Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,234.34 +216.22 (+0.33%) CMC Crypto 200
1,375.46 -42.41 (-2.99%)
TSI Holdings Co.,Ltd. (3608.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 909.00 | 948.00 | 907.00 | 934.00 | 934.00 | 374,200 |
| 13 Jun 2024 | 931.00 | 941.00 | 921.00 | 924.00 | 924.00 | 137,200 |
| 12 Jun 2024 | 942.00 | 949.00 | 919.00 | 923.00 | 923.00 | 227,400 |
| 11 Jun 2024 | 950.00 | 967.00 | 942.00 | 943.00 | 943.00 | 153,100 |
| 10 Jun 2024 | 939.00 | 959.00 | 937.00 | 957.00 | 957.00 | 226,000 |
| 07 Jun 2024 | 941.00 | 950.00 | 922.00 | 930.00 | 930.00 | 204,800 |
| 06 Jun 2024 | 959.00 | 972.00 | 942.00 | 943.00 | 943.00 | 223,300 |
| 05 Jun 2024 | 931.00 | 962.00 | 925.00 | 951.00 | 951.00 | 235,500 |
| 04 Jun 2024 | 921.00 | 956.00 | 921.00 | 944.00 | 944.00 | 336,200 |
| 03 Jun 2024 | 921.00 | 950.00 | 913.00 | 926.00 | 926.00 | 281,800 |
| 31 May 2024 | 868.00 | 897.00 | 865.00 | 891.00 | 891.00 | 213,000 |
| 30 May 2024 | 850.00 | 853.00 | 834.00 | 850.00 | 850.00 | 543,900 |
| 29 May 2024 | 874.00 | 874.00 | 852.00 | 853.00 | 853.00 | 161,100 |
| 28 May 2024 | 896.00 | 903.00 | 870.00 | 871.00 | 871.00 | 129,700 |
| 27 May 2024 | 881.00 | 894.00 | 878.00 | 894.00 | 894.00 | 162,800 |
| 24 May 2024 | 865.00 | 888.00 | 859.00 | 883.00 | 883.00 | 252,500 |
| 23 May 2024 | 871.00 | 877.00 | 857.00 | 867.00 | 867.00 | 177,500 |
| 22 May 2024 | 880.00 | 888.00 | 866.00 | 872.00 | 872.00 | 184,000 |
| 21 May 2024 | 861.00 | 889.00 | 861.00 | 880.00 | 880.00 | 172,600 |
| 20 May 2024 | 859.00 | 876.00 | 859.00 | 865.00 | 865.00 | 224,400 |
| 17 May 2024 | 835.00 | 868.00 | 830.00 | 858.00 | 858.00 | 208,400 |
| 16 May 2024 | 865.00 | 868.00 | 846.00 | 846.00 | 846.00 | 311,700 |
| 15 May 2024 | 879.00 | 894.00 | 864.00 | 864.00 | 864.00 | 228,000 |
| 14 May 2024 | 883.00 | 891.00 | 869.00 | 879.00 | 879.00 | 218,000 |
| 13 May 2024 | 905.00 | 922.00 | 884.00 | 886.00 | 886.00 | 191,500 |
| 10 May 2024 | 915.00 | 927.00 | 912.00 | 915.00 | 915.00 | 213,100 |
| 09 May 2024 | 905.00 | 920.00 | 893.00 | 906.00 | 906.00 | 219,700 |
| 08 May 2024 | 920.00 | 935.00 | 901.00 | 903.00 | 903.00 | 282,500 |
| 07 May 2024 | 900.00 | 920.00 | 900.00 | 916.00 | 916.00 | 293,000 |
| 02 May 2024 | 878.00 | 898.00 | 878.00 | 898.00 | 898.00 | 206,100 |
| 01 May 2024 | 870.00 | 886.00 | 867.00 | 876.00 | 876.00 | 196,300 |
| 30 Apr 2024 | 869.00 | 882.00 | 853.00 | 880.00 | 880.00 | 198,200 |
