Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,269.66 -7.85 (-0.15%) Dow
38,479.55 -206.77 (-0.53%) Nasdaq
16,768.71 +33.69 (+0.20%) Bitcoin USD
69,126.52 +1,021.42 (+1.50%) CMC Crypto 200
1,478.12 +10.18 (+0.69%)
Fixstars Corporation (3687.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1,834.00 | 1,834.00 | 1,765.00 | 1,771.00 | 1,771.00 | 246,300 |
| 31 May 2024 | 1,822.00 | 1,857.00 | 1,800.00 | 1,847.00 | 1,847.00 | 212,400 |
| 30 May 2024 | 1,729.00 | 1,795.00 | 1,717.00 | 1,785.00 | 1,785.00 | 185,200 |
| 29 May 2024 | 1,790.00 | 1,796.00 | 1,752.00 | 1,755.00 | 1,755.00 | 215,400 |
| 28 May 2024 | 1,837.00 | 1,853.00 | 1,799.00 | 1,804.00 | 1,804.00 | 166,500 |
| 27 May 2024 | 1,815.00 | 1,835.00 | 1,802.00 | 1,832.00 | 1,832.00 | 138,300 |
| 24 May 2024 | 1,801.00 | 1,852.00 | 1,801.00 | 1,817.00 | 1,817.00 | 155,500 |
| 23 May 2024 | 1,923.00 | 1,955.00 | 1,838.00 | 1,851.00 | 1,851.00 | 254,800 |
| 22 May 2024 | 1,945.00 | 1,947.00 | 1,878.00 | 1,883.00 | 1,883.00 | 239,700 |
| 21 May 2024 | 2,025.00 | 2,043.00 | 1,956.00 | 1,957.00 | 1,957.00 | 290,200 |
| 20 May 2024 | 1,896.00 | 2,026.00 | 1,894.00 | 2,008.00 | 2,008.00 | 396,100 |
| 17 May 2024 | 1,903.00 | 1,940.00 | 1,892.00 | 1,894.00 | 1,894.00 | 222,700 |
| 16 May 2024 | 1,848.00 | 1,952.00 | 1,846.00 | 1,943.00 | 1,943.00 | 369,900 |
| 15 May 2024 | 1,930.00 | 1,930.00 | 1,840.00 | 1,848.00 | 1,848.00 | 278,200 |
| 14 May 2024 | 1,894.00 | 1,952.00 | 1,894.00 | 1,927.00 | 1,927.00 | 247,100 |
| 13 May 2024 | 1,910.00 | 1,919.00 | 1,815.00 | 1,894.00 | 1,894.00 | 383,800 |
| 10 May 2024 | 2,150.00 | 2,180.00 | 1,933.00 | 1,941.00 | 1,941.00 | 986,600 |
| 09 May 2024 | 1,911.00 | 1,925.00 | 1,865.00 | 1,895.00 | 1,895.00 | 232,300 |
| 08 May 2024 | 1,934.00 | 1,940.00 | 1,899.00 | 1,911.00 | 1,911.00 | 190,100 |
| 07 May 2024 | 1,935.00 | 1,978.00 | 1,935.00 | 1,942.00 | 1,942.00 | 197,400 |
| 02 May 2024 | 1,890.00 | 1,933.00 | 1,885.00 | 1,923.00 | 1,923.00 | 217,700 |
| 01 May 2024 | 1,952.00 | 1,959.00 | 1,900.00 | 1,900.00 | 1,900.00 | 303,600 |
| 30 Apr 2024 | 2,007.00 | 2,024.00 | 1,965.00 | 1,987.00 | 1,987.00 | 263,100 |
| 26 Apr 2024 | 1,958.00 | 1,979.00 | 1,918.00 | 1,970.00 | 1,970.00 | 533,800 |
| 25 Apr 2024 | 1,993.00 | 1,993.00 | 1,958.00 | 1,959.00 | 1,959.00 | 182,300 |
| 24 Apr 2024 | 1,995.00 | 2,020.00 | 1,964.00 | 2,006.00 | 2,006.00 | 268,000 |
| 23 Apr 2024 | 2,015.00 | 2,021.00 | 1,927.00 | 1,956.00 | 1,956.00 | 224,600 |
| 22 Apr 2024 | 1,959.00 | 2,019.00 | 1,952.00 | 1,997.00 | 1,997.00 | 232,100 |
| 19 Apr 2024 | 2,026.00 | 2,041.00 | 1,909.00 | 1,967.00 | 1,967.00 | 558,600 |
| 18 Apr 2024 | 2,002.00 | 2,053.00 | 1,984.00 | 2,024.00 | 2,024.00 | 318,400 |
| 17 Apr 2024 | 2,060.00 | 2,088.00 | 2,012.00 | 2,038.00 | 2,038.00 | 376,600 |
