Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,149.12 +245.37 (+0.35%) CMC Crypto 200
1,526.63 +1.83 (+0.12%)
Billing System Corporation (3623.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1,045.00 | 1,045.00 | 1,014.00 | 1,023.00 | 1,023.00 | 6,100 |
| 05 Jun 2024 | 1,050.00 | 1,050.00 | 1,034.00 | 1,048.00 | 1,048.00 | 3,400 |
| 04 Jun 2024 | 1,045.00 | 1,053.00 | 1,040.00 | 1,050.00 | 1,050.00 | 7,500 |
| 03 Jun 2024 | 1,059.00 | 1,059.00 | 1,006.00 | 1,039.00 | 1,039.00 | 17,800 |
| 31 May 2024 | 1,028.00 | 1,063.00 | 1,028.00 | 1,046.00 | 1,046.00 | 28,400 |
| 30 May 2024 | 1,016.00 | 1,029.00 | 1,002.00 | 1,029.00 | 1,029.00 | 7,000 |
| 29 May 2024 | 1,008.00 | 1,019.00 | 1,005.00 | 1,017.00 | 1,017.00 | 7,000 |
| 28 May 2024 | 1,004.00 | 1,017.00 | 1,000.00 | 1,017.00 | 1,017.00 | 6,900 |
| 27 May 2024 | 1,011.00 | 1,017.00 | 998.00 | 1,013.00 | 1,013.00 | 22,500 |
| 24 May 2024 | 1,000.00 | 1,010.00 | 992.00 | 1,000.00 | 1,000.00 | 12,100 |
| 23 May 2024 | 975.00 | 1,017.00 | 971.00 | 1,003.00 | 1,003.00 | 30,000 |
| 22 May 2024 | 968.00 | 979.00 | 960.00 | 968.00 | 968.00 | 6,600 |
| 21 May 2024 | 944.00 | 974.00 | 944.00 | 967.00 | 967.00 | 14,700 |
| 20 May 2024 | 952.00 | 957.00 | 942.00 | 945.00 | 945.00 | 7,100 |
| 17 May 2024 | 940.00 | 950.00 | 935.00 | 937.00 | 937.00 | 7,200 |
| 16 May 2024 | 949.00 | 957.00 | 938.00 | 938.00 | 938.00 | 5,400 |
| 15 May 2024 | 977.00 | 978.00 | 937.00 | 958.00 | 958.00 | 10,700 |
| 14 May 2024 | 945.00 | 950.00 | 931.00 | 941.00 | 941.00 | 11,100 |
| 13 May 2024 | 932.00 | 947.00 | 920.00 | 945.00 | 945.00 | 12,500 |
| 10 May 2024 | 932.00 | 945.00 | 932.00 | 941.00 | 941.00 | 5,300 |
| 09 May 2024 | 961.00 | 966.00 | 938.00 | 944.00 | 944.00 | 10,500 |
| 08 May 2024 | 939.00 | 965.00 | 939.00 | 960.00 | 960.00 | 14,200 |
| 07 May 2024 | 934.00 | 940.00 | 932.00 | 939.00 | 939.00 | 4,500 |
| 02 May 2024 | 927.00 | 939.00 | 927.00 | 933.00 | 933.00 | 5,400 |
| 01 May 2024 | 929.00 | 929.00 | 919.00 | 928.00 | 928.00 | 5,100 |
| 30 Apr 2024 | 925.00 | 930.00 | 924.00 | 930.00 | 930.00 | 3,000 |
| 26 Apr 2024 | 917.00 | 927.00 | 917.00 | 925.00 | 925.00 | 2,600 |
| 25 Apr 2024 | 923.00 | 930.00 | 919.00 | 923.00 | 923.00 | 5,500 |
| 24 Apr 2024 | 927.00 | 935.00 | 922.00 | 927.00 | 927.00 | 5,300 |
| 23 Apr 2024 | 926.00 | 927.00 | 920.00 | 927.00 | 927.00 | 5,500 |
| 22 Apr 2024 | 916.00 | 928.00 | 916.00 | 928.00 | 928.00 | 1,800 |
