Singapore markets open in 3 hours 6 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) 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
61,981.96 -1,008.25 (-1.60%) CMC Crypto 200
1,332.23 -12.28 (-0.91%)
Bic Camera Inc. (3048.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 |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1,554.00 | 1,570.00 | 1,528.00 | 1,538.00 | 1,538.00 | 556,100 |
| 01 Jul 2024 | 1,542.00 | 1,551.00 | 1,531.00 | 1,549.00 | 1,549.00 | 379,700 |
| 28 Jun 2024 | 1,547.00 | 1,550.00 | 1,522.00 | 1,533.00 | 1,533.00 | 466,400 |
| 27 Jun 2024 | 1,551.00 | 1,578.00 | 1,538.00 | 1,554.00 | 1,554.00 | 461,200 |
| 26 Jun 2024 | 1,550.00 | 1,577.00 | 1,545.00 | 1,552.00 | 1,552.00 | 406,400 |
| 25 Jun 2024 | 1,523.00 | 1,566.00 | 1,521.00 | 1,559.00 | 1,559.00 | 381,900 |
| 24 Jun 2024 | 1,519.00 | 1,530.00 | 1,502.00 | 1,519.00 | 1,519.00 | 584,900 |
| 21 Jun 2024 | 1,520.00 | 1,532.00 | 1,501.00 | 1,509.00 | 1,509.00 | 979,700 |
| 20 Jun 2024 | 1,610.00 | 1,618.00 | 1,542.00 | 1,552.00 | 1,552.00 | 577,900 |
| 19 Jun 2024 | 1,611.00 | 1,623.00 | 1,598.00 | 1,610.00 | 1,610.00 | 216,700 |
| 18 Jun 2024 | 1,618.00 | 1,632.00 | 1,600.00 | 1,605.00 | 1,605.00 | 289,500 |
| 17 Jun 2024 | 1,599.00 | 1,613.00 | 1,583.00 | 1,613.00 | 1,613.00 | 400,500 |
| 14 Jun 2024 | 1,576.00 | 1,607.00 | 1,576.00 | 1,599.00 | 1,599.00 | 430,600 |
| 13 Jun 2024 | 1,580.00 | 1,585.00 | 1,570.00 | 1,574.00 | 1,574.00 | 246,500 |
| 12 Jun 2024 | 1,590.00 | 1,602.00 | 1,580.00 | 1,586.00 | 1,586.00 | 238,800 |
| 11 Jun 2024 | 1,609.00 | 1,614.00 | 1,592.00 | 1,594.00 | 1,594.00 | 293,000 |
| 10 Jun 2024 | 1,608.00 | 1,613.00 | 1,595.00 | 1,609.00 | 1,609.00 | 317,300 |
| 07 Jun 2024 | 1,583.00 | 1,619.00 | 1,581.00 | 1,608.00 | 1,608.00 | 531,500 |
| 06 Jun 2024 | 1,583.00 | 1,595.00 | 1,561.00 | 1,580.00 | 1,580.00 | 310,400 |
| 05 Jun 2024 | 1,553.00 | 1,576.00 | 1,546.00 | 1,573.00 | 1,573.00 | 382,400 |
| 04 Jun 2024 | 1,530.00 | 1,560.00 | 1,525.00 | 1,554.00 | 1,554.00 | 348,700 |
| 03 Jun 2024 | 1,575.00 | 1,576.00 | 1,533.00 | 1,538.00 | 1,538.00 | 387,100 |
| 31 May 2024 | 1,565.00 | 1,588.00 | 1,560.00 | 1,571.00 | 1,571.00 | 732,400 |
| 30 May 2024 | 1,512.00 | 1,555.00 | 1,505.00 | 1,551.00 | 1,551.00 | 605,800 |
| 29 May 2024 | 1,518.00 | 1,542.00 | 1,500.00 | 1,529.00 | 1,529.00 | 625,200 |
| 28 May 2024 | 1,475.00 | 1,507.00 | 1,475.00 | 1,504.00 | 1,504.00 | 435,700 |
| 27 May 2024 | 1,470.00 | 1,472.00 | 1,457.00 | 1,472.00 | 1,472.00 | 240,100 |
| 24 May 2024 | 1,444.00 | 1,472.00 | 1,441.00 | 1,463.00 | 1,463.00 | 276,600 |
| 23 May 2024 | 1,469.00 | 1,476.00 | 1,457.00 | 1,462.00 | 1,462.00 | 235,500 |
| 22 May 2024 | 1,474.00 | 1,490.00 | 1,466.00 | 1,470.00 | 1,470.00 | 306,300 |
| 21 May 2024 | 1,491.00 | 1,497.00 | 1,474.00 | 1,478.00 | 1,478.00 | 405,000 |
