Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,138.37 -3,229.41 (-5.02%) CMC Crypto 200
1,262.34 -47.38 (-3.62%)
MIRAI Corporation (3476.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 45,500.00 | 45,500.00 | 45,100.00 | 45,200.00 | 45,200.00 | 1,916 |
| 21 Jun 2024 | 45,450.00 | 45,650.00 | 45,250.00 | 45,350.00 | 45,350.00 | 3,822 |
| 20 Jun 2024 | 45,350.00 | 45,650.00 | 45,200.00 | 45,550.00 | 45,550.00 | 3,212 |
| 19 Jun 2024 | 45,000.00 | 45,500.00 | 44,900.00 | 45,400.00 | 45,400.00 | 3,484 |
| 18 Jun 2024 | 44,600.00 | 45,000.00 | 44,500.00 | 45,000.00 | 45,000.00 | 3,040 |
| 17 Jun 2024 | 44,600.00 | 44,600.00 | 44,250.00 | 44,450.00 | 44,450.00 | 2,752 |
| 14 Jun 2024 | 44,500.00 | 44,850.00 | 44,450.00 | 44,500.00 | 44,500.00 | 5,633 |
| 13 Jun 2024 | 44,500.00 | 44,600.00 | 44,350.00 | 44,550.00 | 44,550.00 | 3,854 |
| 12 Jun 2024 | 44,500.00 | 44,700.00 | 44,500.00 | 44,550.00 | 44,550.00 | 3,357 |
| 11 Jun 2024 | 45,100.00 | 45,250.00 | 44,600.00 | 44,600.00 | 44,600.00 | 3,669 |
| 10 Jun 2024 | 44,750.00 | 45,050.00 | 44,600.00 | 45,050.00 | 45,050.00 | 3,672 |
| 07 Jun 2024 | 44,950.00 | 45,100.00 | 44,500.00 | 44,750.00 | 44,750.00 | 4,913 |
| 06 Jun 2024 | 44,850.00 | 45,050.00 | 44,550.00 | 45,050.00 | 45,050.00 | 2,894 |
| 05 Jun 2024 | 44,700.00 | 45,150.00 | 44,700.00 | 44,900.00 | 44,900.00 | 3,015 |
| 04 Jun 2024 | 45,000.00 | 45,100.00 | 44,600.00 | 44,650.00 | 44,650.00 | 4,262 |
| 03 Jun 2024 | 45,100.00 | 45,100.00 | 44,750.00 | 44,750.00 | 44,750.00 | 5,184 |
| 31 May 2024 | 45,050.00 | 45,100.00 | 44,550.00 | 45,100.00 | 45,100.00 | 10,154 |
| 30 May 2024 | 45,400.00 | 45,450.00 | 44,750.00 | 45,050.00 | 45,050.00 | 5,579 |
| 29 May 2024 | 45,600.00 | 45,650.00 | 45,250.00 | 45,400.00 | 45,400.00 | 3,970 |
| 28 May 2024 | 45,400.00 | 45,750.00 | 45,300.00 | 45,600.00 | 45,600.00 | 3,286 |
| 27 May 2024 | 45,400.00 | 45,500.00 | 45,000.00 | 45,450.00 | 45,450.00 | 3,835 |
| 24 May 2024 | 45,350.00 | 45,550.00 | 45,200.00 | 45,350.00 | 45,350.00 | 3,524 |
| 23 May 2024 | 45,750.00 | 45,800.00 | 45,350.00 | 45,500.00 | 45,500.00 | 3,740 |
| 22 May 2024 | 45,650.00 | 45,800.00 | 45,500.00 | 45,750.00 | 45,750.00 | 3,069 |
| 21 May 2024 | 45,650.00 | 45,850.00 | 45,550.00 | 45,750.00 | 45,750.00 | 4,136 |
| 20 May 2024 | 46,000.00 | 46,000.00 | 45,500.00 | 45,650.00 | 45,650.00 | 3,944 |
| 17 May 2024 | 45,600.00 | 46,000.00 | 45,600.00 | 45,950.00 | 45,950.00 | 4,888 |
| 16 May 2024 | 46,100.00 | 46,250.00 | 45,600.00 | 45,800.00 | 45,800.00 | 3,764 |
| 15 May 2024 | 46,000.00 | 46,050.00 | 45,600.00 | 46,000.00 | 46,000.00 | 3,370 |
| 14 May 2024 | 46,100.00 | 46,150.00 | 45,900.00 | 46,000.00 | 46,000.00 | 2,108 |
| 13 May 2024 | 46,050.00 | 46,200.00 | 45,800.00 | 46,100.00 | 46,100.00 | 2,834 |
| 10 May 2024 | 46,350.00 | 46,350.00 | 45,700.00 | 46,150.00 | 46,150.00 | 6,229 |