| 19 Apr 2024 | 936.00 | 936.00 | 916.00 | 916.00 | 916.00 | 16,700 |
| 18 Apr 2024 | 931.00 | 943.00 | 928.00 | 937.00 | 937.00 | 3,900 |
| 17 Apr 2024 | 945.00 | 949.00 | 921.00 | 932.00 | 932.00 | 10,300 |
| 16 Apr 2024 | 921.00 | 942.00 | 916.00 | 938.00 | 938.00 | 17,200 |
| 15 Apr 2024 | 917.00 | 925.00 | 917.00 | 919.00 | 919.00 | 3,700 |
| 12 Apr 2024 | 919.00 | 925.00 | 917.00 | 924.00 | 924.00 | 5,900 |
| 11 Apr 2024 | 917.00 | 925.00 | 917.00 | 925.00 | 925.00 | 4,500 |
| 10 Apr 2024 | 921.00 | 925.00 | 919.00 | 920.00 | 920.00 | 2,700 |
| 09 Apr 2024 | 918.00 | 927.00 | 917.00 | 927.00 | 927.00 | 6,400 |
| 08 Apr 2024 | 926.00 | 926.00 | 916.00 | 923.00 | 923.00 | 2,900 |
| 05 Apr 2024 | 925.00 | 925.00 | 919.00 | 924.00 | 924.00 | 5,100 |
| 04 Apr 2024 | 923.00 | 927.00 | 917.00 | 925.00 | 925.00 | 7,900 |
| 03 Apr 2024 | 914.00 | 929.00 | 914.00 | 923.00 | 923.00 | 13,300 |
| 02 Apr 2024 | 918.00 | 918.00 | 905.00 | 914.00 | 914.00 | 12,300 |
| 01 Apr 2024 | 912.00 | 918.00 | 910.00 | 915.00 | 915.00 | 14,300 |
| 29 Mar 2024 | 910.00 | 912.00 | 906.00 | 909.00 | 909.00 | 3,400 |
| 28 Mar 2024 | 909.00 | 912.00 | 905.00 | 906.00 | 906.00 | 6,300 |
| 27 Mar 2024 | 907.00 | 910.00 | 904.00 | 909.00 | 909.00 | 3,300 |
| 26 Mar 2024 | 910.00 | 915.00 | 907.00 | 907.00 | 907.00 | 4,200 |
| 25 Mar 2024 | 917.00 | 917.00 | 903.00 | 904.00 | 904.00 | 11,600 |
| 22 Mar 2024 | 913.00 | 915.00 | 904.00 | 910.00 | 910.00 | 11,000 |
| 21 Mar 2024 | 909.00 | 918.00 | 907.00 | 913.00 | 913.00 | 7,500 |
| 19 Mar 2024 | 915.00 | 918.00 | 905.00 | 909.00 | 909.00 | 10,000 |
| 18 Mar 2024 | 910.00 | 920.00 | 905.00 | 908.00 | 908.00 | 13,100 |
| 15 Mar 2024 | 914.00 | 917.00 | 905.00 | 905.00 | 905.00 | 6,000 |
| 14 Mar 2024 | 910.00 | 919.00 | 910.00 | 915.00 | 915.00 | 8,000 |
| 13 Mar 2024 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 6,900 |
| 12 Mar 2024 | 903.00 | 920.00 | 901.00 | 920.00 | 920.00 | 10,300 |
| 11 Mar 2024 | 906.00 | 914.00 | 900.00 | 911.00 | 911.00 | 17,200 |
| 08 Mar 2024 | 905.00 | 922.00 | 905.00 | 921.00 | 921.00 | 8,600 |
| 07 Mar 2024 | 914.00 | 922.00 | 903.00 | 914.00 | 914.00 | 9,300 |
| 06 Mar 2024 | 911.00 | 929.00 | 911.00 | 922.00 | 922.00 | 4,600 |
| 05 Mar 2024 | 914.00 | 921.00 | 900.00 | 919.00 | 919.00 | 23,100 |
| 04 Mar 2024 | 924.00 | 931.00 | 911.00 | 922.00 | 922.00 | 19,200 |
| 01 Mar 2024 | 916.00 | 920.00 | 904.00 | 919.00 | 919.00 | 8,800 |
