Singapore markets close in 2 hours 4 minutes
Straits Times Index
3,333.17 -10.18 (-0.30%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,741.73 +25.26 (+0.14%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,484.10 +837.68 (+1.38%) CMC Crypto 200
1,282.97 -0.86 (-0.07%)
Kyudenko Corporation (1959.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5,916.00 | 5,934.00 | 5,864.00 | 5,913.00 | 5,913.00 | 191,600 |
| 27 Jun 2024 | 5,886.00 | 5,928.00 | 5,840.00 | 5,911.00 | 5,911.00 | 336,500 |
| 26 Jun 2024 | 5,875.00 | 5,940.00 | 5,811.00 | 5,869.00 | 5,869.00 | 231,100 |
| 25 Jun 2024 | 5,779.00 | 5,854.00 | 5,765.00 | 5,852.00 | 5,852.00 | 168,200 |
| 24 Jun 2024 | 5,759.00 | 5,800.00 | 5,671.00 | 5,739.00 | 5,739.00 | 224,800 |
| 21 Jun 2024 | 5,677.00 | 5,753.00 | 5,674.00 | 5,704.00 | 5,704.00 | 913,200 |
| 20 Jun 2024 | 5,576.00 | 5,635.00 | 5,544.00 | 5,603.00 | 5,603.00 | 272,200 |
| 19 Jun 2024 | 5,695.00 | 5,771.00 | 5,633.00 | 5,676.00 | 5,676.00 | 210,800 |
| 18 Jun 2024 | 5,767.00 | 5,777.00 | 5,659.00 | 5,690.00 | 5,690.00 | 335,000 |
| 17 Jun 2024 | 5,813.00 | 5,814.00 | 5,690.00 | 5,780.00 | 5,780.00 | 215,100 |
| 14 Jun 2024 | 5,770.00 | 5,904.00 | 5,751.00 | 5,872.00 | 5,872.00 | 402,700 |
| 13 Jun 2024 | 5,990.00 | 6,027.00 | 5,778.00 | 5,811.00 | 5,811.00 | 339,000 |
| 12 Jun 2024 | 6,130.00 | 6,150.00 | 6,049.00 | 6,058.00 | 6,058.00 | 145,500 |
| 11 Jun 2024 | 6,141.00 | 6,187.00 | 6,104.00 | 6,108.00 | 6,108.00 | 201,400 |
| 10 Jun 2024 | 6,103.00 | 6,170.00 | 6,077.00 | 6,152.00 | 6,152.00 | 168,300 |
| 07 Jun 2024 | 6,099.00 | 6,214.00 | 6,097.00 | 6,170.00 | 6,170.00 | 237,200 |
| 06 Jun 2024 | 6,149.00 | 6,197.00 | 6,044.00 | 6,071.00 | 6,071.00 | 143,500 |
| 05 Jun 2024 | 6,061.00 | 6,174.00 | 6,009.00 | 6,110.00 | 6,110.00 | 251,900 |
| 04 Jun 2024 | 6,110.00 | 6,193.00 | 6,051.00 | 6,076.00 | 6,076.00 | 411,900 |
| 03 Jun 2024 | 6,422.00 | 6,463.00 | 6,227.00 | 6,248.00 | 6,248.00 | 319,600 |
| 31 May 2024 | 6,542.00 | 6,542.00 | 6,339.00 | 6,398.00 | 6,398.00 | 370,400 |
| 30 May 2024 | 6,430.00 | 6,523.00 | 6,347.00 | 6,493.00 | 6,493.00 | 188,400 |
| 29 May 2024 | 6,702.00 | 6,825.00 | 6,438.00 | 6,520.00 | 6,520.00 | 562,200 |
| 28 May 2024 | 6,280.00 | 6,759.00 | 6,262.00 | 6,681.00 | 6,681.00 | 938,300 |
| 27 May 2024 | 6,132.00 | 6,205.00 | 6,110.00 | 6,200.00 | 6,200.00 | 262,400 |
| 24 May 2024 | 6,031.00 | 6,097.00 | 6,002.00 | 6,060.00 | 6,060.00 | 248,200 |
| 23 May 2024 | 6,020.00 | 6,090.00 | 5,922.00 | 6,068.00 | 6,068.00 | 337,900 |
| 22 May 2024 | 6,180.00 | 6,188.00 | 6,095.00 | 6,105.00 | 6,105.00 | 289,500 |
| 21 May 2024 | 6,290.00 | 6,325.00 | 6,213.00 | 6,220.00 | 6,220.00 | 279,300 |
| 20 May 2024 | 6,220.00 | 6,336.00 | 6,193.00 | 6,276.00 | 6,276.00 | 238,500 |
| 17 May 2024 | 6,196.00 | 6,319.00 | 6,190.00 | 6,241.00 | 6,241.00 | 173,600 |
