Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,650.32 +863.05 (+1.37%) CMC Crypto 200
1,392.92 -3.62 (-0.26%)
MAXIS HuaAn China Equity (SSE 180 index) ETF (2530.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13,550.00 | 13,550.00 | 13,530.00 | 13,540.00 | 13,540.00 | 23 |
| 25 Apr 2024 | 13,290.00 | 13,360.00 | 13,290.00 | 13,360.00 | 13,360.00 | 227 |
| 24 Apr 2024 | 13,365.00 | 13,365.00 | 13,190.00 | 13,190.00 | 13,190.00 | 3 |
| 23 Apr 2024 | 13,610.00 | 13,610.00 | 13,310.00 | 13,310.00 | 13,310.00 | 13 |
| 22 Apr 2024 | 13,035.00 | 13,395.00 | 13,035.00 | 13,310.00 | 13,310.00 | 167 |
| 19 Apr 2024 | 13,600.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | 19 |
| 18 Apr 2024 | 13,395.00 | 13,600.00 | 13,310.00 | 13,600.00 | 13,600.00 | 64 |
| 17 Apr 2024 | 13,400.00 | 13,400.00 | 13,350.00 | 13,395.00 | 13,395.00 | 9 |
| 16 Apr 2024 | 13,300.00 | 13,300.00 | 13,055.00 | 13,205.00 | 13,205.00 | 115 |
| 15 Apr 2024 | 13,285.00 | 13,285.00 | 12,845.00 | 13,190.00 | 13,190.00 | 27 |
| 12 Apr 2024 | 13,075.00 | 13,145.00 | 13,075.00 | 13,145.00 | 13,145.00 | 3 |
| 11 Apr 2024 | 13,300.00 | 13,300.00 | 12,990.00 | 13,035.00 | 13,035.00 | 20 |
| 10 Apr 2024 | 13,250.00 | 13,250.00 | 12,975.00 | 13,130.00 | 13,130.00 | 13 |
| 09 Apr 2024 | 13,280.00 | 13,280.00 | 12,950.00 | 12,950.00 | 12,950.00 | 14 |
| 08 Apr 2024 | 13,310.00 | 13,310.00 | 13,075.00 | 13,125.00 | 13,125.00 | 103 |
| 05 Apr 2024 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | 1 |
| 04 Apr 2024 | 13,075.00 | 13,265.00 | 13,075.00 | 13,265.00 | 13,265.00 | 11 |
| 03 Apr 2024 | 13,300.00 | 13,300.00 | 12,990.00 | 13,065.00 | 13,065.00 | 16 |
| 02 Apr 2024 | 13,250.00 | 13,250.00 | 13,240.00 | 13,240.00 | 13,240.00 | 4 |
| 01 Apr 2024 | 12,850.00 | 13,275.00 | 12,850.00 | 13,250.00 | 13,250.00 | 66 |
| 29 Mar 2024 | 12,850.00 | 13,000.00 | 12,850.00 | 13,000.00 | 13,000.00 | 4 |
| 28 Mar 2024 | 12,965.00 | 12,965.00 | 12,965.00 | 12,965.00 | 12,965.00 | 9 |
| 27 Mar 2024 | 13,200.00 | 13,200.00 | 12,925.00 | 12,940.00 | 12,940.00 | 26 |
| 26 Mar 2024 | 13,225.00 | 13,225.00 | 13,060.00 | 13,060.00 | 13,060.00 | 7 |
| 25 Mar 2024 | 13,200.00 | 13,200.00 | 12,820.00 | 12,925.00 | 12,925.00 | 69 |
| 22 Mar 2024 | 13,195.00 | 13,195.00 | 13,000.00 | 13,065.00 | 13,065.00 | 77 |
| 21 Mar 2024 | 13,140.00 | 13,170.00 | 13,140.00 | 13,170.00 | 13,170.00 | 19 |
| 19 Mar 2024 | 13,000.00 | 13,110.00 | 13,000.00 | 13,110.00 | 13,110.00 | 42 |
| 18 Mar 2024 | 12,445.00 | 13,000.00 | 12,445.00 | 13,000.00 | 13,000.00 | 22 |
| 15 Mar 2024 | 12,870.00 | 12,960.00 | 12,730.00 | 12,730.00 | 12,730.00 | 29 |
| 14 Mar 2024 | 12,900.00 | 12,960.00 | 12,180.00 | 12,955.00 | 12,955.00 | 25 |
| 13 Mar 2024 | 13,140.00 | 13,140.00 | 12,900.00 | 12,980.00 | 12,980.00 | 46 |