| 16 Apr 2024 | 2,062.00 | 2,140.00 | 2,056.00 | 2,067.00 | 2,067.00 | 408,100 |
| 15 Apr 2024 | 2,105.00 | 2,138.00 | 2,095.00 | 2,118.00 | 2,118.00 | 382,500 |
| 12 Apr 2024 | 2,220.00 | 2,246.00 | 2,171.00 | 2,171.00 | 2,171.00 | 305,300 |
| 11 Apr 2024 | 2,284.00 | 2,289.00 | 2,217.00 | 2,236.00 | 2,236.00 | 392,200 |
| 10 Apr 2024 | 2,242.00 | 2,306.00 | 2,210.00 | 2,284.00 | 2,284.00 | 566,400 |
| 09 Apr 2024 | 2,169.00 | 2,229.00 | 2,143.00 | 2,195.00 | 2,195.00 | 290,400 |
| 08 Apr 2024 | 2,174.00 | 2,192.00 | 2,119.00 | 2,163.00 | 2,163.00 | 397,800 |
| 05 Apr 2024 | 2,148.00 | 2,184.00 | 2,122.00 | 2,167.00 | 2,167.00 | 421,600 |
| 04 Apr 2024 | 2,184.00 | 2,238.00 | 2,143.00 | 2,198.00 | 2,198.00 | 516,400 |
| 03 Apr 2024 | 2,180.00 | 2,261.00 | 2,162.00 | 2,173.00 | 2,173.00 | 617,300 |
| 02 Apr 2024 | 2,210.00 | 2,280.00 | 2,161.00 | 2,262.00 | 2,262.00 | 641,800 |
| 01 Apr 2024 | 2,416.00 | 2,418.00 | 2,206.00 | 2,211.00 | 2,211.00 | 1,178,200 |
| 29 Mar 2024 | 2,285.00 | 2,409.00 | 2,252.00 | 2,385.00 | 2,385.00 | 634,300 |
| 28 Mar 2024 | 2,306.00 | 2,370.00 | 2,264.00 | 2,283.00 | 2,283.00 | 448,600 |
| 27 Mar 2024 | 2,260.00 | 2,375.00 | 2,227.00 | 2,306.00 | 2,306.00 | 738,300 |
| 26 Mar 2024 | 2,205.00 | 2,323.00 | 2,181.00 | 2,276.00 | 2,276.00 | 458,900 |
| 25 Mar 2024 | 2,260.00 | 2,283.00 | 2,191.00 | 2,211.00 | 2,211.00 | 428,400 |
| 22 Mar 2024 | 2,311.00 | 2,327.00 | 2,240.00 | 2,264.00 | 2,264.00 | 477,700 |
| 21 Mar 2024 | 2,318.00 | 2,339.00 | 2,184.00 | 2,289.00 | 2,289.00 | 1,002,400 |
| 19 Mar 2024 | 2,219.00 | 2,280.00 | 2,211.00 | 2,261.00 | 2,261.00 | 502,300 |
| 18 Mar 2024 | 2,130.00 | 2,271.00 | 2,114.00 | 2,268.00 | 2,268.00 | 667,100 |
| 15 Mar 2024 | 2,092.00 | 2,131.00 | 2,066.00 | 2,109.00 | 2,109.00 | 661,700 |
| 14 Mar 2024 | 2,199.00 | 2,225.00 | 2,084.00 | 2,130.00 | 2,130.00 | 1,053,700 |
| 13 Mar 2024 | 2,376.00 | 2,376.00 | 2,220.00 | 2,231.00 | 2,231.00 | 1,015,500 |
| 12 Mar 2024 | 2,190.00 | 2,345.00 | 2,181.00 | 2,307.00 | 2,307.00 | 1,249,200 |
| 11 Mar 2024 | 2,117.00 | 2,218.00 | 2,110.00 | 2,208.00 | 2,208.00 | 1,250,300 |
| 08 Mar 2024 | 2,256.00 | 2,380.00 | 2,140.00 | 2,217.00 | 2,217.00 | 2,493,100 |
| 07 Mar 2024 | 2,365.00 | 2,480.00 | 2,155.00 | 2,298.00 | 2,298.00 | 4,431,500 |
| 06 Mar 2024 | 1,966.00 | 2,516.00 | 1,954.00 | 2,305.00 | 2,305.00 | 3,454,900 |
| 05 Mar 2024 | 1,950.00 | 2,040.00 | 1,930.00 | 2,016.00 | 2,016.00 | 672,800 |
| 04 Mar 2024 | 1,989.00 | 2,090.00 | 1,972.00 | 1,990.00 | 1,990.00 | 911,700 |
| 01 Mar 2024 | 2,000.00 | 2,019.00 | 1,944.00 | 1,983.00 | 1,983.00 | 866,500 |
| 29 Feb 2024 | 1,913.00 | 1,941.00 | 1,879.00 | 1,925.00 | 1,925.00 | 699,000 |
| 28 Feb 2024 | 2,006.00 | 2,028.00 | 1,941.00 | 1,967.00 | 1,967.00 | 1,149,200 |
| 27 Feb 2024 | 2,070.00 | 2,097.00 | 1,991.00 | 2,056.00 | 2,056.00 | 1,741,400 |