| 16 May 2024 | 6,339.00 | 6,375.00 | 6,175.00 | 6,296.00 | 6,296.00 | 349,700 |
| 15 May 2024 | 6,245.00 | 6,373.00 | 6,242.00 | 6,332.00 | 6,332.00 | 282,600 |
| 14 May 2024 | 6,398.00 | 6,434.00 | 6,250.00 | 6,301.00 | 6,301.00 | 302,200 |
| 13 May 2024 | 6,555.00 | 6,571.00 | 6,382.00 | 6,441.00 | 6,441.00 | 342,300 |
| 10 May 2024 | 6,573.00 | 6,692.00 | 6,550.00 | 6,567.00 | 6,567.00 | 184,200 |
| 09 May 2024 | 6,586.00 | 6,630.00 | 6,503.00 | 6,616.00 | 6,616.00 | 239,800 |
| 08 May 2024 | 6,650.00 | 6,680.00 | 6,520.00 | 6,586.00 | 6,586.00 | 307,500 |
| 07 May 2024 | 6,740.00 | 6,841.00 | 6,605.00 | 6,691.00 | 6,691.00 | 454,300 |
| 02 May 2024 | 6,651.00 | 6,800.00 | 6,595.00 | 6,721.00 | 6,721.00 | 422,300 |
| 01 May 2024 | 6,531.00 | 6,616.00 | 6,433.00 | 6,551.00 | 6,551.00 | 729,300 |
| 30 Apr 2024 | 6,644.00 | 6,697.00 | 6,410.00 | 6,552.00 | 6,552.00 | 1,398,200 |
| 26 Apr 2024 | 6,860.00 | 7,139.00 | 6,850.00 | 7,058.00 | 7,058.00 | 431,600 |
| 25 Apr 2024 | 7,028.00 | 7,061.00 | 6,845.00 | 6,888.00 | 6,888.00 | 508,600 |
| 24 Apr 2024 | 7,000.00 | 7,004.00 | 6,837.00 | 6,955.00 | 6,955.00 | 485,400 |
| 23 Apr 2024 | 6,936.00 | 7,075.00 | 6,936.00 | 7,011.00 | 7,011.00 | 311,000 |
| 22 Apr 2024 | 7,001.00 | 7,132.00 | 6,865.00 | 6,927.00 | 6,927.00 | 462,800 |
| 19 Apr 2024 | 6,822.00 | 7,000.00 | 6,822.00 | 6,954.00 | 6,954.00 | 384,500 |
| 18 Apr 2024 | 6,866.00 | 6,910.00 | 6,751.00 | 6,839.00 | 6,839.00 | 255,000 |
| 17 Apr 2024 | 6,877.00 | 6,942.00 | 6,751.00 | 6,892.00 | 6,892.00 | 320,800 |
| 16 Apr 2024 | 6,922.00 | 7,090.00 | 6,858.00 | 6,861.00 | 6,861.00 | 509,200 |
| 15 Apr 2024 | 6,756.00 | 7,093.00 | 6,713.00 | 7,021.00 | 7,021.00 | 536,600 |
| 12 Apr 2024 | 6,851.00 | 6,913.00 | 6,730.00 | 6,782.00 | 6,782.00 | 418,300 |
| 11 Apr 2024 | 6,679.00 | 6,912.00 | 6,630.00 | 6,870.00 | 6,870.00 | 398,500 |
| 10 Apr 2024 | 6,515.00 | 6,778.00 | 6,515.00 | 6,728.00 | 6,728.00 | 372,400 |
| 09 Apr 2024 | 6,480.00 | 6,520.00 | 6,450.00 | 6,494.00 | 6,494.00 | 136,300 |
| 08 Apr 2024 | 6,430.00 | 6,575.00 | 6,403.00 | 6,493.00 | 6,493.00 | 190,000 |
| 05 Apr 2024 | 6,381.00 | 6,495.00 | 6,369.00 | 6,405.00 | 6,405.00 | 297,900 |
| 04 Apr 2024 | 6,350.00 | 6,479.00 | 6,328.00 | 6,441.00 | 6,441.00 | 290,200 |
| 03 Apr 2024 | 6,165.00 | 6,288.00 | 6,139.00 | 6,277.00 | 6,277.00 | 191,500 |
| 02 Apr 2024 | 6,109.00 | 6,218.00 | 6,083.00 | 6,181.00 | 6,181.00 | 230,300 |
| 01 Apr 2024 | 6,350.00 | 6,359.00 | 6,132.00 | 6,182.00 | 6,182.00 | 225,400 |
| 29 Mar 2024 | 6,295.00 | 6,410.00 | 6,238.00 | 6,405.00 | 6,405.00 | 81,900 |
| 28 Mar 2024 | 6,346.00 | 6,361.00 | 6,245.00 | 6,261.00 | 6,261.00 | 159,100 |
| 28 Mar 2024 | 65 Dividend | |||||
| 27 Mar 2024 | 6,414.00 | 6,464.00 | 6,351.00 | 6,401.00 | 6,336.00 | 210,600 |
