Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.31 +5.04 (+0.10%) Dow
39,833.75 -169.84 (-0.42%) Nasdaq
16,778.90 +92.93 (+0.56%) Bitcoin USD
68,442.91 +1,756.48 (+2.63%) CMC Crypto 200
1,390.95 +36.54 (+2.70%)
STORAGE-OH Co.,Ltd. (2997.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 515.00 | 543.00 | 515.00 | 528.00 | 528.00 | 14,400 |
| 17 May 2024 | 508.00 | 515.00 | 501.00 | 513.00 | 513.00 | 12,400 |
| 16 May 2024 | 525.00 | 525.00 | 508.00 | 508.00 | 508.00 | 13,800 |
| 15 May 2024 | 517.00 | 525.00 | 517.00 | 525.00 | 525.00 | 8,000 |
| 14 May 2024 | 525.00 | 526.00 | 510.00 | 517.00 | 517.00 | 25,100 |
| 13 May 2024 | 531.00 | 531.00 | 520.00 | 525.00 | 525.00 | 7,700 |
| 10 May 2024 | 531.00 | 531.00 | 521.00 | 529.00 | 529.00 | 3,400 |
| 09 May 2024 | 554.00 | 554.00 | 500.00 | 529.00 | 529.00 | 60,500 |
| 08 May 2024 | 537.00 | 553.00 | 537.00 | 553.00 | 553.00 | 3,800 |
| 07 May 2024 | 544.00 | 557.00 | 537.00 | 543.00 | 543.00 | 11,200 |
| 02 May 2024 | 547.00 | 553.00 | 540.00 | 541.00 | 541.00 | 7,800 |
| 01 May 2024 | 571.00 | 571.00 | 535.00 | 547.00 | 547.00 | 12,300 |
| 30 Apr 2024 | 556.00 | 605.00 | 547.00 | 563.00 | 563.00 | 45,200 |
| 26 Apr 2024 | 561.00 | 562.00 | 527.00 | 556.00 | 556.00 | 21,300 |
| 25 Apr 2024 | 565.00 | 574.00 | 554.00 | 564.00 | 564.00 | 6,800 |
| 24 Apr 2024 | 560.00 | 573.00 | 554.00 | 565.00 | 565.00 | 7,100 |
| 23 Apr 2024 | 576.00 | 579.00 | 539.00 | 559.00 | 559.00 | 21,500 |
| 22 Apr 2024 | 578.00 | 578.00 | 570.00 | 576.00 | 576.00 | 1,900 |
| 19 Apr 2024 | 575.00 | 576.00 | 565.00 | 570.00 | 570.00 | 4,500 |
| 18 Apr 2024 | 575.00 | 577.00 | 569.00 | 577.00 | 577.00 | 2,200 |
| 17 Apr 2024 | 569.00 | 578.00 | 555.00 | 575.00 | 575.00 | 13,500 |
| 16 Apr 2024 | 588.00 | 589.00 | 565.00 | 571.00 | 571.00 | 9,000 |
| 15 Apr 2024 | 584.00 | 594.00 | 582.00 | 590.00 | 590.00 | 5,700 |
| 12 Apr 2024 | 589.00 | 590.00 | 583.00 | 583.00 | 583.00 | 7,000 |
| 11 Apr 2024 | 580.00 | 587.00 | 578.00 | 586.00 | 586.00 | 9,300 |
| 10 Apr 2024 | 584.00 | 585.00 | 581.00 | 581.00 | 581.00 | 700 |
| 09 Apr 2024 | 576.00 | 583.00 | 571.00 | 583.00 | 583.00 | 13,200 |
| 08 Apr 2024 | 594.00 | 594.00 | 580.00 | 580.00 | 580.00 | 2,600 |
| 05 Apr 2024 | 574.00 | 590.00 | 570.00 | 587.00 | 587.00 | 5,800 |
| 04 Apr 2024 | 583.00 | 589.00 | 577.00 | 584.00 | 584.00 | 4,500 |
| 03 Apr 2024 | 580.00 | 585.00 | 573.00 | 583.00 | 583.00 | 3,000 |
