Singapore markets closed

YTL Corporation Berhad (1773.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
120.000.00 (0.00%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024121.00122.00118.00120.00120.0040,000
13 Jun 2024118.00121.00118.00120.00120.00130,000
12 Jun 2024116.00120.00116.00118.00118.0021,000
11 Jun 2024120.00120.00118.00119.00119.0025,000
10 Jun 2024123.00123.00119.00120.00120.0044,000
07 Jun 2024120.00121.00118.00119.00119.0037,000
06 Jun 2024117.00121.00116.00120.00120.0055,000
05 Jun 2024113.00118.00108.00115.00115.00186,000
04 Jun 2024123.00123.00115.00115.00115.00193,000
03 Jun 2024124.00124.00122.00122.00122.0036,000
31 May 2024126.00126.00122.00124.00124.0062,000
30 May 2024124.00127.00124.00126.00126.0091,000
29 May 2024121.00125.00120.00122.00122.00102,000
28 May 2024123.00125.00121.00122.00122.0092,000
27 May 2024126.00126.00120.00122.00122.00239,000
24 May 2024135.00139.00124.00127.00127.00380,000
23 May 2024123.00139.00123.00134.00134.00335,000
22 May 2024146.00146.00118.00122.00122.00449,000
21 May 2024135.00149.00133.00144.00144.00467,000
20 May 2024127.00134.00127.00131.00131.0099,000
17 May 2024124.00127.00123.00126.00126.00127,000
16 May 2024125.00126.00122.00126.00126.00108,000
15 May 2024117.00125.00114.00125.00125.00258,000
14 May 2024110.00117.00110.00114.00114.00143,000
13 May 2024113.00114.00110.00111.00111.0098,000
10 May 2024112.00115.00110.00113.00113.00146,000
09 May 2024112.00122.00112.00113.00113.00252,000
08 May 2024110.00112.00107.00112.00112.00310,000
07 May 2024101.00112.00101.00108.00108.00406,000
02 May 2024102.00102.0099.00101.00101.0062,000
01 May 2024107.00108.0099.00102.00102.00110,000
30 Apr 202499.00111.0099.00102.00102.00782,000
26 Apr 202490.0097.0089.0097.0097.00441,000
25 Apr 202487.0089.0087.0089.0089.00117,000
24 Apr 202485.0087.0085.0087.0087.0065,000
23 Apr 202483.0086.0082.0084.0084.00143,000
22 Apr 202481.0084.0081.0083.0083.0097,000
19 Apr 202480.0081.0079.0081.0081.00432,000
18 Apr 202478.0081.0077.0081.0081.0085,000
17 Apr 202478.0080.0078.0079.0079.0050,000
16 Apr 202481.0081.0079.0079.0079.00109,000
15 Apr 202482.0083.0081.0082.0082.0076,000
12 Apr 202483.0083.0082.0083.0083.0037,000
11 Apr 202484.0084.0082.0082.0082.0033,000
10 Apr 202484.0084.0082.0083.0083.0085,000
09 Apr 202484.0085.0083.0084.0084.0059,000
08 Apr 202482.0085.0082.0083.0083.00119,000
05 Apr 202483.0083.0082.0082.0082.00123,000
04 Apr 202483.0084.0082.0083.0083.0055,000
03 Apr 202484.0084.0082.0084.0084.0076,000
02 Apr 202484.0087.0084.0084.0084.00200,000
01 Apr 202483.0086.0083.0085.0085.0093,000
29 Mar 202484.0084.0082.0083.0083.00235,000
28 Mar 202484.0085.0083.0083.0083.0074,000
27 Mar 202486.0086.0083.0083.0083.00104,000
26 Mar 202490.0090.0084.0085.0085.00298,000
25 Mar 202488.0093.0087.0087.0087.00454,000
22 Mar 202496.0098.0084.0085.0085.001,286,000
21 Mar 2024130.00137.0091.0092.0092.002,793,000
19 Mar 2024135.00154.00120.00126.00126.003,519,000
18 Mar 202486.00112.0086.00105.00105.002,462,000
15 Mar 202479.0082.0078.0082.0082.0060,000
14 Mar 202478.0080.0078.0079.0079.0027,000
13 Mar 202478.0080.0078.0079.0079.0017,000
12 Mar 202478.0079.0078.0078.0078.0022,000
11 Mar 202479.0080.0077.0078.0078.0027,000
08 Mar 202483.0083.0079.0080.0080.0047,000
07 Mar 202481.0082.0080.0081.0081.0040,000
06 Mar 202483.0084.0080.0081.0081.0039,000
05 Mar 202484.0085.0080.0083.0083.00132,000
04 Mar 202489.0089.0083.0084.0084.0085,000
01 Mar 202485.0086.0082.0082.0082.0042,000
29 Feb 202485.0085.0080.0084.0084.0072,000
28 Feb 202485.0086.0079.0085.0085.0076,000
27 Feb 202478.0085.0077.0084.0084.00246,000
26 Feb 202469.0082.0069.0078.0078.00554,000
22 Feb 202470.0070.0068.0069.0069.0043,000
21 Feb 202469.0072.0068.0070.0070.0097,000
20 Feb 202468.0070.0067.0068.0068.0053,000
19 Feb 202470.0070.0066.0068.0068.00119,000
16 Feb 202472.0072.0070.0070.0070.0056,000
15 Feb 202472.0073.0072.0072.0072.0023,000
14 Feb 202472.0073.0070.0073.0073.0072,000
13 Feb 202473.0073.0072.0073.0073.0033,000
09 Feb 202470.0073.0069.0073.0073.00110,000
08 Feb 202468.0072.0068.0069.0069.0081,000
07 Feb 202468.0069.0067.0068.0068.0030,000
06 Feb 202468.0069.0068.0068.0068.0046,000
05 Feb 202472.0072.0068.0068.0068.00184,000
02 Feb 202472.0073.0071.0072.0072.0057,000
01 Feb 202472.0072.0071.0071.0071.0034,000
31 Jan 202474.0074.0072.0072.0072.0026,000
30 Jan 202475.0077.0074.0074.0074.0056,000
29 Jan 202477.0077.0073.0075.0075.0054,000
26 Jan 202475.0076.0073.0075.0075.0068,000
25 Jan 202475.0075.0073.0073.0073.0029,000
24 Jan 202473.0075.0072.0073.0073.00119,000
23 Jan 202469.0073.0069.0071.0071.0083,000
22 Jan 202466.0072.0066.0070.0070.00112,000
19 Jan 202469.0069.0065.0067.0067.00178,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...