Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
60,785.03 -1,660.34 (-2.66%) CMC Crypto 200
1,318.71 +18.61 (+1.43%)
Axel Mark Inc. (3624.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 240.00 | 243.00 | 239.00 | 240.00 | 240.00 | 6,600 |
| 08 May 2024 | 239.00 | 241.00 | 236.00 | 240.00 | 240.00 | 4,700 |
| 07 May 2024 | 240.00 | 241.00 | 236.00 | 239.00 | 239.00 | 12,900 |
| 02 May 2024 | 238.00 | 238.00 | 235.00 | 237.00 | 237.00 | 5,800 |
| 01 May 2024 | 244.00 | 244.00 | 225.00 | 238.00 | 238.00 | 81,000 |
| 30 Apr 2024 | 243.00 | 243.00 | 239.00 | 241.00 | 241.00 | 21,000 |
| 26 Apr 2024 | 244.00 | 244.00 | 238.00 | 241.00 | 241.00 | 22,300 |
| 25 Apr 2024 | 245.00 | 246.00 | 241.00 | 242.00 | 242.00 | 10,400 |
| 24 Apr 2024 | 243.00 | 247.00 | 243.00 | 245.00 | 245.00 | 21,100 |
| 23 Apr 2024 | 243.00 | 244.00 | 239.00 | 243.00 | 243.00 | 15,100 |
| 22 Apr 2024 | 239.00 | 241.00 | 234.00 | 241.00 | 241.00 | 49,000 |
| 19 Apr 2024 | 245.00 | 246.00 | 230.00 | 239.00 | 239.00 | 142,000 |
| 18 Apr 2024 | 243.00 | 248.00 | 243.00 | 248.00 | 248.00 | 19,400 |
| 17 Apr 2024 | 248.00 | 248.00 | 240.00 | 245.00 | 245.00 | 63,900 |
| 16 Apr 2024 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 46,700 |
| 15 Apr 2024 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 41,500 |
| 12 Apr 2024 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 29,800 |
| 11 Apr 2024 | 264.00 | 264.00 | 258.00 | 263.00 | 263.00 | 20,700 |
| 10 Apr 2024 | 259.00 | 265.00 | 259.00 | 264.00 | 264.00 | 15,900 |
| 09 Apr 2024 | 258.00 | 259.00 | 255.00 | 258.00 | 258.00 | 26,800 |
| 08 Apr 2024 | 265.00 | 265.00 | 254.00 | 258.00 | 258.00 | 59,100 |
| 05 Apr 2024 | 255.00 | 258.00 | 252.00 | 254.00 | 254.00 | 39,900 |
| 04 Apr 2024 | 254.00 | 257.00 | 250.00 | 256.00 | 256.00 | 60,400 |
| 03 Apr 2024 | 256.00 | 259.00 | 250.00 | 253.00 | 253.00 | 57,100 |
| 02 Apr 2024 | 265.00 | 268.00 | 256.00 | 260.00 | 260.00 | 123,300 |
| 01 Apr 2024 | 270.00 | 270.00 | 265.00 | 266.00 | 266.00 | 62,700 |
| 29 Mar 2024 | 271.00 | 271.00 | 267.00 | 268.00 | 268.00 | 11,100 |
| 28 Mar 2024 | 273.00 | 273.00 | 266.00 | 268.00 | 268.00 | 48,900 |
| 27 Mar 2024 | 279.00 | 280.00 | 267.00 | 269.00 | 269.00 | 93,500 |
| 26 Mar 2024 | 274.00 | 275.00 | 269.00 | 272.00 | 272.00 | 45,600 |
| 25 Mar 2024 | 269.00 | 279.00 | 267.00 | 274.00 | 274.00 | 109,900 |
| 22 Mar 2024 | 271.00 | 271.00 | 266.00 | 267.00 | 267.00 | 38,800 |