| 20 May 2024 | 1,500.00 | 1,507.00 | 1,472.00 | 1,480.00 | 1,480.00 | 435,000 |
| 17 May 2024 | 1,474.00 | 1,500.00 | 1,471.00 | 1,489.00 | 1,489.00 | 290,800 |
| 16 May 2024 | 1,477.00 | 1,499.00 | 1,465.00 | 1,485.00 | 1,485.00 | 272,700 |
| 15 May 2024 | 1,499.00 | 1,504.00 | 1,474.00 | 1,484.00 | 1,484.00 | 349,200 |
| 14 May 2024 | 1,474.00 | 1,492.00 | 1,461.00 | 1,489.00 | 1,489.00 | 371,300 |
| 13 May 2024 | 1,465.00 | 1,480.00 | 1,458.00 | 1,474.00 | 1,474.00 | 234,700 |
| 10 May 2024 | 1,476.00 | 1,482.00 | 1,466.00 | 1,469.00 | 1,469.00 | 431,700 |
| 09 May 2024 | 1,463.00 | 1,494.00 | 1,457.00 | 1,477.00 | 1,477.00 | 311,900 |
| 08 May 2024 | 1,471.00 | 1,478.00 | 1,452.00 | 1,452.00 | 1,452.00 | 324,400 |
| 07 May 2024 | 1,493.00 | 1,498.00 | 1,468.00 | 1,473.00 | 1,473.00 | 501,000 |
| 02 May 2024 | 1,510.00 | 1,523.00 | 1,498.00 | 1,507.00 | 1,507.00 | 341,800 |
| 01 May 2024 | 1,513.00 | 1,535.00 | 1,503.00 | 1,513.00 | 1,513.00 | 345,700 |
| 30 Apr 2024 | 1,489.00 | 1,536.00 | 1,488.00 | 1,531.00 | 1,531.00 | 597,600 |
| 26 Apr 2024 | 1,491.00 | 1,494.00 | 1,457.00 | 1,479.00 | 1,479.00 | 2,627,600 |
| 25 Apr 2024 | 1,545.00 | 1,545.00 | 1,488.00 | 1,492.00 | 1,492.00 | 758,300 |
| 24 Apr 2024 | 1,551.00 | 1,565.00 | 1,540.00 | 1,549.00 | 1,549.00 | 752,200 |
| 23 Apr 2024 | 1,577.00 | 1,591.00 | 1,561.00 | 1,561.00 | 1,561.00 | 582,800 |
| 22 Apr 2024 | 1,550.00 | 1,582.00 | 1,543.00 | 1,577.00 | 1,577.00 | 668,100 |
| 19 Apr 2024 | 1,571.00 | 1,588.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,036,700 |
| 18 Apr 2024 | 1,519.00 | 1,573.00 | 1,519.00 | 1,565.00 | 1,565.00 | 750,000 |
| 17 Apr 2024 | 1,520.00 | 1,547.00 | 1,507.00 | 1,510.00 | 1,510.00 | 901,700 |
| 16 Apr 2024 | 1,615.00 | 1,618.00 | 1,524.00 | 1,532.00 | 1,532.00 | 1,586,300 |
| 15 Apr 2024 | 1,528.00 | 1,648.00 | 1,509.00 | 1,644.00 | 1,644.00 | 3,521,700 |
| 12 Apr 2024 | 1,430.00 | 1,449.00 | 1,404.00 | 1,438.00 | 1,438.00 | 792,900 |
| 11 Apr 2024 | 1,373.00 | 1,424.00 | 1,365.00 | 1,424.00 | 1,424.00 | 884,000 |
| 10 Apr 2024 | 1,378.00 | 1,384.00 | 1,370.00 | 1,374.00 | 1,374.00 | 452,400 |
| 09 Apr 2024 | 1,387.00 | 1,394.00 | 1,363.00 | 1,375.00 | 1,375.00 | 530,800 |
| 08 Apr 2024 | 1,390.00 | 1,402.00 | 1,377.00 | 1,385.00 | 1,385.00 | 565,800 |
| 05 Apr 2024 | 1,360.00 | 1,395.00 | 1,355.00 | 1,391.00 | 1,391.00 | 603,400 |
| 04 Apr 2024 | 1,370.00 | 1,372.00 | 1,340.00 | 1,365.00 | 1,365.00 | 698,300 |
| 03 Apr 2024 | 1,322.00 | 1,360.00 | 1,314.00 | 1,360.00 | 1,360.00 | 755,400 |
| 02 Apr 2024 | 1,326.00 | 1,333.00 | 1,305.00 | 1,332.00 | 1,332.00 | 587,200 |
| 01 Apr 2024 | 1,290.00 | 1,332.00 | 1,285.00 | 1,326.00 | 1,326.00 | 869,900 |
| 29 Mar 2024 | 1,288.00 | 1,295.00 | 1,272.00 | 1,280.00 | 1,280.00 | 273,700 |
