Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,863.53 +44.13 (+0.07%) CMC Crypto 200
1,328.79 +51.81 (+4.11%)
Synclayer Inc. (1724.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 754.00 | 758.00 | 754.00 | 757.00 | 757.00 | 3,000 |
| 01 May 2024 | 764.00 | 764.00 | 754.00 | 754.00 | 754.00 | 5,000 |
| 30 Apr 2024 | 757.00 | 772.00 | 756.00 | 761.00 | 761.00 | 5,400 |
| 26 Apr 2024 | 782.00 | 782.00 | 744.00 | 756.00 | 756.00 | 21,600 |
| 25 Apr 2024 | 772.00 | 772.00 | 767.00 | 767.00 | 767.00 | 3,900 |
| 24 Apr 2024 | 782.00 | 783.00 | 771.00 | 771.00 | 771.00 | 2,800 |
| 23 Apr 2024 | 772.00 | 783.00 | 770.00 | 774.00 | 774.00 | 6,300 |
| 22 Apr 2024 | 757.00 | 772.00 | 757.00 | 772.00 | 772.00 | 3,700 |
| 19 Apr 2024 | 780.00 | 780.00 | 753.00 | 762.00 | 762.00 | 12,300 |
| 18 Apr 2024 | 768.00 | 788.00 | 762.00 | 777.00 | 777.00 | 6,100 |
| 17 Apr 2024 | 770.00 | 778.00 | 763.00 | 767.00 | 767.00 | 5,400 |
| 16 Apr 2024 | 769.00 | 777.00 | 765.00 | 770.00 | 770.00 | 15,000 |
| 15 Apr 2024 | 776.00 | 790.00 | 770.00 | 780.00 | 780.00 | 20,500 |
| 12 Apr 2024 | 795.00 | 802.00 | 788.00 | 790.00 | 790.00 | 19,800 |
| 11 Apr 2024 | 812.00 | 813.00 | 800.00 | 805.00 | 805.00 | 19,300 |
| 10 Apr 2024 | 809.00 | 813.00 | 805.00 | 813.00 | 813.00 | 6,600 |
| 09 Apr 2024 | 824.00 | 824.00 | 803.00 | 811.00 | 811.00 | 23,400 |
| 08 Apr 2024 | 808.00 | 813.00 | 802.00 | 809.00 | 809.00 | 9,300 |
| 05 Apr 2024 | 812.00 | 813.00 | 785.00 | 800.00 | 800.00 | 28,900 |
| 04 Apr 2024 | 795.00 | 813.00 | 790.00 | 813.00 | 813.00 | 48,000 |
| 03 Apr 2024 | 772.00 | 790.00 | 762.00 | 790.00 | 790.00 | 26,100 |
| 02 Apr 2024 | 758.00 | 768.00 | 755.00 | 760.00 | 760.00 | 13,600 |
| 01 Apr 2024 | 757.00 | 761.00 | 743.00 | 751.00 | 751.00 | 16,700 |
| 29 Mar 2024 | 735.00 | 738.00 | 731.00 | 738.00 | 738.00 | 900 |
| 28 Mar 2024 | 735.00 | 740.00 | 729.00 | 730.00 | 730.00 | 5,500 |
| 27 Mar 2024 | 738.00 | 738.00 | 730.00 | 735.00 | 735.00 | 8,300 |
| 26 Mar 2024 | 738.00 | 738.00 | 732.00 | 733.00 | 733.00 | 8,000 |
| 25 Mar 2024 | 741.00 | 745.00 | 737.00 | 737.00 | 737.00 | 14,000 |
| 22 Mar 2024 | 750.00 | 753.00 | 726.00 | 740.00 | 740.00 | 13,100 |
| 21 Mar 2024 | 725.00 | 757.00 | 725.00 | 749.00 | 749.00 | 35,100 |
| 19 Mar 2024 | 718.00 | 724.00 | 716.00 | 724.00 | 724.00 | 7,400 |
| 18 Mar 2024 | 712.00 | 719.00 | 712.00 | 718.00 | 718.00 | 6,000 |
