Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,936.61 +9.46 (+0.01%) CMC Crypto 200
1,367.81 -6.03 (-0.44%)
Nippon Accommodations Fund Inc. (3226.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 667,000.00 | 672,000.00 | 665,000.00 | 670,000.00 | 670,000.00 | 971 |
| 16 May 2024 | 663,000.00 | 670,000.00 | 663,000.00 | 669,000.00 | 669,000.00 | 929 |
| 15 May 2024 | 663,000.00 | 664,000.00 | 659,000.00 | 661,000.00 | 661,000.00 | 940 |
| 14 May 2024 | 669,000.00 | 671,000.00 | 664,000.00 | 664,000.00 | 664,000.00 | 679 |
| 13 May 2024 | 666,000.00 | 669,000.00 | 663,000.00 | 669,000.00 | 669,000.00 | 970 |
| 10 May 2024 | 669,000.00 | 671,000.00 | 660,000.00 | 668,000.00 | 668,000.00 | 1,812 |
| 09 May 2024 | 676,000.00 | 676,000.00 | 666,000.00 | 669,000.00 | 669,000.00 | 1,072 |
| 08 May 2024 | 678,000.00 | 679,000.00 | 672,000.00 | 674,000.00 | 674,000.00 | 1,112 |
| 07 May 2024 | 681,000.00 | 688,000.00 | 676,000.00 | 677,000.00 | 677,000.00 | 2,327 |
| 02 May 2024 | 668,000.00 | 678,000.00 | 667,000.00 | 675,000.00 | 675,000.00 | 1,454 |
| 01 May 2024 | 658,000.00 | 664,000.00 | 655,000.00 | 664,000.00 | 664,000.00 | 964 |
| 30 Apr 2024 | 656,000.00 | 662,000.00 | 654,000.00 | 658,000.00 | 658,000.00 | 1,043 |
| 26 Apr 2024 | 648,000.00 | 657,000.00 | 645,000.00 | 657,000.00 | 657,000.00 | 1,529 |
| 25 Apr 2024 | 644,000.00 | 650,000.00 | 643,000.00 | 649,000.00 | 649,000.00 | 882 |
| 24 Apr 2024 | 649,000.00 | 649,000.00 | 641,000.00 | 643,000.00 | 643,000.00 | 888 |
| 23 Apr 2024 | 647,000.00 | 654,000.00 | 645,000.00 | 647,000.00 | 647,000.00 | 1,704 |
| 22 Apr 2024 | 643,000.00 | 647,000.00 | 638,000.00 | 642,000.00 | 642,000.00 | 844 |
| 19 Apr 2024 | 644,000.00 | 647,000.00 | 635,000.00 | 642,000.00 | 642,000.00 | 1,177 |
| 18 Apr 2024 | 644,000.00 | 656,000.00 | 642,000.00 | 644,000.00 | 644,000.00 | 1,204 |
| 17 Apr 2024 | 633,000.00 | 645,000.00 | 629,000.00 | 641,000.00 | 641,000.00 | 1,665 |
| 16 Apr 2024 | 630,000.00 | 638,000.00 | 628,000.00 | 634,000.00 | 634,000.00 | 1,820 |
| 15 Apr 2024 | 634,000.00 | 638,000.00 | 628,000.00 | 631,000.00 | 631,000.00 | 1,181 |
| 12 Apr 2024 | 650,000.00 | 650,000.00 | 632,000.00 | 638,000.00 | 638,000.00 | 1,218 |
| 11 Apr 2024 | 638,000.00 | 648,000.00 | 634,000.00 | 648,000.00 | 648,000.00 | 1,163 |
| 10 Apr 2024 | 643,000.00 | 653,000.00 | 641,000.00 | 641,000.00 | 641,000.00 | 1,135 |
| 09 Apr 2024 | 641,000.00 | 651,000.00 | 641,000.00 | 644,000.00 | 644,000.00 | 983 |
| 08 Apr 2024 | 630,000.00 | 644,000.00 | 628,000.00 | 641,000.00 | 641,000.00 | 1,152 |
| 05 Apr 2024 | 631,000.00 | 633,000.00 | 624,000.00 | 629,000.00 | 629,000.00 | 1,277 |
| 04 Apr 2024 | 634,000.00 | 635,000.00 | 629,000.00 | 632,000.00 | 632,000.00 | 1,060 |
| 03 Apr 2024 | 630,000.00 | 634,000.00 | 625,000.00 | 630,000.00 | 630,000.00 | 1,949 |
| 02 Apr 2024 | 646,000.00 | 646,000.00 | 628,000.00 | 636,000.00 | 636,000.00 | 1,452 |
| 01 Apr 2024 | 646,000.00 | 650,000.00 | 640,000.00 | 644,000.00 | 644,000.00 | 850 |
