Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,669.77 +201.34 (+0.30%) CMC Crypto 200
1,424.55 -4.02 (-0.28%)
Honyaku Center Inc. (2483.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1,989.00 | 2,000.00 | 1,989.00 | 2,000.00 | 2,000.00 | 2,300 |
| 30 May 2024 | 1,980.00 | 1,991.00 | 1,960.00 | 1,990.00 | 1,990.00 | 3,100 |
| 29 May 2024 | 1,981.00 | 2,000.00 | 1,981.00 | 1,990.00 | 1,990.00 | 700 |
| 28 May 2024 | 2,000.00 | 2,005.00 | 1,973.00 | 1,999.00 | 1,999.00 | 1,300 |
| 27 May 2024 | 1,991.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1,100 |
| 24 May 2024 | 2,003.00 | 2,003.00 | 1,984.00 | 1,991.00 | 1,991.00 | 700 |
| 23 May 2024 | 1,991.00 | 2,029.00 | 1,991.00 | 2,003.00 | 2,003.00 | 4,400 |
| 22 May 2024 | 1,999.00 | 1,999.00 | 1,963.00 | 1,997.00 | 1,997.00 | 1,100 |
| 21 May 2024 | 2,002.00 | 2,002.00 | 1,987.00 | 1,999.00 | 1,999.00 | 300 |
| 20 May 2024 | 2,005.00 | 2,007.00 | 1,991.00 | 2,002.00 | 2,002.00 | 1,600 |
| 17 May 2024 | 1,971.00 | 2,010.00 | 1,971.00 | 2,005.00 | 2,005.00 | 1,200 |
| 16 May 2024 | 2,038.00 | 2,038.00 | 1,988.00 | 1,999.00 | 1,999.00 | 2,700 |
| 15 May 2024 | 1,993.00 | 2,008.00 | 1,965.00 | 1,989.00 | 1,989.00 | 8,000 |
| 14 May 2024 | 1,999.00 | 2,000.00 | 1,965.00 | 1,971.00 | 1,971.00 | 12,800 |
| 13 May 2024 | 1,930.00 | 1,960.00 | 1,925.00 | 1,960.00 | 1,960.00 | 2,600 |
| 10 May 2024 | 1,949.00 | 1,949.00 | 1,915.00 | 1,930.00 | 1,930.00 | 900 |
| 09 May 2024 | 1,949.00 | 1,950.00 | 1,930.00 | 1,948.00 | 1,948.00 | 1,100 |
| 08 May 2024 | 1,930.00 | 1,950.00 | 1,904.00 | 1,950.00 | 1,950.00 | 2,200 |
| 07 May 2024 | 1,931.00 | 1,940.00 | 1,909.00 | 1,930.00 | 1,930.00 | 2,600 |
| 02 May 2024 | 1,927.00 | 1,935.00 | 1,903.00 | 1,931.00 | 1,931.00 | 2,600 |
| 01 May 2024 | 1,925.00 | 1,947.00 | 1,902.00 | 1,930.00 | 1,930.00 | 3,500 |
| 30 Apr 2024 | 1,930.00 | 1,948.00 | 1,922.00 | 1,923.00 | 1,923.00 | 1,300 |
| 26 Apr 2024 | 1,938.00 | 1,941.00 | 1,902.00 | 1,930.00 | 1,930.00 | 2,800 |
| 25 Apr 2024 | 1,930.00 | 1,942.00 | 1,912.00 | 1,942.00 | 1,942.00 | 1,000 |
| 24 Apr 2024 | 1,907.00 | 1,950.00 | 1,901.00 | 1,930.00 | 1,930.00 | 3,700 |
| 23 Apr 2024 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 300 |
| 22 Apr 2024 | 1,880.00 | 1,905.00 | 1,880.00 | 1,905.00 | 1,905.00 | 1,600 |
| 19 Apr 2024 | 1,900.00 | 1,900.00 | 1,875.00 | 1,876.00 | 1,876.00 | 4,200 |
| 18 Apr 2024 | 1,907.00 | 1,934.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,300 |
| 17 Apr 2024 | 1,930.00 | 1,953.00 | 1,911.00 | 1,913.00 | 1,913.00 | 2,400 |
| 16 Apr 2024 | 1,932.00 | 1,946.00 | 1,932.00 | 1,932.00 | 1,932.00 | 700 |
| 15 Apr 2024 | 1,954.00 | 1,958.00 | 1,941.00 | 1,944.00 | 1,944.00 | 900 |
