Singapore markets close in 2 hours 31 minutes
Straits Times Index
3,324.44 +10.30 (+0.31%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,045.86 +18.15 (+0.10%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,986.91 -1,285.29 (-2.06%) CMC Crypto 200
1,267.53 +18.41 (+1.47%)
YTL Corporation Berhad (1773.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:53PM JST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 100,000 |
| 24 Jun 2024 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 24,000 |
| 21 Jun 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 15,000 |
| 20 Jun 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 37,000 |
| 19 Jun 2024 | 120.00 | 122.00 | 116.00 | 119.00 | 119.00 | 72,000 |
| 18 Jun 2024 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 156,000 |
| 17 Jun 2024 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | 43,000 |
| 14 Jun 2024 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 40,000 |
| 13 Jun 2024 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 130,000 |
| 12 Jun 2024 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 21,000 |
| 11 Jun 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 25,000 |
| 10 Jun 2024 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 44,000 |
| 07 Jun 2024 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 37,000 |
| 06 Jun 2024 | 117.00 | 121.00 | 116.00 | 120.00 | 120.00 | 55,000 |
| 05 Jun 2024 | 113.00 | 118.00 | 108.00 | 115.00 | 115.00 | 186,000 |
| 04 Jun 2024 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 193,000 |
| 03 Jun 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 36,000 |
| 31 May 2024 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 62,000 |
| 30 May 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 91,000 |
| 29 May 2024 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 102,000 |
| 28 May 2024 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 92,000 |
| 27 May 2024 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | 239,000 |
| 24 May 2024 | 135.00 | 139.00 | 124.00 | 127.00 | 127.00 | 380,000 |
| 23 May 2024 | 123.00 | 139.00 | 123.00 | 134.00 | 134.00 | 335,000 |
| 22 May 2024 | 146.00 | 146.00 | 118.00 | 122.00 | 122.00 | 449,000 |
| 21 May 2024 | 135.00 | 149.00 | 133.00 | 144.00 | 144.00 | 467,000 |
| 20 May 2024 | 127.00 | 134.00 | 127.00 | 131.00 | 131.00 | 99,000 |
| 17 May 2024 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 127,000 |
| 16 May 2024 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | 108,000 |
| 15 May 2024 | 117.00 | 125.00 | 114.00 | 125.00 | 125.00 | 258,000 |
| 14 May 2024 | 110.00 | 117.00 | 110.00 | 114.00 | 114.00 | 143,000 |
| 13 May 2024 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 98,000 |
| 10 May 2024 | 112.00 | 115.00 | 110.00 | 113.00 | 113.00 | 146,000 |
| 09 May 2024 | 112.00 | 122.00 | 112.00 | 113.00 | 113.00 | 252,000 |
| 08 May 2024 | 110.00 | 112.00 | 107.00 | 112.00 | 112.00 | 310,000 |
| 07 May 2024 | 101.00 | 112.00 | 101.00 | 108.00 | 108.00 | 406,000 |
| 02 May 2024 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | 62,000 |
| 01 May 2024 | 107.00 | 108.00 | 99.00 | 102.00 | 102.00 | 110,000 |
| 30 Apr 2024 | 99.00 | 111.00 | 99.00 | 102.00 | 102.00 | 782,000 |
| 26 Apr 2024 | 90.00 | 97.00 | 89.00 | 97.00 | 97.00 | 441,000 |
| 25 Apr 2024 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 117,000 |
| 24 Apr 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 65,000 |
| 23 Apr 2024 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 143,000 |
| 22 Apr 2024 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 97,000 |
| 19 Apr 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 432,000 |
| 18 Apr 2024 | 78.00 | 81.00 | 77.00 | 81.00 | 81.00 | 85,000 |
| 17 Apr 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 50,000 |
| 16 Apr 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 109,000 |
| 15 Apr 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 76,000 |
| 12 Apr 2024 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 37,000 |
| 11 Apr 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 33,000 |
| 10 Apr 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 85,000 |
| 09 Apr 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 59,000 |
| 08 Apr 2024 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 119,000 |
| 05 Apr 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 123,000 |
| 04 Apr 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 55,000 |
| 03 Apr 2024 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 76,000 |
| 02 Apr 2024 | 84.00 | 87.00 | 84.00 | 84.00 | 84.00 | 200,000 |
| 01 Apr 2024 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 93,000 |
| 29 Mar 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 235,000 |
| 28 Mar 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 74,000 |
| 27 Mar 2024 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | 104,000 |
| 26 Mar 2024 | 90.00 | 90.00 | 84.00 | 85.00 | 85.00 | 298,000 |
| 25 Mar 2024 | 88.00 | 93.00 | 87.00 | 87.00 | 87.00 | 454,000 |
| 22 Mar 2024 | 96.00 | 98.00 | 84.00 | 85.00 | 85.00 | 1,286,000 |
| 21 Mar 2024 | 130.00 | 137.00 | 91.00 | 92.00 | 92.00 | 2,793,000 |
| 19 Mar 2024 | 135.00 | 154.00 | 120.00 | 126.00 | 126.00 | 3,519,000 |
| 18 Mar 2024 | 86.00 | 112.00 | 86.00 | 105.00 | 105.00 | 2,462,000 |
| 15 Mar 2024 | 79.00 | 82.00 | 78.00 | 82.00 | 82.00 | 60,000 |
| 14 Mar 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 27,000 |
| 13 Mar 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 17,000 |
| 12 Mar 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 22,000 |
| 11 Mar 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 27,000 |
| 08 Mar 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 47,000 |
| 07 Mar 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 40,000 |
| 06 Mar 2024 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | 39,000 |
| 05 Mar 2024 | 84.00 | 85.00 | 80.00 | 83.00 | 83.00 | 132,000 |
| 04 Mar 2024 | 89.00 | 89.00 | 83.00 | 84.00 | 84.00 | 85,000 |
| 01 Mar 2024 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 42,000 |
| 29 Feb 2024 | 85.00 | 85.00 | 80.00 | 84.00 | 84.00 | 72,000 |
| 28 Feb 2024 | 85.00 | 86.00 | 79.00 | 85.00 | 85.00 | 76,000 |
| 27 Feb 2024 | 78.00 | 85.00 | 77.00 | 84.00 | 84.00 | 246,000 |
| 26 Feb 2024 | 69.00 | 82.00 | 69.00 | 78.00 | 78.00 | 554,000 |
| 22 Feb 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 43,000 |
| 21 Feb 2024 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | 97,000 |
| 20 Feb 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 53,000 |
| 19 Feb 2024 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | 119,000 |
| 16 Feb 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 56,000 |
| 15 Feb 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 23,000 |
| 14 Feb 2024 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | 72,000 |
| 13 Feb 2024 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 33,000 |
| 09 Feb 2024 | 70.00 | 73.00 | 69.00 | 73.00 | 73.00 | 110,000 |
| 08 Feb 2024 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 81,000 |
| 07 Feb 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 30,000 |
| 06 Feb 2024 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 46,000 |
| 05 Feb 2024 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | 184,000 |
| 02 Feb 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 57,000 |
| 01 Feb 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 34,000 |
| 31 Jan 2024 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 26,000 |
| 30 Jan 2024 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | 56,000 |
| *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.