| 29 Mar 2024 | 655,000.00 | 655,000.00 | 646,000.00 | 648,000.00 | 648,000.00 | 415 |
| 28 Mar 2024 | 653,000.00 | 659,000.00 | 650,000.00 | 653,000.00 | 653,000.00 | 2,411 |
| 27 Mar 2024 | 638,000.00 | 651,000.00 | 638,000.00 | 648,000.00 | 648,000.00 | 1,577 |
| 26 Mar 2024 | 640,000.00 | 648,000.00 | 638,000.00 | 638,000.00 | 638,000.00 | 1,183 |
| 25 Mar 2024 | 643,000.00 | 651,000.00 | 642,000.00 | 644,000.00 | 644,000.00 | 1,140 |
| 22 Mar 2024 | 640,000.00 | 645,000.00 | 638,000.00 | 642,000.00 | 642,000.00 | 1,464 |
| 21 Mar 2024 | 631,000.00 | 642,000.00 | 626,000.00 | 640,000.00 | 640,000.00 | 2,250 |
| 19 Mar 2024 | 604,000.00 | 625,000.00 | 599,000.00 | 621,000.00 | 621,000.00 | 2,495 |
| 18 Mar 2024 | 596,000.00 | 602,000.00 | 590,000.00 | 598,000.00 | 598,000.00 | 2,270 |
| 15 Mar 2024 | 581,000.00 | 595,000.00 | 578,000.00 | 591,000.00 | 591,000.00 | 2,586 |
| 14 Mar 2024 | 567,000.00 | 576,000.00 | 566,000.00 | 576,000.00 | 576,000.00 | 1,309 |
| 13 Mar 2024 | 569,000.00 | 570,000.00 | 564,000.00 | 567,000.00 | 567,000.00 | 1,377 |
| 12 Mar 2024 | 564,000.00 | 569,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | 1,121 |
| 11 Mar 2024 | 573,000.00 | 573,000.00 | 564,000.00 | 567,000.00 | 567,000.00 | 1,147 |
| 08 Mar 2024 | 570,000.00 | 577,000.00 | 569,000.00 | 573,000.00 | 573,000.00 | 1,611 |
| 07 Mar 2024 | 584,000.00 | 584,000.00 | 571,000.00 | 573,000.00 | 573,000.00 | 1,441 |
| 06 Mar 2024 | 585,000.00 | 588,000.00 | 578,000.00 | 580,000.00 | 580,000.00 | 1,145 |
| 05 Mar 2024 | 580,000.00 | 586,000.00 | 579,000.00 | 582,000.00 | 582,000.00 | 1,643 |
| 04 Mar 2024 | 572,000.00 | 580,000.00 | 570,000.00 | 579,000.00 | 579,000.00 | 1,870 |
| 01 Mar 2024 | 568,000.00 | 570,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | 1,381 |
| 29 Feb 2024 | 578,000.00 | 578,000.00 | 566,000.00 | 568,000.00 | 568,000.00 | 2,062 |
| 28 Feb 2024 | 584,000.00 | 584,000.00 | 576,000.00 | 576,000.00 | 576,000.00 | 1,706 |
| 28 Feb 2024 | 11040 Dividend | |||||
| 27 Feb 2024 | 589,000.00 | 593,000.00 | 587,000.00 | 588,000.00 | 576,960.00 | 3,432 |
| 26 Feb 2024 | 586,000.00 | 591,000.00 | 584,000.00 | 591,000.00 | 579,903.69 | 1,162 |
| 22 Feb 2024 | 580,000.00 | 583,000.00 | 574,000.00 | 580,000.00 | 569,110.19 | 1,505 |
| 21 Feb 2024 | 590,000.00 | 591,000.00 | 581,000.00 | 585,000.00 | 574,016.31 | 1,277 |
| 20 Feb 2024 | 585,000.00 | 591,000.00 | 584,000.00 | 585,000.00 | 574,016.31 | 1,150 |
| 19 Feb 2024 | 583,000.00 | 585,000.00 | 576,000.00 | 585,000.00 | 574,016.31 | 1,217 |
| 16 Feb 2024 | 592,000.00 | 592,000.00 | 581,000.00 | 583,000.00 | 572,053.88 | 1,417 |
| 15 Feb 2024 | 594,000.00 | 596,000.00 | 587,000.00 | 590,000.00 | 578,922.44 | 1,335 |
| 14 Feb 2024 | 597,000.00 | 599,000.00 | 594,000.00 | 595,000.00 | 583,828.56 | 1,495 |
| 13 Feb 2024 | 603,000.00 | 605,000.00 | 597,000.00 | 598,000.00 | 586,772.25 | 780 |
| 09 Feb 2024 | 607,000.00 | 609,000.00 | 599,000.00 | 601,000.00 | 589,715.94 | 991 |