| 12 Apr 2024 | 1,977.00 | 1,977.00 | 1,948.00 | 1,954.00 | 1,954.00 | 2,300 |
| 11 Apr 2024 | 1,968.00 | 1,970.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,000 |
| 10 Apr 2024 | 1,979.00 | 1,987.00 | 1,954.00 | 1,970.00 | 1,970.00 | 1,700 |
| 09 Apr 2024 | 1,960.00 | 1,977.00 | 1,942.00 | 1,977.00 | 1,977.00 | 2,000 |
| 08 Apr 2024 | 1,966.00 | 1,977.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,600 |
| 05 Apr 2024 | 1,965.00 | 1,987.00 | 1,940.00 | 1,966.00 | 1,966.00 | 2,900 |
| 04 Apr 2024 | 1,970.00 | 1,986.00 | 1,960.00 | 1,986.00 | 1,986.00 | 2,000 |
| 03 Apr 2024 | 1,999.00 | 1,999.00 | 1,961.00 | 1,970.00 | 1,970.00 | 77,400 |
| 02 Apr 2024 | 2,038.00 | 2,041.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,800 |
| 01 Apr 2024 | 2,050.00 | 2,050.00 | 2,013.00 | 2,038.00 | 2,038.00 | 5,000 |
| 29 Mar 2024 | 2,058.00 | 2,180.00 | 2,041.00 | 2,060.00 | 2,060.00 | 29,900 |
| 28 Mar 2024 | 1,969.00 | 2,017.00 | 1,955.00 | 2,014.00 | 2,014.00 | 8,500 |
| 28 Mar 2024 | 65 Dividend | |||||
| 27 Mar 2024 | 1,971.00 | 1,984.00 | 1,971.00 | 1,972.00 | 1,907.00 | 1,600 |
| 26 Mar 2024 | 1,952.00 | 1,969.00 | 1,950.00 | 1,967.00 | 1,902.16 | 700 |
| 25 Mar 2024 | 1,976.00 | 1,976.00 | 1,951.00 | 1,957.00 | 1,892.49 | 1,200 |
| 22 Mar 2024 | 1,961.00 | 1,984.00 | 1,961.00 | 1,976.00 | 1,910.87 | 900 |
| 21 Mar 2024 | 1,953.00 | 1,988.00 | 1,953.00 | 1,969.00 | 1,904.10 | 5,700 |
| 19 Mar 2024 | 1,999.00 | 1,999.00 | 1,922.00 | 1,950.00 | 1,885.73 | 5,600 |
| 18 Mar 2024 | 1,941.00 | 2,000.00 | 1,940.00 | 1,991.00 | 1,925.37 | 4,300 |
| 15 Mar 2024 | 1,972.00 | 1,978.00 | 1,922.00 | 1,945.00 | 1,880.89 | 5,500 |
| 14 Mar 2024 | 2,060.00 | 2,070.00 | 1,965.00 | 1,985.00 | 1,919.57 | 31,000 |
| 13 Mar 2024 | 1,902.00 | 1,902.00 | 1,890.00 | 1,890.00 | 1,827.70 | 1,200 |
| 12 Mar 2024 | 1,882.00 | 1,889.00 | 1,877.00 | 1,879.00 | 1,817.07 | 2,800 |
| 11 Mar 2024 | 1,901.00 | 1,902.00 | 1,884.00 | 1,896.00 | 1,833.51 | 1,600 |
| 08 Mar 2024 | 1,916.00 | 1,916.00 | 1,900.00 | 1,900.00 | 1,837.37 | 800 |
| 07 Mar 2024 | 1,877.00 | 1,929.00 | 1,877.00 | 1,916.00 | 1,852.85 | 3,100 |
| 06 Mar 2024 | 1,888.00 | 1,895.00 | 1,871.00 | 1,895.00 | 1,832.54 | 2,000 |
| 05 Mar 2024 | 1,888.00 | 1,894.00 | 1,856.00 | 1,892.00 | 1,829.64 | 2,500 |
| 04 Mar 2024 | 1,872.00 | 1,899.00 | 1,872.00 | 1,895.00 | 1,832.54 | 4,000 |
| 01 Mar 2024 | 1,872.00 | 1,888.00 | 1,862.00 | 1,872.00 | 1,810.30 | 2,000 |
| 29 Feb 2024 | 1,898.00 | 1,898.00 | 1,870.00 | 1,872.00 | 1,810.30 | 4,300 |
| 28 Feb 2024 | 1,912.00 | 1,912.00 | 1,902.00 | 1,902.00 | 1,839.31 | 1,200 |
| 27 Feb 2024 | 1,920.00 | 1,940.00 | 1,905.00 | 1,915.00 | 1,851.88 | 6,200 |
| 26 Feb 2024 | 1,865.00 | 1,894.00 | 1,862.00 | 1,882.00 | 1,819.97 | 6,300 |
