Singapore markets close in 3 hours 43 minutes
Straits Times Index
3,324.05 -2.23 (-0.07%) Nikkei
39,660.94 +487.79 (+1.25%) Hang Seng
18,080.43 +7.53 (+0.04%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,765.33 +407.31 (+0.66%) CMC Crypto 200
1,279.72 +30.60 (+2.45%)
Masaru Corporation (1795.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 | 4,025.00 | 4,035.00 | 4,025.00 | 4,030.00 | 4,030.00 | 900 |
| 25 Jun 2024 | 3,975.00 | 3,990.00 | 3,975.00 | 3,990.00 | 3,990.00 | 700 |
| 24 Jun 2024 | 3,920.00 | 3,970.00 | 3,920.00 | 3,970.00 | 3,970.00 | 600 |
| 21 Jun 2024 | 3,940.00 | 3,940.00 | 3,920.00 | 3,920.00 | 3,920.00 | 200 |
| 20 Jun 2024 | 3,905.00 | 3,940.00 | 3,905.00 | 3,940.00 | 3,940.00 | 200 |
| 19 Jun 2024 | 3,920.00 | 3,920.00 | 3,905.00 | 3,905.00 | 3,905.00 | 400 |
| 18 Jun 2024 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 100 |
| 17 Jun 2024 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | - |
| 14 Jun 2024 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | - |
| 13 Jun 2024 | 3,945.00 | 3,945.00 | 3,920.00 | 3,920.00 | 3,920.00 | 500 |
| 12 Jun 2024 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 100 |
| 11 Jun 2024 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 500 |
| 10 Jun 2024 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 300 |
| 07 Jun 2024 | 3,965.00 | 3,965.00 | 3,920.00 | 3,925.00 | 3,925.00 | 700 |
| 06 Jun 2024 | 3,980.00 | 3,980.00 | 3,925.00 | 3,965.00 | 3,965.00 | 500 |
| 05 Jun 2024 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 200 |
| 04 Jun 2024 | 3,985.00 | 3,985.00 | 3,865.00 | 3,970.00 | 3,970.00 | 1,000 |
| 03 Jun 2024 | 3,925.00 | 3,980.00 | 3,925.00 | 3,975.00 | 3,975.00 | 700 |
| 31 May 2024 | 3,995.00 | 3,995.00 | 3,855.00 | 3,915.00 | 3,915.00 | 600 |
| 30 May 2024 | 3,965.00 | 3,975.00 | 3,895.00 | 3,940.00 | 3,940.00 | 1,100 |
| 29 May 2024 | 3,830.00 | 3,840.00 | 3,830.00 | 3,840.00 | 3,840.00 | 500 |
| 28 May 2024 | 3,815.00 | 3,825.00 | 3,800.00 | 3,800.00 | 3,800.00 | 400 |
| 27 May 2024 | 3,810.00 | 3,815.00 | 3,765.00 | 3,785.00 | 3,785.00 | 1,100 |
| 24 May 2024 | 3,705.00 | 3,800.00 | 3,705.00 | 3,800.00 | 3,800.00 | 300 |
| 23 May 2024 | 3,750.00 | 3,755.00 | 3,720.00 | 3,720.00 | 3,720.00 | 800 |
| 22 May 2024 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 3,750.00 | 1,500 |
| 21 May 2024 | 3,685.00 | 3,690.00 | 3,685.00 | 3,690.00 | 3,690.00 | 800 |
| 20 May 2024 | 3,690.00 | 3,690.00 | 3,685.00 | 3,685.00 | 3,685.00 | 600 |
| 17 May 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 200 |
| 16 May 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 100 |
| 15 May 2024 | 3,745.00 | 3,765.00 | 3,635.00 | 3,695.00 | 3,695.00 | 700 |
| 14 May 2024 | 3,600.00 | 4,230.00 | 3,600.00 | 3,775.00 | 3,775.00 | 10,500 |
| 13 May 2024 | 3,600.00 | 3,685.00 | 3,590.00 | 3,595.00 | 3,595.00 | 4,600 |
| 10 May 2024 | 3,570.00 | 3,635.00 | 3,570.00 | 3,635.00 | 3,635.00 | 1,500 |
| 09 May 2024 | 3,565.00 | 3,745.00 | 3,565.00 | 3,600.00 | 3,600.00 | 6,900 |
| 08 May 2024 | 3,560.00 | 3,565.00 | 3,555.00 | 3,565.00 | 3,565.00 | 1,200 |
| 07 May 2024 | 3,550.00 | 3,550.00 | 3,545.00 | 3,550.00 | 3,550.00 | 1,000 |
| 02 May 2024 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 200 |
| 01 May 2024 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 200 |
| 30 Apr 2024 | 3,530.00 | 3,545.00 | 3,530.00 | 3,540.00 | 3,540.00 | 700 |
| 26 Apr 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 100 |
| 25 Apr 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 500 |
| 24 Apr 2024 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 3,520.00 | 500 |
| 23 Apr 2024 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 100 |
| 22 Apr 2024 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 200 |
| 19 Apr 2024 | 3,520.00 | 3,530.00 | 3,510.00 | 3,530.00 | 3,530.00 | 300 |
| 18 Apr 2024 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 800 |
| 17 Apr 2024 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 200 |