| 12 Mar 2024 | 12,925.00 | 13,140.00 | 12,925.00 | 13,140.00 | 13,140.00 | 3 |
| 11 Mar 2024 | 13,150.00 | 13,160.00 | 12,695.00 | 12,840.00 | 12,840.00 | 134 |
| 08 Mar 2024 | 13,145.00 | 13,145.00 | 12,945.00 | 12,945.00 | 12,945.00 | 7 |
| 07 Mar 2024 | 12,880.00 | 12,970.00 | 12,720.00 | 12,970.00 | 12,970.00 | 84 |
| 06 Mar 2024 | 13,150.00 | 13,150.00 | 12,930.00 | 13,150.00 | 13,150.00 | 17 |
| 05 Mar 2024 | 13,040.00 | 13,100.00 | 13,025.00 | 13,100.00 | 13,100.00 | 18 |
| 04 Mar 2024 | 12,910.00 | 13,040.00 | 12,600.00 | 13,040.00 | 13,040.00 | 200 |
| 01 Mar 2024 | 12,630.00 | 13,075.00 | 12,630.00 | 13,060.00 | 13,060.00 | 53 |
| 29 Feb 2024 | 12,840.00 | 12,910.00 | 12,725.00 | 12,910.00 | 12,910.00 | 43 |
| 28 Feb 2024 | 12,865.00 | 13,015.00 | 12,810.00 | 13,015.00 | 13,015.00 | 35 |
| 27 Feb 2024 | 13,050.00 | 13,050.00 | 12,825.00 | 12,950.00 | 12,950.00 | 86 |
| 26 Feb 2024 | 13,200.00 | 13,200.00 | 12,905.00 | 13,005.00 | 13,005.00 | 42 |
| 22 Feb 2024 | 12,940.00 | 12,965.00 | 12,805.00 | 12,900.00 | 12,900.00 | 151 |
| 21 Feb 2024 | 12,680.00 | 13,100.00 | 12,525.00 | 12,950.00 | 12,950.00 | 355 |
| 20 Feb 2024 | 12,545.00 | 12,690.00 | 12,545.00 | 12,690.00 | 12,690.00 | 27 |
| 19 Feb 2024 | 12,635.00 | 12,685.00 | 12,510.00 | 12,510.00 | 12,510.00 | 68 |
| 16 Feb 2024 | 12,350.00 | 12,645.00 | 12,350.00 | 12,635.00 | 12,635.00 | 134 |
| 15 Feb 2024 | 12,475.00 | 12,480.00 | 12,355.00 | 12,355.00 | 12,355.00 | 29 |
| 14 Feb 2024 | 12,420.00 | 12,475.00 | 12,340.00 | 12,475.00 | 12,475.00 | 24 |
| 13 Feb 2024 | 12,470.00 | 12,490.00 | 12,165.00 | 12,420.00 | 12,420.00 | 239 |
| 09 Feb 2024 | 11,980.00 | 12,230.00 | 11,980.00 | 12,170.00 | 12,170.00 | 220 |
| 08 Feb 2024 | 12,340.00 | 12,365.00 | 12,190.00 | 12,250.00 | 12,250.00 | 65 |
| 07 Feb 2024 | 12,125.00 | 12,285.00 | 12,115.00 | 12,250.00 | 12,250.00 | 56 |
| 06 Feb 2024 | 12,230.00 | 12,260.00 | 12,090.00 | 12,260.00 | 12,260.00 | 1,746 |
| 05 Feb 2024 | 12,100.00 | 12,300.00 | 12,085.00 | 12,300.00 | 12,300.00 | 27 |
| 02 Feb 2024 | 12,090.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 15 |
| 01 Feb 2024 | 12,030.00 | 12,090.00 | 12,030.00 | 12,090.00 | 12,090.00 | 19 |
| 31 Jan 2024 | 12,390.00 | 12,390.00 | 12,020.00 | 12,300.00 | 12,300.00 | 27 |
| 30 Jan 2024 | 12,350.00 | 12,495.00 | 12,260.00 | 12,475.00 | 12,475.00 | 27 |
| 29 Jan 2024 | 12,465.00 | 12,475.00 | 12,400.00 | 12,410.00 | 12,410.00 | 20 |
| 26 Jan 2024 | 12,430.00 | 12,500.00 | 12,265.00 | 12,270.00 | 12,270.00 | 56 |
| 25 Jan 2024 | 12,420.00 | 12,420.00 | 12,285.00 | 12,400.00 | 12,400.00 | 28 |
| 24 Jan 2024 | 12,280.00 | 12,300.00 | 12,020.00 | 12,020.00 | 12,020.00 | 55 |
| 23 Jan 2024 | 12,240.00 | 12,290.00 | 12,000.00 | 12,290.00 | 12,290.00 | 67 |