| 22 Feb 2024 | 1,850.00 | 1,879.00 | 1,849.00 | 1,879.00 | 1,817.07 | 4,900 |
| 21 Feb 2024 | 1,850.00 | 1,873.00 | 1,832.00 | 1,870.00 | 1,808.36 | 8,700 |
| 20 Feb 2024 | 1,850.00 | 1,876.00 | 1,850.00 | 1,871.00 | 1,809.33 | 1,400 |
| 19 Feb 2024 | 1,883.00 | 1,883.00 | 1,852.00 | 1,852.00 | 1,790.96 | 1,800 |
| 16 Feb 2024 | 1,881.00 | 1,890.00 | 1,844.00 | 1,884.00 | 1,821.90 | 10,000 |
| 15 Feb 2024 | 1,881.00 | 1,896.00 | 1,872.00 | 1,895.00 | 1,832.54 | 5,700 |
| 14 Feb 2024 | 1,871.00 | 1,885.00 | 1,871.00 | 1,876.00 | 1,814.16 | 1,100 |
| 13 Feb 2024 | 1,901.00 | 1,905.00 | 1,868.00 | 1,869.00 | 1,807.40 | 6,000 |
| 09 Feb 2024 | 1,918.00 | 1,937.00 | 1,883.00 | 1,897.00 | 1,834.47 | 2,700 |
| 08 Feb 2024 | 1,941.00 | 1,978.00 | 1,929.00 | 1,945.00 | 1,880.89 | 5,100 |
| 07 Feb 2024 | 1,981.00 | 1,981.00 | 1,937.00 | 1,941.00 | 1,877.02 | 2,100 |
| 06 Feb 2024 | 1,979.00 | 1,990.00 | 1,964.00 | 1,981.00 | 1,915.70 | 2,700 |
| 05 Feb 2024 | 1,981.00 | 1,981.00 | 1,979.00 | 1,979.00 | 1,913.77 | 2,100 |
| 02 Feb 2024 | 1,937.00 | 1,990.00 | 1,937.00 | 1,981.00 | 1,915.70 | 13,700 |
| 01 Feb 2024 | 1,919.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,876.05 | 2,900 |
| 31 Jan 2024 | 1,919.00 | 1,944.00 | 1,919.00 | 1,930.00 | 1,866.38 | 2,500 |
| 30 Jan 2024 | 1,932.00 | 1,940.00 | 1,928.00 | 1,928.00 | 1,864.45 | 2,700 |
| 29 Jan 2024 | 1,930.00 | 1,970.00 | 1,913.00 | 1,945.00 | 1,880.89 | 8,800 |
| 26 Jan 2024 | 1,920.00 | 1,930.00 | 1,920.00 | 1,923.00 | 1,859.62 | 1,200 |
| 25 Jan 2024 | 1,917.00 | 1,940.00 | 1,906.00 | 1,922.00 | 1,858.65 | 2,600 |
| 24 Jan 2024 | 1,930.00 | 1,930.00 | 1,899.00 | 1,913.00 | 1,849.94 | 2,700 |
| 23 Jan 2024 | 1,950.00 | 1,967.00 | 1,913.00 | 1,926.00 | 1,862.52 | 10,600 |
| 22 Jan 2024 | 1,881.00 | 1,955.00 | 1,856.00 | 1,950.00 | 1,885.73 | 22,500 |
| 19 Jan 2024 | 1,922.00 | 1,922.00 | 1,860.00 | 1,875.00 | 1,813.20 | 13,000 |
| 18 Jan 2024 | 1,996.00 | 1,996.00 | 1,892.00 | 1,900.00 | 1,837.37 | 42,100 |
| 17 Jan 2024 | 1,984.00 | 2,010.00 | 1,812.00 | 1,877.00 | 1,815.13 | 231,500 |
| 16 Jan 2024 | 1,783.00 | 1,799.00 | 1,777.00 | 1,787.00 | 1,728.10 | 3,800 |
| 15 Jan 2024 | 1,810.00 | 1,810.00 | 1,801.00 | 1,801.00 | 1,741.64 | 400 |
| 12 Jan 2024 | 1,826.00 | 1,837.00 | 1,797.00 | 1,810.00 | 1,750.34 | 5,100 |
| 11 Jan 2024 | 1,837.00 | 1,850.00 | 1,817.00 | 1,827.00 | 1,766.78 | 6,300 |
| 10 Jan 2024 | 1,887.00 | 1,887.00 | 1,812.00 | 1,847.00 | 1,786.12 | 1,700 |
| 09 Jan 2024 | 1,850.00 | 1,885.00 | 1,832.00 | 1,885.00 | 1,822.87 | 6,800 |
| 05 Jan 2024 | 1,804.00 | 1,840.00 | 1,804.00 | 1,824.00 | 1,763.88 | 7,800 |
| *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.