| 26 Feb 2024 | 1,825.00 | 1,952.00 | 1,788.00 | 1,927.00 | 1,927.00 | 1,273,800 |
| 22 Feb 2024 | 1,810.00 | 1,858.00 | 1,777.00 | 1,858.00 | 1,858.00 | 864,500 |
| 21 Feb 2024 | 1,790.00 | 1,804.00 | 1,741.00 | 1,744.00 | 1,744.00 | 438,300 |
| 20 Feb 2024 | 1,836.00 | 1,839.00 | 1,778.00 | 1,819.00 | 1,819.00 | 465,000 |
| 19 Feb 2024 | 1,717.00 | 1,841.00 | 1,701.00 | 1,836.00 | 1,836.00 | 743,700 |
| 16 Feb 2024 | 1,736.00 | 1,780.00 | 1,685.00 | 1,741.00 | 1,741.00 | 495,800 |
| 15 Feb 2024 | 1,786.00 | 1,790.00 | 1,697.00 | 1,715.00 | 1,715.00 | 684,100 |
| 14 Feb 2024 | 1,630.00 | 1,759.00 | 1,604.00 | 1,746.00 | 1,746.00 | 780,700 |
| 13 Feb 2024 | 1,653.00 | 1,704.00 | 1,590.00 | 1,651.00 | 1,651.00 | 616,900 |
| 09 Feb 2024 | 1,580.00 | 1,752.00 | 1,563.00 | 1,626.00 | 1,626.00 | 1,032,900 |
| 08 Feb 2024 | 1,608.00 | 1,641.00 | 1,561.00 | 1,606.00 | 1,606.00 | 334,100 |
| 07 Feb 2024 | 1,596.00 | 1,599.00 | 1,573.00 | 1,599.00 | 1,599.00 | 329,800 |
| 06 Feb 2024 | 1,650.00 | 1,650.00 | 1,595.00 | 1,605.00 | 1,605.00 | 400,500 |
| 05 Feb 2024 | 1,700.00 | 1,700.00 | 1,633.00 | 1,673.00 | 1,673.00 | 589,100 |
| 02 Feb 2024 | 1,679.00 | 1,707.00 | 1,666.00 | 1,692.00 | 1,692.00 | 301,400 |
| 01 Feb 2024 | 1,712.00 | 1,735.00 | 1,675.00 | 1,681.00 | 1,681.00 | 427,700 |
| 31 Jan 2024 | 1,670.00 | 1,709.00 | 1,642.00 | 1,709.00 | 1,709.00 | 397,900 |
| 30 Jan 2024 | 1,708.00 | 1,708.00 | 1,657.00 | 1,678.00 | 1,678.00 | 363,100 |
| 29 Jan 2024 | 1,698.00 | 1,706.00 | 1,653.00 | 1,673.00 | 1,673.00 | 454,600 |
| 26 Jan 2024 | 1,698.00 | 1,722.00 | 1,643.00 | 1,670.00 | 1,670.00 | 1,112,200 |
| 25 Jan 2024 | 1,654.00 | 1,718.00 | 1,626.00 | 1,708.00 | 1,708.00 | 993,700 |
| 24 Jan 2024 | 1,623.00 | 1,671.00 | 1,593.00 | 1,650.00 | 1,650.00 | 1,241,400 |
| 23 Jan 2024 | 1,524.00 | 1,604.00 | 1,507.00 | 1,562.00 | 1,562.00 | 860,600 |
| 22 Jan 2024 | 1,494.00 | 1,545.00 | 1,483.00 | 1,523.00 | 1,523.00 | 397,900 |
| 19 Jan 2024 | 1,500.00 | 1,525.00 | 1,479.00 | 1,490.00 | 1,490.00 | 408,900 |
| 18 Jan 2024 | 1,516.00 | 1,560.00 | 1,477.00 | 1,487.00 | 1,487.00 | 752,400 |
| 17 Jan 2024 | 1,600.00 | 1,601.00 | 1,494.00 | 1,513.00 | 1,513.00 | 1,922,700 |
| 16 Jan 2024 | 1,377.00 | 1,477.00 | 1,352.00 | 1,471.00 | 1,471.00 | 1,527,400 |
| 15 Jan 2024 | 1,360.00 | 1,377.00 | 1,345.00 | 1,357.00 | 1,357.00 | 147,100 |
| 12 Jan 2024 | 1,310.00 | 1,350.00 | 1,289.00 | 1,348.00 | 1,348.00 | 366,500 |
| 11 Jan 2024 | 1,312.00 | 1,315.00 | 1,288.00 | 1,304.00 | 1,304.00 | 158,400 |
| 10 Jan 2024 | 1,310.00 | 1,319.00 | 1,293.00 | 1,303.00 | 1,303.00 | 168,600 |
| 09 Jan 2024 | 1,265.00 | 1,312.00 | 1,265.00 | 1,312.00 | 1,312.00 | 282,800 |
| 05 Jan 2024 | 1,285.00 | 1,287.00 | 1,246.00 | 1,252.00 | 1,252.00 | 285,100 |
| *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.