| 21 Mar 2024 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | 65,900 |
| 19 Mar 2024 | 268.00 | 271.00 | 264.00 | 269.00 | 269.00 | 53,700 |
| 18 Mar 2024 | 270.00 | 275.00 | 266.00 | 269.00 | 269.00 | 131,400 |
| 15 Mar 2024 | 279.00 | 280.00 | 268.00 | 268.00 | 268.00 | 124,100 |
| 14 Mar 2024 | 283.00 | 284.00 | 275.00 | 277.00 | 277.00 | 89,400 |
| 13 Mar 2024 | 288.00 | 288.00 | 281.00 | 282.00 | 282.00 | 69,300 |
| 12 Mar 2024 | 280.00 | 289.00 | 278.00 | 285.00 | 285.00 | 45,100 |
| 11 Mar 2024 | 283.00 | 289.00 | 280.00 | 280.00 | 280.00 | 101,900 |
| 08 Mar 2024 | 293.00 | 297.00 | 285.00 | 287.00 | 287.00 | 130,500 |
| 07 Mar 2024 | 302.00 | 304.00 | 291.00 | 296.00 | 296.00 | 168,400 |
| 06 Mar 2024 | 290.00 | 304.00 | 286.00 | 302.00 | 302.00 | 247,800 |
| 05 Mar 2024 | 287.00 | 291.00 | 282.00 | 290.00 | 290.00 | 62,300 |
| 04 Mar 2024 | 281.00 | 293.00 | 280.00 | 288.00 | 288.00 | 171,000 |
| 01 Mar 2024 | 291.00 | 291.00 | 279.00 | 280.00 | 280.00 | 118,900 |
| 29 Feb 2024 | 292.00 | 293.00 | 284.00 | 288.00 | 288.00 | 188,200 |
| 28 Feb 2024 | 284.00 | 297.00 | 283.00 | 291.00 | 291.00 | 365,600 |
| 27 Feb 2024 | 281.00 | 282.00 | 276.00 | 277.00 | 277.00 | 62,200 |
| 26 Feb 2024 | 274.00 | 284.00 | 271.00 | 282.00 | 282.00 | 171,900 |
| 22 Feb 2024 | 271.00 | 276.00 | 267.00 | 271.00 | 271.00 | 77,800 |
| 21 Feb 2024 | 281.00 | 282.00 | 269.00 | 269.00 | 269.00 | 108,500 |
| 20 Feb 2024 | 287.00 | 290.00 | 280.00 | 280.00 | 280.00 | 104,400 |
| 19 Feb 2024 | 279.00 | 289.00 | 279.00 | 286.00 | 286.00 | 179,700 |
| 16 Feb 2024 | 275.00 | 281.00 | 271.00 | 279.00 | 279.00 | 148,600 |
| 15 Feb 2024 | 281.00 | 283.00 | 270.00 | 274.00 | 274.00 | 190,400 |
| 14 Feb 2024 | 265.00 | 283.00 | 264.00 | 281.00 | 281.00 | 435,000 |
| 13 Feb 2024 | 256.00 | 270.00 | 252.00 | 267.00 | 267.00 | 289,400 |
| 09 Feb 2024 | 251.00 | 256.00 | 245.00 | 256.00 | 256.00 | 320,900 |
| 08 Feb 2024 | 251.00 | 255.00 | 245.00 | 254.00 | 254.00 | 321,700 |
| 07 Feb 2024 | 258.00 | 258.00 | 247.00 | 252.00 | 252.00 | 263,800 |
| 06 Feb 2024 | 257.00 | 260.00 | 253.00 | 256.00 | 256.00 | 107,800 |
| 05 Feb 2024 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 176,400 |
| 02 Feb 2024 | 253.00 | 258.00 | 251.00 | 251.00 | 251.00 | 236,500 |
| 01 Feb 2024 | 263.00 | 266.00 | 252.00 | 253.00 | 253.00 | 686,400 |
| 31 Jan 2024 | 264.00 | 266.00 | 252.00 | 255.00 | 255.00 | 342,800 |
