Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,088.84 +360.55 (+0.55%) CMC Crypto 200
1,400.23 -17.65 (-1.24%)
Takasago Thermal Engineering Co., Ltd. (1969.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6,110.00 | 6,480.00 | 6,080.00 | 6,440.00 | 6,440.00 | 714,700 |
| 13 Jun 2024 | 6,350.00 | 6,360.00 | 6,050.00 | 6,070.00 | 6,070.00 | 444,700 |
| 12 Jun 2024 | 6,130.00 | 6,410.00 | 6,130.00 | 6,370.00 | 6,370.00 | 470,400 |
| 11 Jun 2024 | 6,120.00 | 6,310.00 | 6,100.00 | 6,150.00 | 6,150.00 | 315,100 |
| 10 Jun 2024 | 5,970.00 | 6,090.00 | 5,880.00 | 6,090.00 | 6,090.00 | 342,400 |
| 07 Jun 2024 | 5,940.00 | 6,030.00 | 5,910.00 | 5,960.00 | 5,960.00 | 255,600 |
| 06 Jun 2024 | 6,160.00 | 6,190.00 | 5,910.00 | 5,950.00 | 5,950.00 | 464,400 |
| 05 Jun 2024 | 6,240.00 | 6,260.00 | 5,960.00 | 6,050.00 | 6,050.00 | 599,500 |
| 04 Jun 2024 | 6,360.00 | 6,440.00 | 6,260.00 | 6,320.00 | 6,320.00 | 323,600 |
| 03 Jun 2024 | 6,490.00 | 6,560.00 | 6,320.00 | 6,440.00 | 6,440.00 | 358,600 |
| 31 May 2024 | 6,260.00 | 6,480.00 | 6,200.00 | 6,460.00 | 6,460.00 | 516,300 |
| 30 May 2024 | 6,380.00 | 6,490.00 | 6,180.00 | 6,260.00 | 6,260.00 | 713,700 |
| 29 May 2024 | 6,620.00 | 6,740.00 | 6,360.00 | 6,460.00 | 6,460.00 | 1,064,600 |
| 28 May 2024 | 6,270.00 | 6,540.00 | 6,180.00 | 6,520.00 | 6,520.00 | 861,800 |
| 27 May 2024 | 5,820.00 | 6,100.00 | 5,800.00 | 6,080.00 | 6,080.00 | 478,900 |
| 24 May 2024 | 5,740.00 | 5,820.00 | 5,640.00 | 5,730.00 | 5,730.00 | 268,000 |
| 23 May 2024 | 5,710.00 | 5,860.00 | 5,630.00 | 5,840.00 | 5,840.00 | 411,100 |
| 22 May 2024 | 5,750.00 | 5,950.00 | 5,750.00 | 5,780.00 | 5,780.00 | 506,700 |
| 21 May 2024 | 5,450.00 | 5,710.00 | 5,450.00 | 5,690.00 | 5,690.00 | 384,000 |
| 20 May 2024 | 5,460.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,450.00 | 164,600 |
| 17 May 2024 | 5,390.00 | 5,500.00 | 5,300.00 | 5,430.00 | 5,430.00 | 199,300 |
| 16 May 2024 | 5,420.00 | 5,520.00 | 5,380.00 | 5,420.00 | 5,420.00 | 294,900 |
| 15 May 2024 | 5,200.00 | 5,530.00 | 5,170.00 | 5,380.00 | 5,380.00 | 586,800 |
| 14 May 2024 | 5,340.00 | 5,440.00 | 5,120.00 | 5,290.00 | 5,290.00 | 778,500 |
| 13 May 2024 | 5,370.00 | 5,500.00 | 5,360.00 | 5,440.00 | 5,440.00 | 286,500 |
| 10 May 2024 | 5,410.00 | 5,510.00 | 5,310.00 | 5,340.00 | 5,340.00 | 296,600 |
| 09 May 2024 | 5,270.00 | 5,360.00 | 5,190.00 | 5,350.00 | 5,350.00 | 202,900 |
| 08 May 2024 | 5,360.00 | 5,420.00 | 5,200.00 | 5,220.00 | 5,220.00 | 262,300 |
| 07 May 2024 | 5,280.00 | 5,360.00 | 5,250.00 | 5,330.00 | 5,330.00 | 224,800 |
| 02 May 2024 | 5,320.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | 190,400 |
| 01 May 2024 | 5,200.00 | 5,300.00 | 5,130.00 | 5,270.00 | 5,270.00 | 432,900 |
| 30 Apr 2024 | 5,450.00 | 5,520.00 | 5,250.00 | 5,290.00 | 5,290.00 | 469,800 |