| 15 Mar 2024 | 715.00 | 717.00 | 709.00 | 712.00 | 712.00 | 6,900 |
| 14 Mar 2024 | 705.00 | 715.00 | 705.00 | 711.00 | 711.00 | 7,300 |
| 13 Mar 2024 | 708.00 | 710.00 | 702.00 | 702.00 | 702.00 | 11,300 |
| 12 Mar 2024 | 700.00 | 707.00 | 699.00 | 707.00 | 707.00 | 8,800 |
| 11 Mar 2024 | 697.00 | 704.00 | 697.00 | 700.00 | 700.00 | 5,200 |
| 08 Mar 2024 | 695.00 | 703.00 | 695.00 | 703.00 | 703.00 | 8,800 |
| 07 Mar 2024 | 704.00 | 704.00 | 695.00 | 695.00 | 695.00 | 8,800 |
| 06 Mar 2024 | 697.00 | 703.00 | 697.00 | 699.00 | 699.00 | 8,100 |
| 05 Mar 2024 | 704.00 | 704.00 | 697.00 | 698.00 | 698.00 | 6,900 |
| 04 Mar 2024 | 698.00 | 703.00 | 697.00 | 703.00 | 703.00 | 4,900 |
| 01 Mar 2024 | 704.00 | 704.00 | 696.00 | 698.00 | 698.00 | 9,100 |
| 29 Feb 2024 | 699.00 | 702.00 | 696.00 | 702.00 | 702.00 | 2,900 |
| 28 Feb 2024 | 699.00 | 702.00 | 695.00 | 702.00 | 702.00 | 3,300 |
| 27 Feb 2024 | 709.00 | 709.00 | 695.00 | 698.00 | 698.00 | 15,000 |
| 26 Feb 2024 | 701.00 | 709.00 | 701.00 | 709.00 | 709.00 | 11,300 |
| 22 Feb 2024 | 697.00 | 702.00 | 694.00 | 701.00 | 701.00 | 8,200 |
| 21 Feb 2024 | 691.00 | 699.00 | 690.00 | 696.00 | 696.00 | 5,800 |
| 20 Feb 2024 | 696.00 | 704.00 | 692.00 | 692.00 | 692.00 | 13,300 |
| 19 Feb 2024 | 693.00 | 700.00 | 690.00 | 693.00 | 693.00 | 6,800 |
| 16 Feb 2024 | 668.00 | 690.00 | 668.00 | 689.00 | 689.00 | 14,600 |
| 15 Feb 2024 | 699.00 | 699.00 | 667.00 | 677.00 | 677.00 | 49,500 |
| 14 Feb 2024 | 687.00 | 689.00 | 666.00 | 689.00 | 689.00 | 19,500 |
| 13 Feb 2024 | 687.00 | 704.00 | 683.00 | 688.00 | 688.00 | 33,200 |
| 09 Feb 2024 | 682.00 | 697.00 | 678.00 | 686.00 | 686.00 | 13,400 |
| 08 Feb 2024 | 700.00 | 700.00 | 686.00 | 686.00 | 686.00 | 10,900 |
| 07 Feb 2024 | 684.00 | 720.00 | 681.00 | 700.00 | 700.00 | 28,400 |
| 06 Feb 2024 | 681.00 | 683.00 | 678.00 | 681.00 | 681.00 | 9,400 |
| 05 Feb 2024 | 677.00 | 683.00 | 677.00 | 677.00 | 677.00 | 4,200 |
| 02 Feb 2024 | 673.00 | 677.00 | 673.00 | 676.00 | 676.00 | 6,000 |
| 01 Feb 2024 | 673.00 | 676.00 | 672.00 | 673.00 | 673.00 | 3,700 |
| 31 Jan 2024 | 671.00 | 674.00 | 671.00 | 672.00 | 672.00 | 2,000 |
| 30 Jan 2024 | 670.00 | 680.00 | 670.00 | 671.00 | 671.00 | 6,400 |
| 29 Jan 2024 | 671.00 | 673.00 | 667.00 | 673.00 | 673.00 | 4,300 |
| 26 Jan 2024 | 678.00 | 679.00 | 671.00 | 671.00 | 671.00 | 3,500 |
