Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
59,820.43 -2,962.67 (-4.72%) CMC Crypto 200
1,289.40 -45.52 (-3.41%)
Tohokushinsha Film Corporation (2329.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 520.00 | 543.00 | 520.00 | 537.00 | 537.00 | 57,900 |
| 02 Jul 2024 | 515.00 | 528.00 | 515.00 | 520.00 | 520.00 | 75,800 |
| 01 Jul 2024 | 500.00 | 517.00 | 500.00 | 510.00 | 510.00 | 92,500 |
| 28 Jun 2024 | 528.00 | 530.00 | 498.00 | 500.00 | 500.00 | 204,100 |
| 27 Jun 2024 | 525.00 | 542.00 | 514.00 | 529.00 | 529.00 | 94,800 |
| 27 Jun 2024 | 6.333333 Dividend | |||||
| 27 Jun 2024 | 3:1 Stock split | |||||
| 26 Jun 2024 | 525.00 | 542.33 | 524.33 | 540.33 | 534.00 | 93,900 |
| 25 Jun 2024 | 527.00 | 532.00 | 520.67 | 524.33 | 518.19 | 174,600 |
| 24 Jun 2024 | 531.67 | 541.00 | 526.67 | 527.67 | 521.48 | 92,700 |
| 21 Jun 2024 | 533.00 | 540.00 | 528.00 | 531.67 | 525.43 | 65,100 |
| 20 Jun 2024 | 532.33 | 543.00 | 526.33 | 538.33 | 532.02 | 74,700 |
| 19 Jun 2024 | 529.67 | 535.67 | 510.00 | 531.33 | 525.11 | 110,400 |
| 18 Jun 2024 | 544.00 | 546.67 | 533.33 | 533.33 | 527.08 | 61,500 |
| 17 Jun 2024 | 542.00 | 551.33 | 536.33 | 546.00 | 539.60 | 76,800 |
| 14 Jun 2024 | 554.33 | 559.67 | 542.67 | 544.33 | 537.95 | 60,300 |
| 13 Jun 2024 | 558.33 | 561.67 | 550.00 | 551.67 | 545.20 | 175,200 |
| 12 Jun 2024 | 543.33 | 553.00 | 541.00 | 550.00 | 543.55 | 72,000 |
| 11 Jun 2024 | 531.67 | 567.67 | 531.00 | 549.67 | 543.22 | 356,700 |
| 10 Jun 2024 | 517.67 | 543.00 | 515.33 | 536.67 | 530.38 | 165,000 |
| 07 Jun 2024 | 508.33 | 519.00 | 507.00 | 515.00 | 508.96 | 81,300 |
| 06 Jun 2024 | 512.00 | 515.00 | 508.33 | 508.33 | 502.38 | 39,000 |
| 05 Jun 2024 | 518.00 | 519.33 | 511.33 | 512.00 | 506.00 | 77,700 |
| 04 Jun 2024 | 520.33 | 524.67 | 507.33 | 512.00 | 506.00 | 137,700 |
| 03 Jun 2024 | 510.33 | 529.67 | 508.33 | 526.67 | 520.49 | 552,900 |
| 31 May 2024 | 470.33 | 495.00 | 470.33 | 486.67 | 480.96 | 213,900 |
| 30 May 2024 | 463.33 | 474.67 | 461.67 | 470.33 | 464.82 | 67,200 |
| 29 May 2024 | 471.33 | 475.33 | 468.00 | 470.67 | 465.15 | 50,100 |
| 28 May 2024 | 475.67 | 475.67 | 466.00 | 470.67 | 465.15 | 108,900 |
| 27 May 2024 | 483.33 | 483.33 | 474.00 | 475.67 | 470.09 | 62,700 |
| 24 May 2024 | 468.33 | 490.67 | 465.33 | 484.00 | 478.33 | 107,700 |
| 23 May 2024 | 490.33 | 490.33 | 455.00 | 468.67 | 463.17 | 393,300 |
