Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.55 +0.54 (+0.01%) Dow
39,445.47 -225.57 (-0.57%) Nasdaq
16,870.89 +69.34 (+0.41%) Bitcoin USD
68,053.01 -1,468.20 (-2.11%) CMC Crypto 200
1,488.05 -14.61 (-0.97%)
Softmax Co., Ltd (3671.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 400 |
| 22 May 2024 | 790.00 | 790.00 | 788.00 | 788.00 | 788.00 | 1,000 |
| 21 May 2024 | 798.00 | 806.00 | 783.00 | 786.00 | 786.00 | 19,000 |
| 20 May 2024 | 789.00 | 795.00 | 781.00 | 795.00 | 795.00 | 2,200 |
| 17 May 2024 | 787.00 | 788.00 | 781.00 | 786.00 | 786.00 | 4,500 |
| 16 May 2024 | 795.00 | 795.00 | 782.00 | 787.00 | 787.00 | 5,100 |
| 15 May 2024 | 799.00 | 799.00 | 795.00 | 795.00 | 795.00 | 3,900 |
| 14 May 2024 | 804.00 | 829.00 | 796.00 | 797.00 | 797.00 | 35,800 |
| 13 May 2024 | 800.00 | 802.00 | 796.00 | 797.00 | 797.00 | 4,400 |
| 10 May 2024 | 800.00 | 800.00 | 798.00 | 798.00 | 798.00 | 1,600 |
| 09 May 2024 | 800.00 | 801.00 | 798.00 | 800.00 | 800.00 | 6,000 |
| 08 May 2024 | 800.00 | 800.00 | 798.00 | 798.00 | 798.00 | 4,000 |
| 07 May 2024 | 800.00 | 803.00 | 799.00 | 800.00 | 800.00 | 5,700 |
| 02 May 2024 | 800.00 | 800.00 | 796.00 | 798.00 | 798.00 | 6,000 |
| 01 May 2024 | 800.00 | 800.00 | 796.00 | 800.00 | 800.00 | 2,500 |
| 30 Apr 2024 | 799.00 | 800.00 | 796.00 | 800.00 | 800.00 | 2,900 |
| 26 Apr 2024 | 799.00 | 800.00 | 798.00 | 798.00 | 798.00 | 900 |
| 25 Apr 2024 | 800.00 | 800.00 | 797.00 | 800.00 | 800.00 | 7,200 |
| 24 Apr 2024 | 800.00 | 801.00 | 798.00 | 800.00 | 800.00 | 7,200 |
| 23 Apr 2024 | 800.00 | 801.00 | 798.00 | 800.00 | 800.00 | 3,400 |
| 22 Apr 2024 | 799.00 | 801.00 | 793.00 | 800.00 | 800.00 | 6,000 |
| 19 Apr 2024 | 800.00 | 800.00 | 792.00 | 798.00 | 798.00 | 3,100 |
| 18 Apr 2024 | 795.00 | 801.00 | 795.00 | 801.00 | 801.00 | 3,600 |
| 17 Apr 2024 | 800.00 | 800.00 | 795.00 | 796.00 | 796.00 | 2,700 |
| 16 Apr 2024 | 801.00 | 803.00 | 797.00 | 797.00 | 797.00 | 2,800 |
| 15 Apr 2024 | 804.00 | 804.00 | 794.00 | 800.00 | 800.00 | 5,600 |
| 12 Apr 2024 | 799.00 | 803.00 | 794.00 | 795.00 | 795.00 | 4,300 |
| 11 Apr 2024 | 799.00 | 800.00 | 796.00 | 799.00 | 799.00 | 3,500 |
| 10 Apr 2024 | 800.00 | 800.00 | 791.00 | 799.00 | 799.00 | 2,800 |
| 09 Apr 2024 | 795.00 | 804.00 | 795.00 | 802.00 | 802.00 | 5,400 |
| 08 Apr 2024 | 800.00 | 804.00 | 792.00 | 794.00 | 794.00 | 8,300 |