| 29 Feb 2024 | 926.00 | 926.00 | 888.00 | 916.00 | 916.00 | 13,900 |
| 28 Feb 2024 | 934.00 | 947.00 | 930.00 | 939.00 | 939.00 | 8,200 |
| 27 Feb 2024 | 921.00 | 940.00 | 910.00 | 939.00 | 939.00 | 24,100 |
| 26 Feb 2024 | 901.00 | 919.00 | 899.00 | 919.00 | 919.00 | 11,200 |
| 22 Feb 2024 | 910.00 | 910.00 | 896.00 | 901.00 | 901.00 | 10,300 |
| 21 Feb 2024 | 915.00 | 915.00 | 903.00 | 906.00 | 906.00 | 9,200 |
| 20 Feb 2024 | 925.00 | 927.00 | 915.00 | 918.00 | 918.00 | 7,000 |
| 19 Feb 2024 | 923.00 | 935.00 | 909.00 | 920.00 | 920.00 | 13,400 |
| 16 Feb 2024 | 883.00 | 925.00 | 883.00 | 925.00 | 925.00 | 22,100 |
| 15 Feb 2024 | 902.00 | 919.00 | 880.00 | 880.00 | 880.00 | 39,800 |
| 14 Feb 2024 | 916.00 | 960.00 | 900.00 | 936.00 | 936.00 | 25,200 |
| 13 Feb 2024 | 923.00 | 936.00 | 921.00 | 930.00 | 930.00 | 12,500 |
| 09 Feb 2024 | 925.00 | 935.00 | 924.00 | 933.00 | 933.00 | 6,600 |
| 08 Feb 2024 | 925.00 | 928.00 | 913.00 | 928.00 | 928.00 | 8,800 |
| 07 Feb 2024 | 937.00 | 937.00 | 920.00 | 928.00 | 928.00 | 12,400 |
| 06 Feb 2024 | 944.00 | 950.00 | 933.00 | 940.00 | 940.00 | 7,900 |
| 05 Feb 2024 | 947.00 | 959.00 | 940.00 | 952.00 | 952.00 | 11,400 |
| 02 Feb 2024 | 956.00 | 956.00 | 942.00 | 950.00 | 950.00 | 5,800 |
| 01 Feb 2024 | 945.00 | 953.00 | 927.00 | 949.00 | 949.00 | 14,500 |
| 31 Jan 2024 | 954.00 | 960.00 | 941.00 | 948.00 | 948.00 | 12,800 |
| 30 Jan 2024 | 962.00 | 968.00 | 954.00 | 963.00 | 963.00 | 8,300 |
| 29 Jan 2024 | 988.00 | 988.00 | 952.00 | 962.00 | 962.00 | 14,000 |
| 26 Jan 2024 | 978.00 | 986.00 | 969.00 | 976.00 | 976.00 | 7,800 |
| 25 Jan 2024 | 964.00 | 982.00 | 964.00 | 977.00 | 977.00 | 22,600 |
| 24 Jan 2024 | 945.00 | 961.00 | 945.00 | 960.00 | 960.00 | 10,700 |
| 23 Jan 2024 | 941.00 | 945.00 | 933.00 | 945.00 | 945.00 | 15,400 |
| 22 Jan 2024 | 940.00 | 954.00 | 937.00 | 946.00 | 946.00 | 10,700 |
| 19 Jan 2024 | 970.00 | 970.00 | 943.00 | 943.00 | 943.00 | 16,400 |
| 18 Jan 2024 | 906.00 | 965.00 | 906.00 | 956.00 | 956.00 | 28,600 |
| 17 Jan 2024 | 922.00 | 925.00 | 903.00 | 906.00 | 906.00 | 24,000 |
| 16 Jan 2024 | 926.00 | 944.00 | 921.00 | 921.00 | 921.00 | 8,000 |
| 15 Jan 2024 | 926.00 | 930.00 | 925.00 | 930.00 | 930.00 | 1,000 |
| 12 Jan 2024 | 929.00 | 930.00 | 922.00 | 925.00 | 925.00 | 9,900 |
| 11 Jan 2024 | 940.00 | 940.00 | 922.00 | 925.00 | 925.00 | 10,700 |
| *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.