| 26 Apr 2024 | 880.00 | 880.00 | 857.00 | 871.00 | 871.00 | 209,400 |
| 25 Apr 2024 | 876.00 | 908.00 | 874.00 | 881.00 | 881.00 | 318,600 |
| 24 Apr 2024 | 881.00 | 886.00 | 872.00 | 886.00 | 886.00 | 205,300 |
| 23 Apr 2024 | 877.00 | 886.00 | 868.00 | 881.00 | 881.00 | 214,200 |
| 22 Apr 2024 | 862.00 | 874.00 | 855.00 | 868.00 | 868.00 | 217,200 |
| 19 Apr 2024 | 865.00 | 870.00 | 839.00 | 843.00 | 843.00 | 314,600 |
| 18 Apr 2024 | 842.00 | 879.00 | 836.00 | 873.00 | 873.00 | 357,700 |
| 17 Apr 2024 | 847.00 | 861.00 | 832.00 | 841.00 | 841.00 | 554,600 |
| 16 Apr 2024 | 899.00 | 900.00 | 820.00 | 824.00 | 824.00 | 1,229,600 |
| 15 Apr 2024 | 880.00 | 926.00 | 858.00 | 923.00 | 923.00 | 1,646,000 |
| 12 Apr 2024 | 815.00 | 838.00 | 813.00 | 825.00 | 825.00 | 735,100 |
| 11 Apr 2024 | 804.00 | 815.00 | 798.00 | 812.00 | 812.00 | 203,900 |
| 10 Apr 2024 | 813.00 | 828.00 | 806.00 | 808.00 | 808.00 | 262,400 |
| 09 Apr 2024 | 789.00 | 815.00 | 780.00 | 815.00 | 815.00 | 398,500 |
| 08 Apr 2024 | 793.00 | 801.00 | 774.00 | 776.00 | 776.00 | 435,100 |
| 05 Apr 2024 | 770.00 | 797.00 | 769.00 | 797.00 | 797.00 | 264,000 |
| 04 Apr 2024 | 767.00 | 776.00 | 762.00 | 766.00 | 766.00 | 270,500 |
| 03 Apr 2024 | 765.00 | 783.00 | 758.00 | 767.00 | 767.00 | 315,500 |
| 02 Apr 2024 | 783.00 | 783.00 | 753.00 | 769.00 | 769.00 | 396,700 |
| 01 Apr 2024 | 804.00 | 804.00 | 780.00 | 790.00 | 790.00 | 283,800 |
| 29 Mar 2024 | 770.00 | 810.00 | 770.00 | 801.00 | 801.00 | 206,400 |
| 28 Mar 2024 | 784.00 | 790.00 | 775.00 | 784.00 | 784.00 | 211,800 |
| 27 Mar 2024 | 768.00 | 787.00 | 759.00 | 784.00 | 784.00 | 278,900 |
| 26 Mar 2024 | 757.00 | 763.00 | 739.00 | 755.00 | 755.00 | 222,900 |
| 25 Mar 2024 | 758.00 | 769.00 | 754.00 | 761.00 | 761.00 | 215,300 |
| 22 Mar 2024 | 759.00 | 766.00 | 752.00 | 761.00 | 761.00 | 169,100 |
| 21 Mar 2024 | 750.00 | 763.00 | 744.00 | 757.00 | 757.00 | 272,000 |
| 19 Mar 2024 | 737.00 | 752.00 | 728.00 | 743.00 | 743.00 | 362,000 |
| 18 Mar 2024 | 732.00 | 738.00 | 724.00 | 734.00 | 734.00 | 351,700 |
| 15 Mar 2024 | 697.00 | 726.00 | 697.00 | 725.00 | 725.00 | 412,800 |
| 14 Mar 2024 | 693.00 | 710.00 | 681.00 | 709.00 | 709.00 | 278,600 |
| 13 Mar 2024 | 698.00 | 704.00 | 687.00 | 690.00 | 690.00 | 442,100 |
| 12 Mar 2024 | 669.00 | 706.00 | 664.00 | 706.00 | 706.00 | 719,900 |
| 11 Mar 2024 | 645.00 | 674.00 | 645.00 | 659.00 | 659.00 | 362,000 |