| 30 Jan 2024 | 260.00 | 265.00 | 256.00 | 260.00 | 260.00 | 355,200 |
| 29 Jan 2024 | 270.00 | 273.00 | 260.00 | 261.00 | 261.00 | 1,104,900 |
| 26 Jan 2024 | 261.00 | 313.00 | 258.00 | 266.00 | 266.00 | 9,101,600 |
| 25 Jan 2024 | 278.00 | 303.00 | 263.00 | 264.00 | 264.00 | 2,859,700 |
| 24 Jan 2024 | 280.00 | 326.00 | 260.00 | 282.00 | 282.00 | 12,437,700 |
| 23 Jan 2024 | 253.00 | 253.00 | 246.00 | 250.00 | 250.00 | 34,600 |
| 22 Jan 2024 | 251.00 | 255.00 | 251.00 | 251.00 | 251.00 | 55,300 |
| 19 Jan 2024 | 248.00 | 251.00 | 245.00 | 249.00 | 249.00 | 114,300 |
| 18 Jan 2024 | 247.00 | 248.00 | 244.00 | 246.00 | 246.00 | 45,800 |
| 17 Jan 2024 | 244.00 | 256.00 | 244.00 | 249.00 | 249.00 | 173,600 |
| 16 Jan 2024 | 246.00 | 250.00 | 244.00 | 244.00 | 244.00 | 72,000 |
| 15 Jan 2024 | 253.00 | 253.00 | 249.00 | 249.00 | 249.00 | 15,000 |
| 12 Jan 2024 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 53,300 |
| 11 Jan 2024 | 260.00 | 260.00 | 250.00 | 253.00 | 253.00 | 165,900 |
| 10 Jan 2024 | 261.00 | 261.00 | 254.00 | 260.00 | 260.00 | 91,600 |
| 09 Jan 2024 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 119,100 |
| 05 Jan 2024 | 260.00 | 268.00 | 254.00 | 263.00 | 263.00 | 567,300 |
| 04 Jan 2024 | 247.00 | 256.00 | 244.00 | 247.00 | 247.00 | 250,700 |
| 29 Dec 2023 | 234.00 | 251.00 | 232.00 | 248.00 | 248.00 | 182,500 |
| 28 Dec 2023 | 232.00 | 235.00 | 228.00 | 234.00 | 234.00 | 71,100 |
| 27 Dec 2023 | 223.00 | 231.00 | 222.00 | 227.00 | 227.00 | 80,100 |
| 26 Dec 2023 | 222.00 | 228.00 | 222.00 | 222.00 | 222.00 | 92,400 |
| 25 Dec 2023 | 221.00 | 224.00 | 219.00 | 223.00 | 223.00 | 98,900 |
| 22 Dec 2023 | 227.00 | 228.00 | 220.00 | 223.00 | 223.00 | 106,100 |
| 21 Dec 2023 | 229.00 | 230.00 | 226.00 | 228.00 | 228.00 | 53,000 |
| 20 Dec 2023 | 236.00 | 236.00 | 228.00 | 229.00 | 229.00 | 132,400 |
| 19 Dec 2023 | 229.00 | 234.00 | 227.00 | 229.00 | 229.00 | 276,500 |
| 18 Dec 2023 | 241.00 | 297.00 | 229.00 | 229.00 | 229.00 | 4,956,800 |
| 15 Dec 2023 | 230.00 | 236.00 | 230.00 | 235.00 | 235.00 | 24,300 |
| 14 Dec 2023 | 231.00 | 238.00 | 231.00 | 234.00 | 234.00 | 36,500 |
| 13 Dec 2023 | 235.00 | 237.00 | 230.00 | 232.00 | 232.00 | 27,900 |
| 12 Dec 2023 | 242.00 | 243.00 | 232.00 | 235.00 | 235.00 | 76,000 |
| 11 Dec 2023 | 244.00 | 245.00 | 241.00 | 242.00 | 242.00 | 12,600 |
| 08 Dec 2023 | 241.00 | 245.00 | 240.00 | 244.00 | 244.00 | 53,800 |
| *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.