| 26 Mar 2024 | 6,408.00 | 6,424.00 | 6,302.00 | 6,360.00 | 6,295.42 | 175,200 |
| 25 Mar 2024 | 6,427.00 | 6,515.00 | 6,390.00 | 6,428.00 | 6,362.73 | 359,900 |
| 22 Mar 2024 | 6,273.00 | 6,331.00 | 6,235.00 | 6,327.00 | 6,262.75 | 213,200 |
| 21 Mar 2024 | 6,160.00 | 6,197.00 | 6,110.00 | 6,177.00 | 6,114.27 | 290,400 |
| 19 Mar 2024 | 6,170.00 | 6,197.00 | 6,094.00 | 6,197.00 | 6,134.07 | 291,800 |
| 18 Mar 2024 | 6,050.00 | 6,204.00 | 6,004.00 | 6,159.00 | 6,096.46 | 429,700 |
| 15 Mar 2024 | 6,170.00 | 6,246.00 | 6,111.00 | 6,180.00 | 6,117.24 | 382,500 |
| 14 Mar 2024 | 6,061.00 | 6,200.00 | 6,040.00 | 6,164.00 | 6,101.41 | 290,400 |
| 13 Mar 2024 | 6,077.00 | 6,191.00 | 5,982.00 | 6,039.00 | 5,977.68 | 284,900 |
| 12 Mar 2024 | 5,990.00 | 6,125.00 | 5,890.00 | 6,048.00 | 5,986.58 | 360,100 |
| 11 Mar 2024 | 5,936.00 | 6,122.00 | 5,900.00 | 5,999.00 | 5,938.08 | 456,000 |
| 08 Mar 2024 | 5,793.00 | 6,074.00 | 5,699.00 | 6,012.00 | 5,950.95 | 395,200 |
| 07 Mar 2024 | 5,733.00 | 5,895.00 | 5,733.00 | 5,840.00 | 5,780.70 | 291,100 |
| 06 Mar 2024 | 5,715.00 | 5,730.00 | 5,640.00 | 5,668.00 | 5,610.44 | 233,100 |
| 05 Mar 2024 | 5,665.00 | 5,750.00 | 5,613.00 | 5,721.00 | 5,662.91 | 345,000 |
| 04 Mar 2024 | 5,715.00 | 5,779.00 | 5,683.00 | 5,718.00 | 5,659.94 | 252,700 |
| 01 Mar 2024 | 5,750.00 | 5,758.00 | 5,700.00 | 5,743.00 | 5,684.68 | 256,900 |
| 29 Feb 2024 | 5,773.00 | 5,918.00 | 5,704.00 | 5,822.00 | 5,762.88 | 377,300 |
| 28 Feb 2024 | 5,740.00 | 5,799.00 | 5,740.00 | 5,773.00 | 5,714.38 | 146,400 |
| 27 Feb 2024 | 5,838.00 | 5,881.00 | 5,739.00 | 5,753.00 | 5,694.58 | 225,200 |
| 26 Feb 2024 | 5,784.00 | 5,886.00 | 5,784.00 | 5,839.00 | 5,779.71 | 249,800 |
| 22 Feb 2024 | 5,650.00 | 5,743.00 | 5,636.00 | 5,703.00 | 5,645.09 | 170,000 |
| 21 Feb 2024 | 5,550.00 | 5,632.00 | 5,524.00 | 5,608.00 | 5,551.05 | 175,500 |
| 20 Feb 2024 | 5,656.00 | 5,684.00 | 5,508.00 | 5,559.00 | 5,502.55 | 183,700 |
| 19 Feb 2024 | 5,558.00 | 5,735.00 | 5,558.00 | 5,710.00 | 5,652.02 | 176,800 |
| 16 Feb 2024 | 5,521.00 | 5,548.00 | 5,459.00 | 5,543.00 | 5,486.71 | 189,900 |
| 15 Feb 2024 | 5,444.00 | 5,484.00 | 5,361.00 | 5,426.00 | 5,370.90 | 206,200 |
| 14 Feb 2024 | 5,512.00 | 5,518.00 | 5,376.00 | 5,435.00 | 5,379.81 | 238,600 |
| 13 Feb 2024 | 5,560.00 | 5,565.00 | 5,416.00 | 5,524.00 | 5,467.91 | 304,700 |
| 09 Feb 2024 | 5,651.00 | 5,660.00 | 5,545.00 | 5,565.00 | 5,508.49 | 281,500 |
| 08 Feb 2024 | 5,800.00 | 5,800.00 | 5,621.00 | 5,683.00 | 5,625.29 | 382,200 |
| 07 Feb 2024 | 5,725.00 | 5,922.00 | 5,724.00 | 5,818.00 | 5,758.92 | 374,400 |
| 06 Feb 2024 | 5,714.00 | 5,722.00 | 5,620.00 | 5,690.00 | 5,632.22 | 322,600 |
| 05 Feb 2024 | 5,650.00 | 5,653.00 | 5,545.00 | 5,555.00 | 5,498.59 | 153,800 |
| *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.