| 22 May 2024 | 496.67 | 502.67 | 485.67 | 485.67 | 479.97 | 355,200 |
| 21 May 2024 | 531.33 | 534.33 | 490.33 | 493.33 | 487.55 | 839,100 |
| 20 May 2024 | 481.33 | 481.33 | 481.33 | 481.33 | 475.69 | 11,400 |
| 17 May 2024 | 380.00 | 386.67 | 376.33 | 381.33 | 376.86 | 67,500 |
| 16 May 2024 | 389.00 | 389.00 | 376.00 | 381.67 | 377.19 | 90,000 |
| 15 May 2024 | 397.33 | 397.33 | 378.33 | 385.67 | 381.15 | 72,300 |
| 14 May 2024 | 398.67 | 405.00 | 397.33 | 397.33 | 392.68 | 24,300 |
| 13 May 2024 | 403.00 | 410.00 | 397.67 | 400.33 | 395.64 | 55,500 |
| 10 May 2024 | 400.00 | 406.00 | 395.33 | 401.67 | 396.96 | 45,900 |
| 09 May 2024 | 402.33 | 409.67 | 400.33 | 402.00 | 397.29 | 33,300 |
| 08 May 2024 | 406.00 | 407.00 | 403.67 | 405.67 | 400.91 | 26,100 |
| 07 May 2024 | 412.67 | 419.00 | 405.33 | 407.67 | 402.89 | 44,400 |
| 02 May 2024 | 415.00 | 415.00 | 410.33 | 412.33 | 407.50 | 12,000 |
| 01 May 2024 | 416.00 | 417.67 | 407.00 | 417.67 | 412.77 | 15,000 |
| 30 Apr 2024 | 430.00 | 430.00 | 412.67 | 413.33 | 408.49 | 41,400 |
| 26 Apr 2024 | 412.00 | 417.33 | 409.00 | 414.00 | 409.15 | 43,500 |
| 25 Apr 2024 | 418.33 | 424.00 | 412.00 | 412.33 | 407.50 | 42,000 |
| 24 Apr 2024 | 417.33 | 422.00 | 417.33 | 419.00 | 414.09 | 18,300 |
| 23 Apr 2024 | 426.33 | 426.33 | 412.00 | 417.33 | 412.44 | 59,100 |
| 22 Apr 2024 | 420.33 | 440.00 | 420.33 | 426.67 | 421.67 | 177,900 |
| 19 Apr 2024 | 424.67 | 424.67 | 407.67 | 413.67 | 408.82 | 66,900 |
| 18 Apr 2024 | 427.00 | 434.33 | 426.67 | 426.67 | 421.67 | 21,600 |
| 17 Apr 2024 | 433.67 | 434.00 | 418.33 | 426.67 | 421.67 | 51,900 |
| 16 Apr 2024 | 436.67 | 440.00 | 429.00 | 431.67 | 426.61 | 30,300 |
| 15 Apr 2024 | 443.00 | 445.00 | 437.67 | 440.33 | 435.17 | 11,700 |
| 12 Apr 2024 | 453.33 | 456.00 | 445.00 | 445.00 | 439.78 | 14,100 |
| 11 Apr 2024 | 449.67 | 455.00 | 448.67 | 453.33 | 448.02 | 60,000 |
| 10 Apr 2024 | 439.33 | 452.00 | 438.33 | 447.67 | 442.42 | 27,900 |
| 09 Apr 2024 | 439.33 | 455.00 | 439.33 | 449.33 | 444.07 | 25,500 |
| 08 Apr 2024 | 431.33 | 449.33 | 426.67 | 439.33 | 434.18 | 64,500 |
| 05 Apr 2024 | 432.33 | 439.67 | 429.33 | 431.33 | 426.28 | 50,100 |
| 04 Apr 2024 | 440.33 | 442.33 | 437.33 | 438.33 | 433.20 | 27,300 |
| 03 Apr 2024 | 441.00 | 445.00 | 436.67 | 439.67 | 434.51 | 80,400 |
| 02 Apr 2024 | 450.00 | 450.00 | 441.33 | 444.33 | 439.13 | 40,800 |
