Singapore markets close in 2 hours 23 minutes
Straits Times Index
3,332.34 -11.01 (-0.33%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,741.61 +25.14 (+0.14%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,506.79 +774.57 (+1.28%) CMC Crypto 200
1,282.53 -1.30 (-0.10%)
Saint-Care Holding Corporation (2374.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 | 892.00 | 893.00 | 869.00 | 874.00 | 874.00 | 23,900 |
| 27 Jun 2024 | 884.00 | 890.00 | 884.00 | 890.00 | 890.00 | 19,100 |
| 26 Jun 2024 | 884.00 | 886.00 | 876.00 | 884.00 | 884.00 | 34,300 |
| 25 Jun 2024 | 869.00 | 880.00 | 869.00 | 880.00 | 880.00 | 36,800 |
| 24 Jun 2024 | 868.00 | 868.00 | 860.00 | 867.00 | 867.00 | 26,400 |
| 21 Jun 2024 | 867.00 | 873.00 | 856.00 | 863.00 | 863.00 | 46,800 |
| 20 Jun 2024 | 851.00 | 867.00 | 850.00 | 863.00 | 863.00 | 40,800 |
| 19 Jun 2024 | 853.00 | 853.00 | 846.00 | 851.00 | 851.00 | 14,800 |
| 18 Jun 2024 | 828.00 | 858.00 | 828.00 | 850.00 | 850.00 | 71,300 |
| 17 Jun 2024 | 832.00 | 832.00 | 819.00 | 827.00 | 827.00 | 31,100 |
| 14 Jun 2024 | 821.00 | 833.00 | 821.00 | 831.00 | 831.00 | 33,700 |
| 13 Jun 2024 | 828.00 | 830.00 | 820.00 | 823.00 | 823.00 | 20,800 |
| 12 Jun 2024 | 839.00 | 839.00 | 828.00 | 828.00 | 828.00 | 27,500 |
| 11 Jun 2024 | 840.00 | 843.00 | 836.00 | 839.00 | 839.00 | 18,500 |
| 10 Jun 2024 | 839.00 | 841.00 | 833.00 | 840.00 | 840.00 | 20,000 |
| 07 Jun 2024 | 837.00 | 838.00 | 834.00 | 837.00 | 837.00 | 14,800 |
| 06 Jun 2024 | 837.00 | 840.00 | 833.00 | 840.00 | 840.00 | 24,200 |
| 05 Jun 2024 | 841.00 | 843.00 | 836.00 | 837.00 | 837.00 | 14,500 |
| 04 Jun 2024 | 839.00 | 843.00 | 836.00 | 843.00 | 843.00 | 21,200 |
| 03 Jun 2024 | 839.00 | 841.00 | 834.00 | 837.00 | 837.00 | 18,900 |
| 31 May 2024 | 823.00 | 833.00 | 821.00 | 833.00 | 833.00 | 29,100 |
| 30 May 2024 | 811.00 | 818.00 | 808.00 | 818.00 | 818.00 | 29,000 |
| 29 May 2024 | 823.00 | 825.00 | 809.00 | 811.00 | 811.00 | 51,600 |
| 28 May 2024 | 832.00 | 834.00 | 825.00 | 825.00 | 825.00 | 14,500 |
| 27 May 2024 | 829.00 | 830.00 | 822.00 | 830.00 | 830.00 | 28,100 |
| 24 May 2024 | 829.00 | 831.00 | 820.00 | 821.00 | 821.00 | 43,000 |
| 23 May 2024 | 836.00 | 836.00 | 826.00 | 832.00 | 832.00 | 38,100 |
| 22 May 2024 | 841.00 | 845.00 | 835.00 | 835.00 | 835.00 | 28,400 |
| 21 May 2024 | 851.00 | 851.00 | 841.00 | 841.00 | 841.00 | 20,300 |
| 20 May 2024 | 846.00 | 852.00 | 843.00 | 847.00 | 847.00 | 21,400 |