| 05 Apr 2024 | 817.00 | 817.00 | 802.00 | 807.00 | 807.00 | 4,300 |
| 04 Apr 2024 | 825.00 | 825.00 | 816.00 | 817.00 | 817.00 | 3,300 |
| 03 Apr 2024 | 827.00 | 827.00 | 811.00 | 823.00 | 823.00 | 5,500 |
| 02 Apr 2024 | 815.00 | 830.00 | 813.00 | 830.00 | 830.00 | 11,100 |
| 01 Apr 2024 | 825.00 | 825.00 | 796.00 | 800.00 | 800.00 | 11,400 |
| 29 Mar 2024 | 813.00 | 817.00 | 809.00 | 817.00 | 817.00 | 1,200 |
| 28 Mar 2024 | 812.00 | 817.00 | 811.00 | 816.00 | 816.00 | 1,000 |
| 27 Mar 2024 | 817.00 | 818.00 | 806.00 | 812.00 | 812.00 | 3,000 |
| 26 Mar 2024 | 810.00 | 819.00 | 807.00 | 819.00 | 819.00 | 12,000 |
| 25 Mar 2024 | 805.00 | 805.00 | 793.00 | 800.00 | 800.00 | 5,300 |
| 22 Mar 2024 | 787.00 | 793.00 | 786.00 | 793.00 | 793.00 | 3,300 |
| 21 Mar 2024 | 795.00 | 808.00 | 778.00 | 790.00 | 790.00 | 27,000 |
| 19 Mar 2024 | 800.00 | 800.00 | 790.00 | 793.00 | 793.00 | 1,800 |
| 18 Mar 2024 | 771.00 | 790.00 | 771.00 | 790.00 | 790.00 | 6,600 |
| 15 Mar 2024 | 781.00 | 781.00 | 770.00 | 770.00 | 770.00 | 2,500 |
| 14 Mar 2024 | 781.00 | 781.00 | 779.00 | 781.00 | 781.00 | 1,000 |
| 13 Mar 2024 | 777.00 | 789.00 | 777.00 | 781.00 | 781.00 | 1,700 |
| 12 Mar 2024 | 772.00 | 772.00 | 767.00 | 767.00 | 767.00 | 900 |
| 11 Mar 2024 | 778.00 | 784.00 | 772.00 | 772.00 | 772.00 | 7,000 |
| 08 Mar 2024 | 785.00 | 789.00 | 782.00 | 786.00 | 786.00 | 3,800 |
| 07 Mar 2024 | 786.00 | 789.00 | 786.00 | 786.00 | 786.00 | 900 |
| 06 Mar 2024 | 790.00 | 796.00 | 782.00 | 786.00 | 786.00 | 3,000 |
| 05 Mar 2024 | 790.00 | 796.00 | 783.00 | 796.00 | 796.00 | 3,700 |
| 04 Mar 2024 | 809.00 | 809.00 | 794.00 | 794.00 | 794.00 | 5,700 |
| 01 Mar 2024 | 801.00 | 803.00 | 799.00 | 802.00 | 802.00 | 4,000 |
| 29 Feb 2024 | 803.00 | 804.00 | 795.00 | 804.00 | 804.00 | 6,400 |
| 28 Feb 2024 | 802.00 | 804.00 | 796.00 | 800.00 | 800.00 | 3,200 |
| 27 Feb 2024 | 803.00 | 804.00 | 796.00 | 802.00 | 802.00 | 2,000 |
| 26 Feb 2024 | 800.00 | 803.00 | 793.00 | 803.00 | 803.00 | 7,000 |
| 22 Feb 2024 | 810.00 | 810.00 | 795.00 | 802.00 | 802.00 | 9,400 |
| 21 Feb 2024 | 810.00 | 813.00 | 802.00 | 808.00 | 808.00 | 9,000 |
| 20 Feb 2024 | 790.00 | 810.00 | 782.00 | 801.00 | 801.00 | 12,700 |
| 19 Feb 2024 | 771.00 | 782.00 | 770.00 | 777.00 | 777.00 | 8,600 |
| 16 Feb 2024 | 771.00 | 771.00 | 757.00 | 768.00 | 768.00 | 8,100 |
| 15 Feb 2024 | 775.00 | 777.00 | 770.00 | 771.00 | 771.00 | 7,300 |