| 09 May 2024 | 46,450.00 | 46,600.00 | 46,150.00 | 46,150.00 | 46,150.00 | 3,652 |
| 08 May 2024 | 46,500.00 | 46,650.00 | 46,150.00 | 46,300.00 | 46,300.00 | 5,712 |
| 07 May 2024 | 46,150.00 | 46,500.00 | 46,050.00 | 46,500.00 | 46,500.00 | 7,653 |
| 02 May 2024 | 45,900.00 | 46,250.00 | 45,850.00 | 46,150.00 | 46,150.00 | 8,172 |
| 01 May 2024 | 45,150.00 | 45,900.00 | 45,100.00 | 45,900.00 | 45,900.00 | 8,641 |
| 30 Apr 2024 | 45,200.00 | 45,300.00 | 44,850.00 | 45,200.00 | 45,200.00 | 8,549 |
| 26 Apr 2024 | 44,500.00 | 45,150.00 | 44,500.00 | 45,050.00 | 45,050.00 | 16,960 |
| 26 Apr 2024 | 1150 Dividend | |||||
| 25 Apr 2024 | 46,200.00 | 46,250.00 | 45,800.00 | 45,900.00 | 44,750.00 | 31,931 |
| 24 Apr 2024 | 46,500.00 | 46,500.00 | 46,100.00 | 46,300.00 | 45,139.98 | 8,050 |
| 23 Apr 2024 | 46,250.00 | 46,600.00 | 46,000.00 | 46,150.00 | 44,993.74 | 9,029 |
| 22 Apr 2024 | 46,000.00 | 46,300.00 | 45,900.00 | 46,100.00 | 44,944.99 | 5,260 |
| 19 Apr 2024 | 45,900.00 | 46,100.00 | 45,450.00 | 45,900.00 | 44,750.00 | 6,139 |
| 18 Apr 2024 | 45,550.00 | 46,000.00 | 45,550.00 | 45,750.00 | 44,603.76 | 3,582 |
| 17 Apr 2024 | 45,600.00 | 45,800.00 | 45,300.00 | 45,550.00 | 44,408.77 | 4,361 |
| 16 Apr 2024 | 45,800.00 | 45,900.00 | 45,500.00 | 45,600.00 | 44,457.52 | 6,589 |
| 15 Apr 2024 | 46,050.00 | 46,100.00 | 45,750.00 | 45,850.00 | 44,701.25 | 5,717 |
| 12 Apr 2024 | 46,450.00 | 46,450.00 | 45,700.00 | 46,050.00 | 44,896.24 | 8,870 |
| 11 Apr 2024 | 46,000.00 | 46,500.00 | 45,700.00 | 46,500.00 | 45,334.97 | 7,442 |
| 10 Apr 2024 | 46,300.00 | 46,550.00 | 46,000.00 | 46,000.00 | 44,847.50 | 8,010 |
| 09 Apr 2024 | 45,550.00 | 46,350.00 | 45,550.00 | 46,100.00 | 44,944.99 | 6,743 |
| 08 Apr 2024 | 45,150.00 | 45,700.00 | 45,050.00 | 45,600.00 | 44,457.52 | 6,567 |
| 05 Apr 2024 | 45,250.00 | 45,300.00 | 44,950.00 | 45,150.00 | 44,018.79 | 7,158 |
| 04 Apr 2024 | 45,250.00 | 45,450.00 | 45,100.00 | 45,350.00 | 44,213.78 | 4,286 |
| 03 Apr 2024 | 45,650.00 | 45,700.00 | 45,100.00 | 45,150.00 | 44,018.79 | 6,929 |
| 02 Apr 2024 | 45,900.00 | 45,900.00 | 45,400.00 | 45,750.00 | 44,603.76 | 9,217 |
| 01 Apr 2024 | 45,950.00 | 46,450.00 | 45,700.00 | 45,950.00 | 44,798.75 | 6,942 |
| 29 Mar 2024 | 46,200.00 | 46,200.00 | 45,700.00 | 45,900.00 | 44,750.00 | 3,747 |
| 28 Mar 2024 | 45,600.00 | 46,150.00 | 45,550.00 | 45,950.00 | 44,798.75 | 10,961 |
| 27 Mar 2024 | 45,700.00 | 45,800.00 | 45,500.00 | 45,650.00 | 44,506.27 | 5,441 |
| 26 Mar 2024 | 45,800.00 | 45,800.00 | 45,450.00 | 45,600.00 | 44,457.52 | 4,763 |
| 25 Mar 2024 | 45,600.00 | 45,750.00 | 45,400.00 | 45,650.00 | 44,506.27 | 5,427 |
| 22 Mar 2024 | 45,300.00 | 45,650.00 | 45,100.00 | 45,400.00 | 44,262.53 | 6,685 |
| 21 Mar 2024 | 45,000.00 | 45,250.00 | 44,700.00 | 45,250.00 | 44,116.29 | 5,599 |
| 19 Mar 2024 | 44,150.00 | 45,000.00 | 44,100.00 | 44,700.00 | 43,580.07 | 9,989 |