| 26 Apr 2024 | 5,420.00 | 5,530.00 | 5,320.00 | 5,520.00 | 5,520.00 | 350,200 |
| 25 Apr 2024 | 5,520.00 | 5,530.00 | 5,360.00 | 5,380.00 | 5,380.00 | 311,900 |
| 24 Apr 2024 | 5,320.00 | 5,590.00 | 5,300.00 | 5,550.00 | 5,550.00 | 555,700 |
| 23 Apr 2024 | 5,410.00 | 5,490.00 | 5,220.00 | 5,260.00 | 5,260.00 | 487,700 |
| 22 Apr 2024 | 5,480.00 | 5,600.00 | 4,960.00 | 5,320.00 | 5,320.00 | 1,041,300 |
| 19 Apr 2024 | 5,350.00 | 5,480.00 | 5,230.00 | 5,430.00 | 5,430.00 | 512,400 |
| 18 Apr 2024 | 5,190.00 | 5,360.00 | 5,120.00 | 5,340.00 | 5,340.00 | 382,200 |
| 17 Apr 2024 | 5,120.00 | 5,300.00 | 5,070.00 | 5,240.00 | 5,240.00 | 472,000 |
| 16 Apr 2024 | 5,190.00 | 5,250.00 | 5,020.00 | 5,070.00 | 5,070.00 | 322,500 |
| 15 Apr 2024 | 5,020.00 | 5,240.00 | 5,010.00 | 5,210.00 | 5,210.00 | 303,400 |
| 12 Apr 2024 | 5,050.00 | 5,110.00 | 4,990.00 | 5,050.00 | 5,050.00 | 260,500 |
| 11 Apr 2024 | 5,000.00 | 5,100.00 | 4,945.00 | 5,080.00 | 5,080.00 | 291,600 |
| 10 Apr 2024 | 4,935.00 | 5,120.00 | 4,920.00 | 5,040.00 | 5,040.00 | 379,100 |
| 09 Apr 2024 | 4,865.00 | 4,985.00 | 4,865.00 | 4,930.00 | 4,930.00 | 258,300 |
| 08 Apr 2024 | 4,700.00 | 4,850.00 | 4,685.00 | 4,850.00 | 4,850.00 | 248,100 |
| 05 Apr 2024 | 4,615.00 | 4,750.00 | 4,600.00 | 4,685.00 | 4,685.00 | 196,500 |
| 04 Apr 2024 | 4,730.00 | 4,755.00 | 4,640.00 | 4,665.00 | 4,665.00 | 238,500 |
| 03 Apr 2024 | 4,580.00 | 4,765.00 | 4,575.00 | 4,700.00 | 4,700.00 | 230,800 |
| 02 Apr 2024 | 4,720.00 | 4,750.00 | 4,645.00 | 4,665.00 | 4,665.00 | 171,400 |
| 01 Apr 2024 | 4,880.00 | 4,895.00 | 4,620.00 | 4,685.00 | 4,685.00 | 423,600 |
| 29 Mar 2024 | 4,845.00 | 4,910.00 | 4,800.00 | 4,870.00 | 4,870.00 | 174,600 |
| 28 Mar 2024 | 4,750.00 | 4,850.00 | 4,720.00 | 4,805.00 | 4,805.00 | 239,200 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 4,905.00 | 4,920.00 | 4,820.00 | 4,835.00 | 4,825.00 | 316,400 |
| 26 Mar 2024 | 4,800.00 | 4,840.00 | 4,765.00 | 4,780.00 | 4,770.11 | 222,500 |
| 25 Mar 2024 | 4,880.00 | 4,930.00 | 4,780.00 | 4,780.00 | 4,770.11 | 249,000 |
| 22 Mar 2024 | 4,820.00 | 4,885.00 | 4,745.00 | 4,880.00 | 4,869.91 | 291,800 |
| 21 Mar 2024 | 4,700.00 | 4,805.00 | 4,665.00 | 4,805.00 | 4,795.06 | 389,500 |
| 19 Mar 2024 | 4,560.00 | 4,650.00 | 4,510.00 | 4,620.00 | 4,610.44 | 289,400 |
| 18 Mar 2024 | 4,510.00 | 4,530.00 | 4,455.00 | 4,490.00 | 4,480.71 | 171,600 |
| 15 Mar 2024 | 4,475.00 | 4,525.00 | 4,420.00 | 4,465.00 | 4,455.77 | 347,900 |
| 14 Mar 2024 | 4,410.00 | 4,480.00 | 4,395.00 | 4,480.00 | 4,470.73 | 177,900 |
| 13 Mar 2024 | 4,510.00 | 4,545.00 | 4,360.00 | 4,420.00 | 4,410.86 | 207,500 |
| 12 Mar 2024 | 4,405.00 | 4,505.00 | 4,340.00 | 4,465.00 | 4,455.77 | 265,800 |