| 02 Apr 2024 | 588.00 | 595.00 | 574.00 | 583.00 | 583.00 | 9,400 |
| 01 Apr 2024 | 596.00 | 596.00 | 582.00 | 595.00 | 595.00 | 13,800 |
| 29 Mar 2024 | 583.00 | 600.00 | 583.00 | 599.00 | 599.00 | 12,100 |
| 28 Mar 2024 | 597.00 | 599.00 | 580.00 | 590.00 | 590.00 | 19,500 |
| 27 Mar 2024 | 599.00 | 599.00 | 590.00 | 596.00 | 596.00 | 10,400 |
| 26 Mar 2024 | 600.00 | 604.00 | 595.00 | 599.00 | 599.00 | 11,700 |
| 25 Mar 2024 | 605.00 | 614.00 | 600.00 | 603.00 | 603.00 | 17,200 |
| 22 Mar 2024 | 597.00 | 605.00 | 591.00 | 605.00 | 605.00 | 16,700 |
| 21 Mar 2024 | 602.00 | 611.00 | 590.00 | 594.00 | 594.00 | 29,500 |
| 19 Mar 2024 | 608.00 | 610.00 | 593.00 | 602.00 | 602.00 | 19,500 |
| 18 Mar 2024 | 593.00 | 605.00 | 577.00 | 599.00 | 599.00 | 52,900 |
| 15 Mar 2024 | 620.00 | 631.00 | 606.00 | 629.00 | 629.00 | 49,400 |
| 14 Mar 2024 | 595.00 | 607.00 | 590.00 | 607.00 | 607.00 | 12,000 |
| 13 Mar 2024 | 600.00 | 600.00 | 583.00 | 595.00 | 595.00 | 7,200 |
| 12 Mar 2024 | 580.00 | 607.00 | 575.00 | 600.00 | 600.00 | 9,100 |
| 11 Mar 2024 | 614.00 | 614.00 | 575.00 | 585.00 | 585.00 | 26,900 |
| 08 Mar 2024 | 623.00 | 637.00 | 605.00 | 617.00 | 617.00 | 33,800 |
| 07 Mar 2024 | 610.00 | 633.00 | 596.00 | 623.00 | 623.00 | 65,700 |
| 06 Mar 2024 | 573.00 | 594.00 | 566.00 | 591.00 | 591.00 | 36,600 |
| 05 Mar 2024 | 563.00 | 570.00 | 557.00 | 568.00 | 568.00 | 12,200 |
| 04 Mar 2024 | 565.00 | 574.00 | 560.00 | 565.00 | 565.00 | 16,900 |
| 01 Mar 2024 | 560.00 | 574.00 | 553.00 | 571.00 | 571.00 | 14,400 |
| 29 Feb 2024 | 559.00 | 567.00 | 550.00 | 567.00 | 567.00 | 9,700 |
| 28 Feb 2024 | 548.00 | 561.00 | 547.00 | 560.00 | 560.00 | 10,100 |
| 27 Feb 2024 | 551.00 | 555.00 | 549.00 | 554.00 | 554.00 | 5,700 |
| 26 Feb 2024 | 547.00 | 559.00 | 547.00 | 551.00 | 551.00 | 9,100 |
| 22 Feb 2024 | 555.00 | 561.00 | 544.00 | 552.00 | 552.00 | 8,900 |
| 21 Feb 2024 | 551.00 | 556.00 | 535.00 | 554.00 | 554.00 | 20,100 |
| 20 Feb 2024 | 573.00 | 573.00 | 552.00 | 552.00 | 552.00 | 17,100 |
| 19 Feb 2024 | 555.00 | 580.00 | 551.00 | 577.00 | 577.00 | 16,400 |
| 16 Feb 2024 | 544.00 | 567.00 | 544.00 | 565.00 | 565.00 | 13,600 |
| 15 Feb 2024 | 542.00 | 551.00 | 536.00 | 543.00 | 543.00 | 13,800 |
| 14 Feb 2024 | 545.00 | 551.00 | 540.00 | 540.00 | 540.00 | 3,700 |
| 13 Feb 2024 | 544.00 | 555.00 | 538.00 | 553.00 | 553.00 | 5,200 |
| 09 Feb 2024 | 545.00 | 545.00 | 522.00 | 545.00 | 545.00 | 14,300 |