| 16 Apr 2024 | 3,520.00 | 3,535.00 | 3,520.00 | 3,535.00 | 3,535.00 | 700 |
| 15 Apr 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 700 |
| 12 Apr 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 200 |
| 11 Apr 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | - |
| 10 Apr 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | - |
| 09 Apr 2024 | 3,505.00 | 3,520.00 | 3,505.00 | 3,520.00 | 3,520.00 | 700 |
| 08 Apr 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
| 05 Apr 2024 | 3,510.00 | 3,530.00 | 3,500.00 | 3,510.00 | 3,510.00 | 1,200 |
| 04 Apr 2024 | 3,500.00 | 3,530.00 | 3,500.00 | 3,530.00 | 3,530.00 | 700 |
| 03 Apr 2024 | 3,495.00 | 3,515.00 | 3,495.00 | 3,510.00 | 3,510.00 | 500 |
| 02 Apr 2024 | 3,490.00 | 3,520.00 | 3,490.00 | 3,520.00 | 3,520.00 | 300 |
| 01 Apr 2024 | 3,510.00 | 3,510.00 | 3,490.00 | 3,490.00 | 3,490.00 | 200 |
| 29 Mar 2024 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 100 |
| 28 Mar 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 1,200 |
| 27 Mar 2024 | 3,525.00 | 3,535.00 | 3,490.00 | 3,535.00 | 3,535.00 | 900 |
| 26 Mar 2024 | 3,510.00 | 3,535.00 | 3,510.00 | 3,535.00 | 3,535.00 | 1,500 |
| 25 Mar 2024 | 3,520.00 | 3,525.00 | 3,520.00 | 3,525.00 | 3,525.00 | 600 |
| 22 Mar 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
| 21 Mar 2024 | 3,505.00 | 3,505.00 | 3,485.00 | 3,500.00 | 3,500.00 | 500 |
| 19 Mar 2024 | 3,505.00 | 3,510.00 | 3,500.00 | 3,505.00 | 3,505.00 | 1,100 |
| 18 Mar 2024 | 3,500.00 | 3,500.00 | 3,470.00 | 3,470.00 | 3,470.00 | 200 |
| 15 Mar 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 14 Mar 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
| 13 Mar 2024 | 3,505.00 | 3,505.00 | 3,455.00 | 3,455.00 | 3,455.00 | 600 |
| 12 Mar 2024 | 3,505.00 | 3,505.00 | 3,450.00 | 3,450.00 | 3,450.00 | 400 |
| 11 Mar 2024 | 3,465.00 | 3,505.00 | 3,465.00 | 3,505.00 | 3,505.00 | 200 |
| 08 Mar 2024 | 3,460.00 | 3,510.00 | 3,460.00 | 3,510.00 | 3,510.00 | 1,000 |
| 07 Mar 2024 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 100 |
| 06 Mar 2024 | 3,510.00 | 3,510.00 | 3,480.00 | 3,480.00 | 3,480.00 | 300 |
| 05 Mar 2024 | 3,490.00 | 3,505.00 | 3,470.00 | 3,500.00 | 3,500.00 | 1,100 |
| 04 Mar 2024 | 3,500.00 | 3,500.00 | 3,470.00 | 3,470.00 | 3,470.00 | 700 |
| 01 Mar 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 200 |
| 29 Feb 2024 | 3,480.00 | 3,480.00 | 3,465.00 | 3,465.00 | 3,465.00 | 300 |
| 28 Feb 2024 | 3,495.00 | 3,500.00 | 3,495.00 | 3,500.00 | 3,500.00 | 1,000 |
| 27 Feb 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 300 |
| 26 Feb 2024 | 3,475.00 | 3,490.00 | 3,425.00 | 3,490.00 | 3,490.00 | 1,400 |
| 22 Feb 2024 | 3,490.00 | 3,500.00 | 3,450.00 | 3,480.00 | 3,480.00 | 1,400 |
| 21 Feb 2024 | 3,500.00 | 3,500.00 | 3,465.00 | 3,500.00 | 3,500.00 | 400 |
| 20 Feb 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 300 |
| 19 Feb 2024 | 3,465.00 | 3,495.00 | 3,465.00 | 3,495.00 | 3,495.00 | 300 |
| 16 Feb 2024 | 3,480.00 | 3,500.00 | 3,480.00 | 3,480.00 | 3,480.00 | 900 |
| 15 Feb 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 100 |
| 14 Feb 2024 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 3,470.00 | 400 |
| 13 Feb 2024 | 3,535.00 | 3,570.00 | 3,480.00 | 3,480.00 | 3,480.00 | 4,400 |
| 09 Feb 2024 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 3,495.00 | 1,000 |
| 08 Feb 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
| 07 Feb 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 06 Feb 2024 | 3,525.00 | 3,525.00 | 3,490.00 | 3,500.00 | 3,500.00 | 1,200 |
| 05 Feb 2024 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1,600 |
| 02 Feb 2024 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 200 |
| 01 Feb 2024 | 3,475.00 | 3,485.00 | 3,475.00 | 3,485.00 | 3,485.00 | 600 |
| 31 Jan 2024 | 3,485.00 | 3,495.00 | 3,475.00 | 3,475.00 | 3,475.00 | 1,300 |
| *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.