| 08 Feb 2024 | 606,000.00 | 610,000.00 | 602,000.00 | 602,000.00 | 590,697.13 | 981 |
| 07 Feb 2024 | 615,000.00 | 617,000.00 | 604,000.00 | 604,000.00 | 592,659.56 | 1,054 |
| 06 Feb 2024 | 610,000.00 | 615,000.00 | 607,000.00 | 612,000.00 | 600,509.38 | 924 |
| 05 Feb 2024 | 611,000.00 | 616,000.00 | 608,000.00 | 611,000.00 | 599,528.13 | 855 |
| 02 Feb 2024 | 611,000.00 | 614,000.00 | 609,000.00 | 612,000.00 | 600,509.38 | 901 |
| 01 Feb 2024 | 610,000.00 | 611,000.00 | 603,000.00 | 604,000.00 | 592,659.56 | 1,541 |
| 31 Jan 2024 | 611,000.00 | 615,000.00 | 610,000.00 | 614,000.00 | 602,471.81 | 1,247 |
| 30 Jan 2024 | 613,000.00 | 615,000.00 | 609,000.00 | 612,000.00 | 600,509.38 | 933 |
| 29 Jan 2024 | 610,000.00 | 615,000.00 | 607,000.00 | 613,000.00 | 601,490.63 | 803 |
| 26 Jan 2024 | 607,000.00 | 610,000.00 | 606,000.00 | 608,000.00 | 596,584.50 | 688 |
| 25 Jan 2024 | 606,000.00 | 609,000.00 | 602,000.00 | 609,000.00 | 597,565.69 | 1,091 |
| 24 Jan 2024 | 606,000.00 | 616,000.00 | 606,000.00 | 609,000.00 | 597,565.69 | 905 |
| 23 Jan 2024 | 617,000.00 | 617,000.00 | 607,000.00 | 607,000.00 | 595,603.25 | 970 |
| 22 Jan 2024 | 604,000.00 | 615,000.00 | 604,000.00 | 615,000.00 | 603,453.06 | 844 |
| 19 Jan 2024 | 600,000.00 | 606,000.00 | 599,000.00 | 605,000.00 | 593,640.81 | 747 |
| 18 Jan 2024 | 598,000.00 | 598,000.00 | 593,000.00 | 595,000.00 | 583,828.56 | 954 |
| 17 Jan 2024 | 605,000.00 | 605,000.00 | 598,000.00 | 600,000.00 | 588,734.69 | 1,050 |
| 16 Jan 2024 | 607,000.00 | 613,000.00 | 606,000.00 | 607,000.00 | 595,603.25 | 479 |
| 15 Jan 2024 | 607,000.00 | 610,000.00 | 607,000.00 | 609,000.00 | 597,565.69 | 185 |
| 12 Jan 2024 | 606,000.00 | 610,000.00 | 604,000.00 | 608,000.00 | 596,584.50 | 984 |
| 11 Jan 2024 | 605,000.00 | 606,000.00 | 602,000.00 | 603,000.00 | 591,678.38 | 874 |
| 10 Jan 2024 | 604,000.00 | 610,000.00 | 604,000.00 | 605,000.00 | 593,640.81 | 772 |
| 09 Jan 2024 | 606,000.00 | 607,000.00 | 601,000.00 | 607,000.00 | 595,603.25 | 895 |
| 05 Jan 2024 | 598,000.00 | 608,000.00 | 595,000.00 | 608,000.00 | 596,584.50 | 1,600 |
| 04 Jan 2024 | 604,000.00 | 607,000.00 | 596,000.00 | 596,000.00 | 584,809.81 | 736 |
| 29 Dec 2023 | 605,000.00 | 607,000.00 | 604,000.00 | 604,000.00 | 592,659.56 | 636 |
| 28 Dec 2023 | 602,000.00 | 605,000.00 | 597,000.00 | 605,000.00 | 593,640.81 | 1,003 |
| 27 Dec 2023 | 595,000.00 | 598,000.00 | 592,000.00 | 597,000.00 | 585,791.00 | 1,322 |
| 26 Dec 2023 | 586,000.00 | 593,000.00 | 586,000.00 | 593,000.00 | 581,866.13 | 804 |
| 25 Dec 2023 | 596,000.00 | 596,000.00 | 587,000.00 | 587,000.00 | 575,978.75 | 879 |
| 22 Dec 2023 | 594,000.00 | 598,000.00 | 592,000.00 | 598,000.00 | 586,772.25 | 1,147 |
| 21 Dec 2023 | 606,000.00 | 609,000.00 | 596,000.00 | 596,000.00 | 584,809.81 | 1,122 |
| 20 Dec 2023 | 603,000.00 | 610,000.00 | 603,000.00 | 607,000.00 | 595,603.25 | 1,121 |
| 19 Dec 2023 | 604,000.00 | 607,000.00 | 597,000.00 | 603,000.00 | 591,678.38 | 1,409 |
| *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.