| 11 Mar 2024 | 4,465.00 | 4,490.00 | 4,350.00 | 4,415.00 | 4,405.87 | 211,100 |
| 08 Mar 2024 | 4,510.00 | 4,675.00 | 4,495.00 | 4,560.00 | 4,550.57 | 339,500 |
| 07 Mar 2024 | 4,610.00 | 4,670.00 | 4,520.00 | 4,560.00 | 4,550.57 | 357,300 |
| 06 Mar 2024 | 4,290.00 | 4,570.00 | 4,285.00 | 4,540.00 | 4,530.61 | 386,200 |
| 05 Mar 2024 | 4,230.00 | 4,370.00 | 4,210.00 | 4,345.00 | 4,336.01 | 266,300 |
| 04 Mar 2024 | 4,300.00 | 4,300.00 | 4,215.00 | 4,230.00 | 4,221.25 | 247,500 |
| 01 Mar 2024 | 4,325.00 | 4,345.00 | 4,245.00 | 4,300.00 | 4,291.11 | 332,800 |
| 29 Feb 2024 | 4,300.00 | 4,390.00 | 4,265.00 | 4,365.00 | 4,355.97 | 281,200 |
| 28 Feb 2024 | 4,245.00 | 4,325.00 | 4,230.00 | 4,295.00 | 4,286.12 | 206,300 |
| 27 Feb 2024 | 4,220.00 | 4,335.00 | 4,220.00 | 4,315.00 | 4,306.08 | 234,500 |
| 26 Feb 2024 | 4,285.00 | 4,300.00 | 4,190.00 | 4,265.00 | 4,256.18 | 298,700 |
| 22 Feb 2024 | 4,330.00 | 4,330.00 | 4,220.00 | 4,285.00 | 4,276.14 | 373,200 |
| 21 Feb 2024 | 4,360.00 | 4,410.00 | 4,300.00 | 4,315.00 | 4,306.08 | 279,500 |
| 20 Feb 2024 | 4,410.00 | 4,480.00 | 4,305.00 | 4,370.00 | 4,360.96 | 560,400 |
| 19 Feb 2024 | 4,130.00 | 4,410.00 | 4,130.00 | 4,390.00 | 4,380.92 | 508,100 |
| 16 Feb 2024 | 3,995.00 | 4,120.00 | 3,960.00 | 4,060.00 | 4,051.60 | 393,700 |
| 15 Feb 2024 | 3,925.00 | 3,925.00 | 3,845.00 | 3,860.00 | 3,852.02 | 251,500 |
| 14 Feb 2024 | 3,925.00 | 3,940.00 | 3,865.00 | 3,915.00 | 3,906.90 | 194,500 |
| 13 Feb 2024 | 3,850.00 | 3,960.00 | 3,830.00 | 3,960.00 | 3,951.81 | 307,600 |
| 09 Feb 2024 | 3,900.00 | 3,980.00 | 3,815.00 | 3,895.00 | 3,886.94 | 611,000 |
| 08 Feb 2024 | 3,675.00 | 4,010.00 | 3,540.00 | 3,815.00 | 3,807.11 | 864,100 |
| 07 Feb 2024 | 3,590.00 | 3,680.00 | 3,585.00 | 3,655.00 | 3,647.44 | 173,600 |
| 06 Feb 2024 | 3,520.00 | 3,600.00 | 3,495.00 | 3,595.00 | 3,587.56 | 254,900 |
| 05 Feb 2024 | 3,470.00 | 3,560.00 | 3,455.00 | 3,550.00 | 3,542.66 | 253,400 |
| 02 Feb 2024 | 3,440.00 | 3,445.00 | 3,370.00 | 3,420.00 | 3,412.93 | 223,500 |
| 01 Feb 2024 | 3,430.00 | 3,465.00 | 3,415.00 | 3,430.00 | 3,422.91 | 202,200 |
| 31 Jan 2024 | 3,310.00 | 3,425.00 | 3,310.00 | 3,420.00 | 3,412.93 | 132,800 |
| 30 Jan 2024 | 3,315.00 | 3,375.00 | 3,300.00 | 3,330.00 | 3,323.11 | 157,500 |
| 29 Jan 2024 | 3,300.00 | 3,330.00 | 3,295.00 | 3,325.00 | 3,318.12 | 163,200 |
| 26 Jan 2024 | 3,320.00 | 3,325.00 | 3,265.00 | 3,270.00 | 3,263.24 | 135,300 |
| 25 Jan 2024 | 3,315.00 | 3,340.00 | 3,310.00 | 3,340.00 | 3,333.09 | 120,600 |
| 24 Jan 2024 | 3,345.00 | 3,360.00 | 3,305.00 | 3,325.00 | 3,318.12 | 119,000 |
| 23 Jan 2024 | 3,380.00 | 3,390.00 | 3,340.00 | 3,345.00 | 3,338.08 | 101,300 |
| 22 Jan 2024 | 3,380.00 | 3,395.00 | 3,365.00 | 3,380.00 | 3,373.01 | 123,100 |
| *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.