| 08 Mar 2024 | 637.00 | 657.00 | 637.00 | 651.00 | 651.00 | 309,300 |
| 07 Mar 2024 | 658.00 | 663.00 | 636.00 | 647.00 | 647.00 | 351,900 |
| 06 Mar 2024 | 643.00 | 667.00 | 642.00 | 660.00 | 660.00 | 360,100 |
| 05 Mar 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 33,300 |
| 04 Mar 2024 | 666.00 | 666.00 | 639.00 | 649.00 | 649.00 | 551,000 |
| 01 Mar 2024 | 655.00 | 676.00 | 654.00 | 670.00 | 670.00 | 454,100 |
| 29 Feb 2024 | 665.00 | 673.00 | 651.00 | 655.00 | 655.00 | 399,800 |
| 28 Feb 2024 | 693.00 | 695.00 | 665.00 | 668.00 | 668.00 | 559,700 |
| 28 Feb 2024 | 15 Dividend | |||||
| 27 Feb 2024 | 690.00 | 705.00 | 690.00 | 698.00 | 683.00 | 773,100 |
| 26 Feb 2024 | 709.00 | 710.00 | 699.00 | 705.00 | 689.85 | 334,800 |
| 22 Feb 2024 | 714.00 | 718.00 | 707.00 | 711.00 | 695.72 | 254,700 |
| 21 Feb 2024 | 693.00 | 707.00 | 693.00 | 705.00 | 689.85 | 277,700 |
| 20 Feb 2024 | 702.00 | 706.00 | 692.00 | 697.00 | 682.02 | 267,400 |
| 19 Feb 2024 | 698.00 | 702.00 | 694.00 | 702.00 | 686.91 | 326,200 |
| 16 Feb 2024 | 697.00 | 704.00 | 690.00 | 700.00 | 684.96 | 623,100 |
| 15 Feb 2024 | 701.00 | 701.00 | 673.00 | 687.00 | 672.24 | 649,100 |
| 14 Feb 2024 | 699.00 | 703.00 | 692.00 | 703.00 | 687.89 | 499,300 |
| 13 Feb 2024 | 713.00 | 713.00 | 697.00 | 701.00 | 685.94 | 513,100 |
| 09 Feb 2024 | 680.00 | 701.00 | 672.00 | 691.00 | 676.15 | 558,900 |
| 08 Feb 2024 | 685.00 | 685.00 | 668.00 | 672.00 | 657.56 | 462,100 |
| 07 Feb 2024 | 679.00 | 682.00 | 673.00 | 680.00 | 665.39 | 254,400 |
| 06 Feb 2024 | 680.00 | 685.00 | 678.00 | 682.00 | 667.34 | 213,400 |
| 05 Feb 2024 | 686.00 | 692.00 | 682.00 | 682.00 | 667.34 | 343,900 |
| 02 Feb 2024 | 684.00 | 684.00 | 669.00 | 676.00 | 661.47 | 509,900 |
| 01 Feb 2024 | 684.00 | 689.00 | 679.00 | 685.00 | 670.28 | 345,500 |
| 31 Jan 2024 | 685.00 | 693.00 | 681.00 | 690.00 | 675.17 | 314,300 |
| 30 Jan 2024 | 700.00 | 700.00 | 686.00 | 686.00 | 671.26 | 285,800 |
| 29 Jan 2024 | 683.00 | 705.00 | 683.00 | 702.00 | 686.91 | 398,600 |
| 26 Jan 2024 | 687.00 | 689.00 | 679.00 | 680.00 | 665.39 | 341,700 |
| 25 Jan 2024 | 698.00 | 700.00 | 674.00 | 687.00 | 672.24 | 491,000 |
| 24 Jan 2024 | 699.00 | 703.00 | 697.00 | 700.00 | 684.96 | 290,600 |
| 23 Jan 2024 | 712.00 | 717.00 | 697.00 | 699.00 | 683.98 | 350,800 |
| 22 Jan 2024 | 705.00 | 714.00 | 705.00 | 711.00 | 695.72 | 313,100 |
| *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.