| 25 Jan 2024 | 679.00 | 683.00 | 678.00 | 678.00 | 678.00 | 3,900 |
| 24 Jan 2024 | 671.00 | 679.00 | 666.00 | 679.00 | 679.00 | 11,500 |
| 23 Jan 2024 | 667.00 | 671.00 | 665.00 | 671.00 | 671.00 | 9,000 |
| 22 Jan 2024 | 664.00 | 667.00 | 661.00 | 666.00 | 666.00 | 4,700 |
| 19 Jan 2024 | 658.00 | 664.00 | 654.00 | 664.00 | 664.00 | 9,000 |
| 18 Jan 2024 | 664.00 | 664.00 | 658.00 | 659.00 | 659.00 | 8,900 |
| 17 Jan 2024 | 666.00 | 669.00 | 661.00 | 661.00 | 661.00 | 6,100 |
| 16 Jan 2024 | 664.00 | 669.00 | 664.00 | 667.00 | 667.00 | 7,800 |
| 15 Jan 2024 | 661.00 | 665.00 | 661.00 | 663.00 | 663.00 | 1,500 |
| 12 Jan 2024 | 660.00 | 665.00 | 655.00 | 658.00 | 658.00 | 17,000 |
| 11 Jan 2024 | 662.00 | 670.00 | 659.00 | 666.00 | 666.00 | 14,400 |
| 10 Jan 2024 | 660.00 | 666.00 | 659.00 | 665.00 | 665.00 | 10,500 |
| 09 Jan 2024 | 670.00 | 670.00 | 658.00 | 660.00 | 660.00 | 13,200 |
| 05 Jan 2024 | 662.00 | 670.00 | 660.00 | 662.00 | 662.00 | 9,300 |
| 04 Jan 2024 | 669.00 | 673.00 | 659.00 | 663.00 | 663.00 | 20,400 |
| 29 Dec 2023 | 652.00 | 653.00 | 645.00 | 645.00 | 645.00 | 4,800 |
| 28 Dec 2023 | 652.00 | 654.00 | 645.00 | 652.00 | 652.00 | 5,300 |
| 28 Dec 2023 | 19 Dividend | |||||
| 27 Dec 2023 | 647.00 | 658.00 | 647.00 | 658.00 | 639.00 | 8,800 |
| 26 Dec 2023 | 651.00 | 659.00 | 644.00 | 644.00 | 625.40 | 14,200 |
| 25 Dec 2023 | 640.00 | 651.00 | 640.00 | 644.00 | 625.40 | 23,500 |
| 22 Dec 2023 | 636.00 | 641.00 | 632.00 | 640.00 | 621.52 | 5,200 |
| 21 Dec 2023 | 631.00 | 643.00 | 631.00 | 637.00 | 618.61 | 18,400 |
| 20 Dec 2023 | 629.00 | 641.00 | 629.00 | 631.00 | 612.78 | 10,200 |
| 19 Dec 2023 | 627.00 | 636.00 | 623.00 | 635.00 | 616.66 | 10,900 |
| 18 Dec 2023 | 612.00 | 634.00 | 611.00 | 627.00 | 608.90 | 18,400 |
| 15 Dec 2023 | 608.00 | 612.00 | 608.00 | 610.00 | 592.39 | 4,000 |
| 14 Dec 2023 | 606.00 | 609.00 | 603.00 | 607.00 | 589.47 | 9,600 |
| 13 Dec 2023 | 609.00 | 611.00 | 605.00 | 607.00 | 589.47 | 11,200 |
| 12 Dec 2023 | 619.00 | 620.00 | 605.00 | 610.00 | 592.39 | 21,800 |
| 11 Dec 2023 | 623.00 | 623.00 | 612.00 | 617.00 | 599.18 | 20,400 |
| 08 Dec 2023 | 624.00 | 624.00 | 619.00 | 620.00 | 602.10 | 13,500 |
| 07 Dec 2023 | 625.00 | 627.00 | 623.00 | 624.00 | 605.98 | 2,800 |
| 06 Dec 2023 | 627.00 | 628.00 | 624.00 | 626.00 | 607.92 | 22,700 |
| *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.