| 08 Feb 2024 | 565.00 | 569.00 | 538.00 | 545.00 | 545.00 | 25,700 |
| 07 Feb 2024 | 580.00 | 614.00 | 560.00 | 565.00 | 565.00 | 74,300 |
| 06 Feb 2024 | 563.00 | 568.00 | 561.00 | 566.00 | 566.00 | 2,300 |
| 05 Feb 2024 | 553.00 | 561.00 | 550.00 | 560.00 | 560.00 | 7,800 |
| 02 Feb 2024 | 561.00 | 561.00 | 551.00 | 553.00 | 553.00 | 4,500 |
| 01 Feb 2024 | 574.00 | 575.00 | 555.00 | 555.00 | 555.00 | 10,500 |
| 31 Jan 2024 | 580.00 | 580.00 | 566.00 | 574.00 | 574.00 | 11,100 |
| 30 Jan 2024 | 564.00 | 582.00 | 562.00 | 578.00 | 578.00 | 10,700 |
| 29 Jan 2024 | 546.00 | 576.00 | 544.00 | 562.00 | 562.00 | 18,000 |
| 26 Jan 2024 | 547.00 | 552.00 | 538.00 | 544.00 | 544.00 | 14,100 |
| 25 Jan 2024 | 544.00 | 555.00 | 538.00 | 554.00 | 554.00 | 13,800 |
| 24 Jan 2024 | 544.00 | 544.00 | 533.00 | 544.00 | 544.00 | 10,000 |
| 23 Jan 2024 | 543.00 | 545.00 | 538.00 | 544.00 | 544.00 | 8,300 |
| 22 Jan 2024 | 546.00 | 546.00 | 531.00 | 543.00 | 543.00 | 11,500 |
| 19 Jan 2024 | 534.00 | 542.00 | 532.00 | 542.00 | 542.00 | 3,300 |
| 18 Jan 2024 | 540.00 | 544.00 | 531.00 | 531.00 | 531.00 | 8,400 |
| 17 Jan 2024 | 556.00 | 556.00 | 540.00 | 540.00 | 540.00 | 15,600 |
| 16 Jan 2024 | 568.00 | 569.00 | 553.00 | 553.00 | 553.00 | 23,400 |
| 15 Jan 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 700 |
| 12 Jan 2024 | 570.00 | 576.00 | 558.00 | 562.00 | 562.00 | 11,000 |
| 11 Jan 2024 | 580.00 | 580.00 | 559.00 | 567.00 | 567.00 | 15,500 |
| 10 Jan 2024 | 590.00 | 590.00 | 573.00 | 579.00 | 579.00 | 9,100 |
| 09 Jan 2024 | 578.00 | 589.00 | 560.00 | 588.00 | 588.00 | 17,700 |
| 05 Jan 2024 | 580.00 | 580.00 | 555.00 | 568.00 | 568.00 | 21,800 |
| 04 Jan 2024 | 597.00 | 597.00 | 566.00 | 575.00 | 575.00 | 24,400 |
| 29 Dec 2023 | 559.00 | 586.00 | 554.00 | 574.00 | 574.00 | 26,000 |
| 28 Dec 2023 | 546.00 | 564.00 | 545.00 | 559.00 | 559.00 | 17,300 |
| 27 Dec 2023 | 545.00 | 560.00 | 545.00 | 552.00 | 552.00 | 22,900 |
| 26 Dec 2023 | 530.00 | 555.00 | 530.00 | 540.00 | 540.00 | 28,000 |
| 25 Dec 2023 | 522.00 | 535.00 | 517.00 | 530.00 | 530.00 | 13,400 |
| 22 Dec 2023 | 541.00 | 549.00 | 520.00 | 520.00 | 520.00 | 39,900 |
| 21 Dec 2023 | 540.00 | 569.00 | 535.00 | 541.00 | 541.00 | 53,400 |
| 20 Dec 2023 | 563.00 | 563.00 | 534.00 | 540.00 | 540.00 | 29,000 |
| 19 Dec 2023 | 552.00 | 561.00 | 547.00 | 553.00 | 553.00 | 18,100 |
| *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.