| 01 Apr 2024 | 468.00 | 468.00 | 447.00 | 451.67 | 446.37 | 77,100 |
| 29 Mar 2024 | 465.00 | 465.67 | 456.33 | 464.33 | 458.89 | 31,200 |
| 28 Mar 2024 | 479.00 | 479.00 | 461.33 | 463.33 | 457.90 | 74,100 |
| 28 Mar 2024 | 26 Dividend | |||||
| 27 Mar 2024 | 481.67 | 486.33 | 479.33 | 479.33 | 448.02 | 27,000 |
| 26 Mar 2024 | 474.00 | 482.00 | 474.00 | 481.67 | 450.20 | 33,600 |
| 25 Mar 2024 | 476.67 | 478.33 | 469.67 | 476.67 | 445.53 | 43,200 |
| 22 Mar 2024 | 487.33 | 487.33 | 474.33 | 476.00 | 444.90 | 37,200 |
| 21 Mar 2024 | 479.67 | 488.33 | 477.00 | 487.67 | 455.81 | 51,000 |
| 19 Mar 2024 | 478.67 | 481.00 | 475.00 | 479.00 | 447.71 | 48,300 |
| 18 Mar 2024 | 480.67 | 483.33 | 474.00 | 477.33 | 446.15 | 44,700 |
| 15 Mar 2024 | 474.33 | 481.33 | 466.67 | 475.33 | 444.28 | 47,700 |
| 14 Mar 2024 | 483.00 | 483.00 | 474.67 | 477.33 | 446.15 | 38,400 |
| 13 Mar 2024 | 483.67 | 484.33 | 482.33 | 483.67 | 452.07 | 25,200 |
| 12 Mar 2024 | 482.33 | 485.00 | 477.67 | 482.33 | 450.82 | 47,400 |
| 11 Mar 2024 | 478.67 | 482.00 | 475.00 | 481.67 | 450.20 | 74,100 |
| 08 Mar 2024 | 476.00 | 480.00 | 475.33 | 478.67 | 447.40 | 78,900 |
| 07 Mar 2024 | 466.67 | 476.67 | 466.67 | 475.67 | 444.59 | 71,400 |
| 06 Mar 2024 | 472.67 | 478.00 | 459.00 | 464.00 | 433.69 | 129,600 |
| 05 Mar 2024 | 471.67 | 475.67 | 470.67 | 472.33 | 441.48 | 40,500 |
| 04 Mar 2024 | 483.33 | 485.00 | 473.33 | 475.00 | 443.97 | 59,400 |
| 01 Mar 2024 | 480.00 | 488.33 | 480.00 | 485.33 | 453.63 | 85,500 |
| 29 Feb 2024 | 478.00 | 485.33 | 474.67 | 482.67 | 451.14 | 131,100 |
| 28 Feb 2024 | 479.33 | 485.67 | 474.33 | 477.00 | 445.84 | 138,000 |
| 27 Feb 2024 | 468.67 | 484.67 | 465.00 | 484.67 | 453.00 | 170,400 |
| 26 Feb 2024 | 467.00 | 468.33 | 462.00 | 466.33 | 435.87 | 77,100 |
| 22 Feb 2024 | 463.00 | 467.33 | 459.00 | 466.67 | 436.18 | 71,100 |
| 21 Feb 2024 | 465.00 | 466.67 | 459.00 | 463.00 | 432.75 | 53,700 |
| 20 Feb 2024 | 464.33 | 471.67 | 463.00 | 464.67 | 434.31 | 87,600 |
| 19 Feb 2024 | 468.67 | 470.00 | 459.67 | 464.33 | 434.00 | 185,400 |
| 16 Feb 2024 | 473.33 | 483.33 | 466.33 | 471.67 | 440.85 | 128,700 |
| 15 Feb 2024 | 455.33 | 474.67 | 455.33 | 467.00 | 436.49 | 138,900 |
| 14 Feb 2024 | 459.00 | 464.67 | 456.67 | 456.67 | 426.83 | 72,900 |
| 13 Feb 2024 | 468.33 | 480.00 | 451.00 | 460.00 | 429.95 | 495,000 |
| *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.