| 28 Mar 2024 | 1,264.00 | 1,289.00 | 1,263.00 | 1,281.00 | 1,281.00 | 505,700 |
| 27 Mar 2024 | 1,258.00 | 1,273.00 | 1,258.00 | 1,268.00 | 1,268.00 | 514,200 |
| 26 Mar 2024 | 1,278.00 | 1,279.00 | 1,256.00 | 1,258.00 | 1,258.00 | 403,900 |
| 25 Mar 2024 | 1,294.00 | 1,302.00 | 1,285.00 | 1,285.00 | 1,285.00 | 514,100 |
| 22 Mar 2024 | 1,275.00 | 1,294.00 | 1,272.00 | 1,290.00 | 1,290.00 | 566,700 |
| 21 Mar 2024 | 1,291.00 | 1,293.00 | 1,270.00 | 1,271.00 | 1,271.00 | 385,700 |
| 19 Mar 2024 | 1,290.00 | 1,297.00 | 1,280.00 | 1,290.00 | 1,290.00 | 339,100 |
| 18 Mar 2024 | 1,285.00 | 1,299.00 | 1,280.00 | 1,290.00 | 1,290.00 | 370,400 |
| 15 Mar 2024 | 1,284.00 | 1,286.00 | 1,275.00 | 1,283.00 | 1,283.00 | 424,900 |
| 14 Mar 2024 | 1,271.00 | 1,283.00 | 1,271.00 | 1,281.00 | 1,281.00 | 283,400 |
| 13 Mar 2024 | 1,289.00 | 1,290.00 | 1,267.00 | 1,273.00 | 1,273.00 | 348,000 |
| 12 Mar 2024 | 1,262.00 | 1,282.00 | 1,250.00 | 1,278.00 | 1,278.00 | 525,000 |
| 11 Mar 2024 | 1,238.00 | 1,263.00 | 1,236.00 | 1,262.00 | 1,262.00 | 626,400 |
| 08 Mar 2024 | 1,244.00 | 1,267.00 | 1,242.00 | 1,242.00 | 1,242.00 | 852,100 |
| 07 Mar 2024 | 1,260.00 | 1,270.00 | 1,245.00 | 1,255.00 | 1,255.00 | 654,900 |
| 06 Mar 2024 | 1,240.00 | 1,278.00 | 1,240.00 | 1,270.00 | 1,270.00 | 545,700 |
| 05 Mar 2024 | 1,248.00 | 1,258.00 | 1,240.00 | 1,256.00 | 1,256.00 | 371,100 |
| 04 Mar 2024 | 1,260.00 | 1,265.00 | 1,246.00 | 1,252.00 | 1,252.00 | 656,700 |
| 01 Mar 2024 | 1,268.00 | 1,282.00 | 1,265.00 | 1,273.00 | 1,273.00 | 548,600 |
| 29 Feb 2024 | 1,300.00 | 1,313.00 | 1,275.00 | 1,287.00 | 1,287.00 | 611,100 |
| 28 Feb 2024 | 1,298.00 | 1,304.00 | 1,286.00 | 1,290.00 | 1,290.00 | 2,043,700 |
| 28 Feb 2024 | 9 Dividend | |||||
| 27 Feb 2024 | 1,312.00 | 1,315.00 | 1,295.00 | 1,304.00 | 1,295.00 | 2,763,100 |
| 26 Feb 2024 | 1,290.00 | 1,316.00 | 1,287.00 | 1,311.00 | 1,301.95 | 1,402,500 |
| 22 Feb 2024 | 1,295.00 | 1,295.00 | 1,277.00 | 1,284.00 | 1,275.14 | 1,124,900 |
| 21 Feb 2024 | 1,279.00 | 1,289.00 | 1,260.00 | 1,280.00 | 1,271.17 | 1,909,600 |
| 20 Feb 2024 | 1,336.00 | 1,337.00 | 1,300.00 | 1,300.00 | 1,291.03 | 1,186,800 |
| 19 Feb 2024 | 1,318.00 | 1,332.00 | 1,312.00 | 1,331.00 | 1,321.81 | 1,192,800 |
| 16 Feb 2024 | 1,321.00 | 1,334.00 | 1,315.00 | 1,321.00 | 1,311.88 | 950,900 |
| 15 Feb 2024 | 1,325.00 | 1,327.00 | 1,308.00 | 1,311.00 | 1,301.95 | 1,186,900 |
| 14 Feb 2024 | 1,341.00 | 1,346.00 | 1,308.00 | 1,318.00 | 1,308.90 | 1,487,900 |
| 13 Feb 2024 | 1,359.00 | 1,360.00 | 1,348.00 | 1,353.00 | 1,343.66 | 1,152,000 |
| 09 Feb 2024 | 1,346.00 | 1,361.00 | 1,339.00 | 1,359.00 | 1,349.62 | 923,200 |
| 08 Feb 2024 | 1,335.00 | 1,346.00 | 1,325.00 | 1,337.00 | 1,327.77 | 907,300 |
| 07 Feb 2024 | 1,361.00 | 1,363.00 | 1,333.00 | 1,345.00 | 1,335.72 | 643,900 |
| *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.