| 18 Mar 2024 | 44,300.00 | 44,400.00 | 43,700.00 | 44,000.00 | 42,897.61 | 9,345 |
| 15 Mar 2024 | 43,800.00 | 44,600.00 | 43,750.00 | 44,150.00 | 43,043.85 | 24,438 |
| 14 Mar 2024 | 43,150.00 | 43,750.00 | 43,150.00 | 43,750.00 | 42,653.87 | 6,152 |
| 13 Mar 2024 | 43,450.00 | 43,550.00 | 42,850.00 | 43,150.00 | 42,068.90 | 9,746 |
| 12 Mar 2024 | 43,700.00 | 43,700.00 | 43,250.00 | 43,400.00 | 42,312.64 | 8,269 |
| 11 Mar 2024 | 44,050.00 | 44,350.00 | 43,600.00 | 43,650.00 | 42,556.38 | 8,915 |
| 08 Mar 2024 | 44,050.00 | 44,300.00 | 43,850.00 | 44,050.00 | 42,946.35 | 9,916 |
| 07 Mar 2024 | 44,050.00 | 44,300.00 | 43,850.00 | 44,150.00 | 43,043.85 | 6,964 |
| 06 Mar 2024 | 44,100.00 | 44,200.00 | 43,850.00 | 43,950.00 | 42,848.86 | 5,678 |
| 05 Mar 2024 | 44,200.00 | 44,300.00 | 43,900.00 | 44,000.00 | 42,897.61 | 7,350 |
| 04 Mar 2024 | 44,150.00 | 44,450.00 | 44,000.00 | 44,100.00 | 42,995.10 | 7,287 |
| 01 Mar 2024 | 44,350.00 | 44,500.00 | 44,000.00 | 44,050.00 | 42,946.35 | 6,713 |
| 29 Feb 2024 | 44,500.00 | 44,550.00 | 44,150.00 | 44,200.00 | 43,092.59 | 8,418 |
| 28 Feb 2024 | 44,650.00 | 44,650.00 | 44,350.00 | 44,400.00 | 43,287.58 | 6,617 |
| 27 Feb 2024 | 44,450.00 | 44,700.00 | 44,450.00 | 44,500.00 | 43,385.08 | 6,335 |
| 26 Feb 2024 | 44,050.00 | 44,450.00 | 44,050.00 | 44,400.00 | 43,287.58 | 5,544 |
| 22 Feb 2024 | 44,050.00 | 44,300.00 | 43,750.00 | 44,000.00 | 42,897.61 | 6,787 |
| 21 Feb 2024 | 44,450.00 | 44,600.00 | 44,100.00 | 44,350.00 | 43,238.84 | 5,241 |
| 20 Feb 2024 | 44,050.00 | 44,400.00 | 44,050.00 | 44,300.00 | 43,190.09 | 4,838 |
| 19 Feb 2024 | 44,000.00 | 44,300.00 | 43,900.00 | 43,950.00 | 42,848.86 | 6,164 |
| 16 Feb 2024 | 44,050.00 | 44,200.00 | 43,650.00 | 44,000.00 | 42,897.61 | 8,742 |
| 15 Feb 2024 | 44,250.00 | 44,350.00 | 43,750.00 | 43,950.00 | 42,848.86 | 9,852 |
| 14 Feb 2024 | 44,550.00 | 44,550.00 | 44,050.00 | 44,200.00 | 43,092.59 | 8,911 |
| 13 Feb 2024 | 44,500.00 | 44,650.00 | 44,300.00 | 44,550.00 | 43,433.82 | 8,053 |
| 09 Feb 2024 | 44,550.00 | 44,700.00 | 44,400.00 | 44,500.00 | 43,385.08 | 6,139 |
| 08 Feb 2024 | 44,550.00 | 44,700.00 | 44,350.00 | 44,600.00 | 43,482.57 | 6,056 |
| 07 Feb 2024 | 45,000.00 | 45,050.00 | 44,450.00 | 44,450.00 | 43,336.33 | 5,510 |
| 06 Feb 2024 | 44,800.00 | 44,950.00 | 44,600.00 | 44,750.00 | 43,628.81 | 4,277 |
| 05 Feb 2024 | 44,800.00 | 45,050.00 | 44,750.00 | 44,800.00 | 43,677.56 | 3,827 |
| 02 Feb 2024 | 44,550.00 | 44,850.00 | 44,500.00 | 44,700.00 | 43,580.07 | 3,874 |
| 01 Feb 2024 | 45,050.00 | 45,100.00 | 44,400.00 | 44,400.00 | 43,287.58 | 8,990 |
| 31 Jan 2024 | 45,300.00 | 45,450.00 | 44,900.00 | 45,100.00 | 43,970.04 | 10,143 |
| 30 Jan 2024 | 45,700.00 | 45,700.00 | 45,400.00 | 45,500.00 | 44,360.02 | 4,175 |
| *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.