| 17 May 2024 | 838.00 | 852.00 | 837.00 | 846.00 | 846.00 | 17,800 |
| 16 May 2024 | 858.00 | 863.00 | 839.00 | 840.00 | 840.00 | 66,700 |
| 15 May 2024 | 869.00 | 869.00 | 856.00 | 861.00 | 861.00 | 41,000 |
| 14 May 2024 | 866.00 | 867.00 | 853.00 | 859.00 | 859.00 | 29,000 |
| 13 May 2024 | 879.00 | 879.00 | 857.00 | 867.00 | 867.00 | 41,700 |
| 10 May 2024 | 877.00 | 880.00 | 875.00 | 877.00 | 877.00 | 10,600 |
| 09 May 2024 | 880.00 | 880.00 | 875.00 | 876.00 | 876.00 | 10,400 |
| 08 May 2024 | 882.00 | 884.00 | 875.00 | 879.00 | 879.00 | 15,200 |
| 07 May 2024 | 887.00 | 888.00 | 880.00 | 884.00 | 884.00 | 17,600 |
| 02 May 2024 | 885.00 | 885.00 | 875.00 | 878.00 | 878.00 | 10,500 |
| 01 May 2024 | 889.00 | 889.00 | 879.00 | 885.00 | 885.00 | 15,900 |
| 30 Apr 2024 | 868.00 | 889.00 | 867.00 | 889.00 | 889.00 | 37,000 |
| 26 Apr 2024 | 862.00 | 867.00 | 853.00 | 867.00 | 867.00 | 29,300 |
| 25 Apr 2024 | 860.00 | 863.00 | 852.00 | 852.00 | 852.00 | 25,300 |
| 24 Apr 2024 | 854.00 | 865.00 | 853.00 | 863.00 | 863.00 | 28,200 |
| 23 Apr 2024 | 853.00 | 859.00 | 853.00 | 858.00 | 858.00 | 6,500 |
| 22 Apr 2024 | 847.00 | 856.00 | 843.00 | 852.00 | 852.00 | 35,000 |
| 19 Apr 2024 | 851.00 | 851.00 | 835.00 | 845.00 | 845.00 | 37,800 |
| 18 Apr 2024 | 842.00 | 860.00 | 842.00 | 860.00 | 860.00 | 19,600 |
| 17 Apr 2024 | 852.00 | 856.00 | 843.00 | 844.00 | 844.00 | 32,300 |
| 16 Apr 2024 | 860.00 | 860.00 | 845.00 | 850.00 | 850.00 | 51,600 |
| 15 Apr 2024 | 866.00 | 871.00 | 864.00 | 866.00 | 866.00 | 13,400 |
| 12 Apr 2024 | 868.00 | 873.00 | 866.00 | 867.00 | 867.00 | 23,500 |
| 11 Apr 2024 | 867.00 | 873.00 | 866.00 | 868.00 | 868.00 | 24,900 |
| 10 Apr 2024 | 877.00 | 884.00 | 870.00 | 870.00 | 870.00 | 24,500 |
| 09 Apr 2024 | 874.00 | 880.00 | 868.00 | 877.00 | 877.00 | 15,000 |
| 08 Apr 2024 | 857.00 | 880.00 | 857.00 | 874.00 | 874.00 | 57,000 |
| 05 Apr 2024 | 858.00 | 862.00 | 850.00 | 856.00 | 856.00 | 50,500 |
| 04 Apr 2024 | 877.00 | 880.00 | 862.00 | 865.00 | 865.00 | 73,400 |
| 03 Apr 2024 | 880.00 | 887.00 | 874.00 | 877.00 | 877.00 | 34,100 |
| 02 Apr 2024 | 891.00 | 892.00 | 883.00 | 888.00 | 888.00 | 30,200 |
| 01 Apr 2024 | 902.00 | 907.00 | 891.00 | 891.00 | 891.00 | 30,600 |
| 29 Mar 2024 | 897.00 | 911.00 | 897.00 | 906.00 | 906.00 | 20,000 |
| 28 Mar 2024 | 908.00 | 913.00 | 899.00 | 899.00 | 899.00 | 47,600 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 913.00 | 924.00 | 908.00 | 923.00 | 898.00 | 80,400 |
