 | 1,801.00 | 1,801.00 | 30,730 |
| 15 Apr 2024 | 21.7 Dividend | |||||
| 12 Apr 2024 | 1,825.50 | 1,830.00 | 1,795.50 | 1,806.00 | 1,784.30 | 110,670 |
| 11 Apr 2024 | 1,832.00 | 1,854.00 | 1,823.50 | 1,850.00 | 1,827.77 | 132,220 |
| 10 Apr 2024 | 1,848.00 | 1,867.00 | 1,839.00 | 1,842.50 | 1,820.36 | 140,780 |
| 09 Apr 2024 | 1,840.00 | 1,860.00 | 1,840.00 | 1,855.50 | 1,833.21 | 80,350 |
| 08 Apr 2024 | 1,816.50 | 1,860.00 | 1,803.00 | 1,838.50 | 1,816.41 | 68,600 |
| 05 Apr 2024 | 1,820.00 | 1,820.00 | 1,795.00 | 1,804.50 | 1,782.82 | 145,710 |
| 04 Apr 2024 | 1,808.00 | 1,816.00 | 1,807.50 | 1,815.50 | 1,793.69 | 28,130 |
| 03 Apr 2024 | 1,830.50 | 1,830.50 | 1,801.50 | 1,812.00 | 1,790.23 | 132,350 |
| 02 Apr 2024 | 1,838.00 | 1,846.50 | 1,818.00 | 1,827.50 | 1,805.54 | 55,820 |
| 01 Apr 2024 | 1,859.50 | 1,861.50 | 1,835.50 | 1,842.50 | 1,820.36 | 292,220 |
| 29 Mar 2024 | 1,859.50 | 1,860.00 | 1,842.00 | 1,849.00 | 1,826.78 | 63,860 |
| 28 Mar 2024 | 1,858.00 | 1,880.00 | 1,849.50 | 1,853.00 | 1,830.74 | 7,520 |
| 27 Mar 2024 | 1,868.00 | 1,869.50 | 1,859.50 | 1,863.00 | 1,840.62 | 3,070 |
| 26 Mar 2024 | 1,860.00 | 1,868.00 | 1,856.00 | 1,860.50 | 1,838.15 | 337,230 |
| 25 Mar 2024 | 1,872.00 | 1,877.00 | 1,863.00 | 1,868.50 | 1,846.05 | 43,910 |
| 22 Mar 2024 | 1,857.50 | 1,868.00 | 1,848.00 | 1,867.00 | 1,844.57 | 1,629,830 |
| 21 Mar 2024 | 1,843.50 | 1,850.00 | 1,823.00 | 1,850.00 | 1,827.77 | 3,170,100 |
| 19 Mar 2024 | 1,761.50 | 1,833.00 | 1,761.50 | 1,826.00 | 1,804.06 | 63,400 |
| 18 Mar 2024 | 1,803.50 | 1,803.50 | 1,754.50 | 1,766.50 | 1,745.27 | 47,890 |
| 15 Mar 2024 | 1,742.00 | 1,791.00 | 1,742.00 | 1,769.50 | 1,748.24 | 36,660 |
| 14 Mar 2024 | 1,707.00 | 1,739.50 | 1,707.00 | 1,739.50 | 1,718.60 | 19,850 |
| 13 Mar 2024 | 1,735.00 | 1,735.00 | 1,704.00 | 1,713.50 | 1,692.91 | 114,070 |
| 12 Mar 2024 | 1,740.00 | 1,740.00 | 1,720.00 | 1,727.00 | 1,706.25 | 18,070 |
| 11 Mar 2024 | 1,744.00 | 1,744.00 | 1,723.00 | 1,732.50 | 1,711.68 | 203,830 |
| 08 Mar 2024 | 1,735.00 | 1,741.50 | 1,717.00 | 1,728.50 | 1,707.73 | 112,110 |
| 07 Mar 2024 | 1,761.50 | 1,762.00 | 1,726.00 | 1,728.50 | 1,707.73 | 108,620 |
| 06 Mar 2024 | 1,754.00 | 1,760.50 | 1,745.00 | 1,751.50 | 1,730.45 | 32,040 |
| 05 Mar 2024 | 1,770.00 | 1,770.00 | 1,742.50 | 1,747.00 | 1,726.01 | 22,060 |
| 04 Mar 2024 | 1,752.50 | 1,764.00 | 1,749.00 | 1,750.50 | 1,729.47 | 238,240 |
| 01 Mar 2024 | 1,746.00 | 1,753.00 | 1,735.00 | 1,737.00 | 1,716.13 | 270,370 |
| 29 Feb 2024 | 1,761.00 | 1,761.00 | 1,736.00 | 1,748.50 | 1,727.49 | 24,880 |
| 28 Feb 2024 | 1,782.00 | 1,782.00 | 1,757.50 | 1,763.50 | 1,742.31 | 29,290 |
| 27 Feb 2024 | 1,783.00 | 1,783.00 | 1,755.50 | 1,762.50 | 1,741.32 | 464,060 |
| 26 Feb 2024 | 1,740.50 | 1,763.00 | 1,740.50 | 1,757.50 | 1,736.38 | 279,270 |
| 22 Feb 2024 | 1,745.00 | 1,745.00 | 1,718.50 | 1,738.00 | 1,717.12 | 198,180 |
| 21 Feb 2024 | 1,757.00 | 1,757.00 | 1,732.50 | 1,745.00 | 1,724.03 | 226,930 |
| 20 Feb 2024 | 1,755.00 | 1,758.50 | 1,740.50 | 1,742.00 | 1,721.07 | 230,790 |
| 19 Feb 2024 | 1,771.00 | 1,771.00 | 1,732.50 | 1,741.50 | 1,720.57 | 80,180 |
| 16 Feb 2024 | 1,770.50 | 1,770.50 | 1,742.00 | 1,753.00 | 1,731.94 | 103,670 |
| 15 Feb 2024 | 1,784.00 | 1,785.00 | 1,757.00 | 1,762.50 | 1,741.32 | 33,180 |
| 14 Feb 2024 | 1,790.00 | 1,792.00 | 1,780.00 | 1,782.00 | 1,760.59 | 103,060 |
| 13 Feb 2024 | 1,804.50 | 1,804.50 | 1,790.50 | 1,795.50 | 1,773.93 | 74,840 |
| 09 Feb 2024 | 1,813.00 | 1,813.00 | 1,795.00 | 1,795.00 | 1,773.43 | 105,720 |
| 08 Feb 2024 | 1,811.00 | 1,813.50 | 1,802.50 | 1,803.00 | 1,781.34 | 46,840 |
| 07 Feb 2024 | 1,826.50 | 1,826.50 | 1,803.00 | 1,803.00 | 1,781.34 | 74,410 |
| 06 Feb 2024 | 1,830.00 | 1,830.00 | 1,810.00 | 1,818.50 | 1,796.65 | 101,150 |
| 05 Feb 2024 | 1,847.50 | 1,847.50 | 1,824.50 | 1,826.00 | 1,804.06 | 62,540 |
| 02 Feb 2024 | 1,820.00 | 1,832.00 | 1,820.00 | 1,830.50 | 1,808.51 | 27,290 |
| 01 Feb 2024 | 1,847.00 | 1,847.00 | 1,807.00 | 1,812.00 | 1,790.23 | 116,300 |
| *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.