| 22 Jan 2024 | 12,300.00 | 12,380.00 | 12,000.00 | 12,380.00 | 12,380.00 | 171 |
| 19 Jan 2024 | 11,810.00 | 12,200.00 | 11,810.00 | 12,055.00 | 12,055.00 | 37 |
| 18 Jan 2024 | 12,095.00 | 12,150.00 | 11,710.00 | 11,750.00 | 11,750.00 | 58 |
| 17 Jan 2024 | 12,190.00 | 12,190.00 | 11,795.00 | 11,800.00 | 11,800.00 | 59 |
| 16 Jan 2024 | 12,075.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 11 |
| 15 Jan 2024 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 5 |
| 12 Jan 2024 | 12,095.00 | 12,095.00 | 12,090.00 | 12,095.00 | 12,095.00 | 6 |
| 11 Jan 2024 | 12,000.00 | 12,095.00 | 11,910.00 | 12,095.00 | 12,095.00 | 6 |
| 10 Jan 2024 | 12,045.00 | 12,045.00 | 12,045.00 | 12,045.00 | 12,045.00 | 5 |
| 09 Jan 2024 | 12,095.00 | 12,095.00 | 12,000.00 | 12,000.00 | 12,000.00 | 21 |
| 05 Jan 2024 | 12,000.00 | 12,095.00 | 11,915.00 | 12,080.00 | 12,080.00 | 24 |
| 04 Jan 2024 | 11,945.00 | 12,090.00 | 11,945.00 | 12,090.00 | 12,090.00 | 30 |
| 29 Dec 2023 | 12,370.00 | 12,370.00 | 12,365.00 | 12,370.00 | 12,370.00 | 49 |
| 28 Dec 2023 | 12,000.00 | 12,700.00 | 12,000.00 | 12,700.00 | 12,700.00 | 28 |
| 27 Dec 2023 | 11,880.00 | 12,070.00 | 11,880.00 | 12,070.00 | 12,070.00 | 28 |
| 26 Dec 2023 | 12,190.00 | 12,190.00 | 11,720.00 | 11,880.00 | 11,880.00 | 122 |
| 25 Dec 2023 | 11,830.00 | 11,970.00 | 11,750.00 | 11,890.00 | 11,890.00 | 117 |
| 22 Dec 2023 | 11,920.00 | 12,075.00 | 11,825.00 | 12,075.00 | 12,075.00 | 35 |
| 21 Dec 2023 | 11,965.00 | 12,430.00 | 11,915.00 | 11,915.00 | 11,915.00 | 62 |
| 20 Dec 2023 | 12,300.00 | 12,300.00 | 12,010.00 | 12,010.00 | 12,010.00 | 4 |
| 19 Dec 2023 | 12,015.00 | 12,015.00 | 12,015.00 | 12,015.00 | 12,015.00 | - |
| 18 Dec 2023 | 12,015.00 | 12,015.00 | 12,010.00 | 12,015.00 | 12,015.00 | 118 |
| 15 Dec 2023 | 12,095.00 | 12,095.00 | 12,020.00 | 12,095.00 | 12,095.00 | 24 |
| 14 Dec 2023 | 12,145.00 | 12,145.00 | 11,915.00 | 12,010.00 | 12,010.00 | 48 |
| 13 Dec 2023 | 12,285.00 | 12,285.00 | 12,100.00 | 12,145.00 | 12,145.00 | 17 |
| 12 Dec 2023 | 12,290.00 | 12,290.00 | 12,135.00 | 12,285.00 | 12,285.00 | 31 |
| 11 Dec 2023 | 12,295.00 | 12,295.00 | 12,290.00 | 12,290.00 | 12,290.00 | 26 |
| 08 Dec 2023 | 12,410.00 | 12,410.00 | 12,405.00 | 12,410.00 | 12,410.00 | 14 |
| 07 Dec 2023 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 17 |
| 06 Dec 2023 | 12,680.00 | 12,680.00 | 12,590.00 | 12,680.00 | 12,680.00 | 31 |
| 05 Dec 2023 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 2 |
| 04 Dec 2023 | 12,935.00 | 12,935.00 | 12,930.00 | 12,935.00 | 12,935.00 | 20 |
| 01 Dec 2023 | 12,875.00 | 12,950.00 | 12,850.00 | 12,950.00 | 12,950.00 | 4 |
| 30 Nov 2023 | 12,800.00 | 12,875.00 | 12,800.00 | 12,875.00 | 12,875.00 | 10 |
| *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.