| 26 Mar 2024 | 898.00 | 911.00 | 898.00 | 907.00 | 882.43 | 32,500 |
| 25 Mar 2024 | 900.00 | 904.00 | 893.00 | 898.00 | 873.68 | 45,100 |
| 22 Mar 2024 | 908.00 | 908.00 | 893.00 | 901.00 | 876.60 | 35,500 |
| 21 Mar 2024 | 910.00 | 913.00 | 905.00 | 906.00 | 881.46 | 47,600 |
| 19 Mar 2024 | 904.00 | 909.00 | 894.00 | 909.00 | 884.38 | 27,000 |
| 18 Mar 2024 | 906.00 | 908.00 | 902.00 | 903.00 | 878.54 | 22,900 |
| 15 Mar 2024 | 892.00 | 904.00 | 892.00 | 902.00 | 877.57 | 22,000 |
| 14 Mar 2024 | 891.00 | 895.00 | 884.00 | 892.00 | 867.84 | 18,700 |
| 13 Mar 2024 | 892.00 | 892.00 | 880.00 | 884.00 | 860.06 | 31,000 |
| 12 Mar 2024 | 867.00 | 889.00 | 865.00 | 889.00 | 864.92 | 27,000 |
| 11 Mar 2024 | 876.00 | 877.00 | 863.00 | 871.00 | 847.41 | 56,500 |
| 08 Mar 2024 | 870.00 | 887.00 | 870.00 | 880.00 | 856.16 | 50,100 |
| 07 Mar 2024 | 897.00 | 898.00 | 880.00 | 880.00 | 856.16 | 29,900 |
| 06 Mar 2024 | 885.00 | 900.00 | 881.00 | 895.00 | 870.76 | 50,700 |
| 05 Mar 2024 | 888.00 | 893.00 | 870.00 | 888.00 | 863.95 | 41,000 |
| 04 Mar 2024 | 900.00 | 901.00 | 885.00 | 893.00 | 868.81 | 49,300 |
| 01 Mar 2024 | 921.00 | 921.00 | 893.00 | 897.00 | 872.70 | 85,400 |
| 29 Feb 2024 | 925.00 | 932.00 | 920.00 | 921.00 | 896.05 | 35,500 |
| 28 Feb 2024 | 912.00 | 928.00 | 912.00 | 925.00 | 899.95 | 39,800 |
| 27 Feb 2024 | 904.00 | 916.00 | 904.00 | 910.00 | 885.35 | 38,900 |
| 26 Feb 2024 | 916.00 | 916.00 | 906.00 | 906.00 | 881.46 | 34,700 |
| 22 Feb 2024 | 922.00 | 928.00 | 906.00 | 913.00 | 888.27 | 55,800 |
| 21 Feb 2024 | 933.00 | 936.00 | 922.00 | 922.00 | 897.03 | 18,000 |
| 20 Feb 2024 | 938.00 | 943.00 | 927.00 | 933.00 | 907.73 | 31,600 |
| 19 Feb 2024 | 923.00 | 938.00 | 920.00 | 938.00 | 912.59 | 36,300 |
| 16 Feb 2024 | 924.00 | 927.00 | 906.00 | 927.00 | 901.89 | 36,000 |
| 15 Feb 2024 | 944.00 | 947.00 | 916.00 | 924.00 | 898.97 | 35,800 |
| 14 Feb 2024 | 951.00 | 954.00 | 921.00 | 943.00 | 917.46 | 47,900 |
| 13 Feb 2024 | 951.00 | 955.00 | 921.00 | 951.00 | 925.24 | 61,400 |
| 09 Feb 2024 | 951.00 | 968.00 | 935.00 | 952.00 | 926.21 | 65,900 |
| 08 Feb 2024 | 978.00 | 978.00 | 945.00 | 962.00 | 935.94 | 63,300 |
| 07 Feb 2024 | 975.00 | 978.00 | 965.00 | 974.00 | 947.62 | 14,300 |
| 06 Feb 2024 | 969.00 | 983.00 | 968.00 | 968.00 | 941.78 | 28,300 |
| 05 Feb 2024 | 972.00 | 972.00 | 958.00 | 969.00 | 942.75 | 37,100 |
| *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.