| 14 Feb 2024 | 786.00 | 786.00 | 760.00 | 770.00 | 770.00 | 24,600 |
| 13 Feb 2024 | 775.00 | 786.00 | 756.00 | 756.00 | 756.00 | 24,400 |
| 09 Feb 2024 | 761.00 | 763.00 | 760.00 | 763.00 | 763.00 | 2,700 |
| 08 Feb 2024 | 757.00 | 762.00 | 754.00 | 760.00 | 760.00 | 3,300 |
| 07 Feb 2024 | 753.00 | 760.00 | 750.00 | 760.00 | 760.00 | 3,300 |
| 06 Feb 2024 | 755.00 | 762.00 | 753.00 | 759.00 | 759.00 | 7,000 |
| 05 Feb 2024 | 753.00 | 754.00 | 753.00 | 754.00 | 754.00 | 900 |
| 02 Feb 2024 | 756.00 | 757.00 | 751.00 | 753.00 | 753.00 | 3,700 |
| 01 Feb 2024 | 755.00 | 755.00 | 745.00 | 754.00 | 754.00 | 4,300 |
| 31 Jan 2024 | 755.00 | 756.00 | 754.00 | 755.00 | 755.00 | 2,300 |
| 30 Jan 2024 | 755.00 | 756.00 | 753.00 | 753.00 | 753.00 | 4,000 |
| 29 Jan 2024 | 753.00 | 754.00 | 752.00 | 753.00 | 753.00 | 2,900 |
| 26 Jan 2024 | 754.00 | 754.00 | 751.00 | 751.00 | 751.00 | 1,600 |
| 25 Jan 2024 | 750.00 | 754.00 | 750.00 | 754.00 | 754.00 | 2,100 |
| 24 Jan 2024 | 754.00 | 754.00 | 750.00 | 750.00 | 750.00 | 1,600 |
| 23 Jan 2024 | 757.00 | 757.00 | 750.00 | 754.00 | 754.00 | 4,600 |
| 22 Jan 2024 | 751.00 | 755.00 | 746.00 | 752.00 | 752.00 | 6,900 |
| 19 Jan 2024 | 750.00 | 751.00 | 749.00 | 751.00 | 751.00 | 2,500 |
| 18 Jan 2024 | 753.00 | 754.00 | 745.00 | 750.00 | 750.00 | 6,400 |
| 17 Jan 2024 | 747.00 | 750.00 | 745.00 | 749.00 | 749.00 | 4,200 |
| 16 Jan 2024 | 754.00 | 754.00 | 747.00 | 750.00 | 750.00 | 7,400 |
| 15 Jan 2024 | 753.00 | 753.00 | 750.00 | 750.00 | 750.00 | 3,400 |
| 12 Jan 2024 | 752.00 | 754.00 | 750.00 | 753.00 | 753.00 | 3,800 |
| 11 Jan 2024 | 750.00 | 754.00 | 750.00 | 752.00 | 752.00 | 7,000 |
| 10 Jan 2024 | 748.00 | 751.00 | 748.00 | 750.00 | 750.00 | 1,000 |
| 09 Jan 2024 | 751.00 | 753.00 | 745.00 | 747.00 | 747.00 | 9,500 |
| 05 Jan 2024 | 758.00 | 758.00 | 748.00 | 751.00 | 751.00 | 3,400 |
| 04 Jan 2024 | 746.00 | 753.00 | 744.00 | 751.00 | 751.00 | 5,400 |
| 29 Dec 2023 | 753.00 | 753.00 | 736.00 | 746.00 | 746.00 | 8,300 |
| 28 Dec 2023 | 760.00 | 761.00 | 735.00 | 752.00 | 752.00 | 13,900 |
| 28 Dec 2023 | 10 Dividend | |||||
| 27 Dec 2023 | 763.00 | 820.00 | 763.00 | 799.00 | 789.00 | 27,500 |
| 26 Dec 2023 | 759.00 | 765.00 | 757.00 | 757.00 | 747.53 | 11,600 |
| 25 Dec 2023 | 756.00 | 760.00 | 752.00 | 758.00 | 748.51 | 18,400 |
| *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.