Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,947.66 -1,269.27 (-1.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Cytori Cell Research Institute, Inc. (3750.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 938.00 | 950.00 | 935.00 | 950.00 | 950.00 | 4,300 |
| 25 Apr 2024 | 945.00 | 950.00 | 930.00 | 946.00 | 946.00 | 8,300 |
| 24 Apr 2024 | 949.00 | 950.00 | 943.00 | 948.00 | 948.00 | 2,900 |
| 23 Apr 2024 | 943.00 | 950.00 | 943.00 | 949.00 | 949.00 | 1,600 |
| 22 Apr 2024 | 951.00 | 952.00 | 943.00 | 950.00 | 950.00 | 2,500 |
| 19 Apr 2024 | 957.00 | 957.00 | 944.00 | 950.00 | 950.00 | 3,600 |
| 18 Apr 2024 | 955.00 | 959.00 | 951.00 | 957.00 | 957.00 | 2,200 |
| 17 Apr 2024 | 965.00 | 965.00 | 955.00 | 956.00 | 956.00 | 2,900 |
| 16 Apr 2024 | 948.00 | 965.00 | 945.00 | 950.00 | 950.00 | 12,800 |
| 15 Apr 2024 | 948.00 | 950.00 | 940.00 | 950.00 | 950.00 | 3,900 |
| 12 Apr 2024 | 954.00 | 954.00 | 945.00 | 950.00 | 950.00 | 3,000 |
| 11 Apr 2024 | 957.00 | 957.00 | 944.00 | 954.00 | 954.00 | 1,500 |
| 10 Apr 2024 | 959.00 | 959.00 | 947.00 | 957.00 | 957.00 | 3,400 |
| 09 Apr 2024 | 945.00 | 965.00 | 944.00 | 959.00 | 959.00 | 5,300 |
| 08 Apr 2024 | 944.00 | 953.00 | 934.00 | 948.00 | 948.00 | 9,400 |
| 05 Apr 2024 | 952.00 | 959.00 | 940.00 | 953.00 | 953.00 | 6,600 |
| 04 Apr 2024 | 946.00 | 959.00 | 940.00 | 956.00 | 956.00 | 6,400 |
| 03 Apr 2024 | 964.00 | 964.00 | 940.00 | 951.00 | 951.00 | 14,800 |
| 02 Apr 2024 | 946.00 | 979.00 | 930.00 | 979.00 | 979.00 | 20,800 |
| 01 Apr 2024 | 967.00 | 971.00 | 941.00 | 946.00 | 946.00 | 11,300 |
| 29 Mar 2024 | 979.00 | 989.00 | 932.00 | 970.00 | 970.00 | 33,700 |
| 28 Mar 2024 | 902.00 | 991.00 | 881.00 | 990.00 | 990.00 | 135,600 |
| 27 Mar 2024 | 1,049.00 | 1,057.00 | 1,032.00 | 1,037.00 | 1,037.00 | 40,300 |
| 26 Mar 2024 | 1,064.00 | 1,064.00 | 1,029.00 | 1,039.00 | 1,039.00 | 33,000 |
| 25 Mar 2024 | 1,069.00 | 1,069.00 | 1,052.00 | 1,061.00 | 1,061.00 | 26,300 |
| 22 Mar 2024 | 1,096.00 | 1,097.00 | 1,060.00 | 1,068.00 | 1,068.00 | 21,000 |
| 21 Mar 2024 | 1,082.00 | 1,095.00 | 1,061.00 | 1,095.00 | 1,095.00 | 27,700 |
| 19 Mar 2024 | 1,063.00 | 1,073.00 | 1,058.00 | 1,072.00 | 1,072.00 | 7,700 |
| 18 Mar 2024 | 1,074.00 | 1,074.00 | 1,042.00 | 1,063.00 | 1,063.00 | 15,200 |
| 15 Mar 2024 | 1,053.00 | 1,067.00 | 1,040.00 | 1,057.00 | 1,057.00 | 13,200 |
| 14 Mar 2024 | 1,045.00 | 1,053.00 | 1,031.00 | 1,052.00 | 1,052.00 | 6,600 |
| 13 Mar 2024 | 1,054.00 | 1,054.00 | 1,021.00 | 1,050.00 | 1,050.00 | 22,900 |
| 12 Mar 2024 | 1,052.00 | 1,057.00 | 1,040.00 | 1,053.00 | 1,053.00 | 10,300 |
| 11 Mar 2024 | 1,080.00 | 1,085.00 | 1,019.00 | 1,052.00 | 1,052.00 | 30,100 |
| 08 Mar 2024 | 1,084.00 | 1,085.00 | 1,073.00 | 1,078.00 | 1,078.00 | 7,000 |
| 07 Mar 2024 | 1,086.00 | 1,086.00 | 1,075.00 | 1,082.00 | 1,082.00 | 9,600 |
| 06 Mar 2024 | 1,084.00 | 1,089.00 | 1,078.00 | 1,081.00 | 1,081.00 | 4,700 |
| 05 Mar 2024 | 1,087.00 | 1,093.00 | 1,079.00 | 1,083.00 | 1,083.00 | 8,600 |
| 04 Mar 2024 | 1,087.00 | 1,138.00 | 1,069.00 | 1,089.00 | 1,089.00 | 41,600 |
| 01 Mar 2024 | 1,099.00 | 1,099.00 | 1,074.00 | 1,074.00 | 1,074.00 | 16,200 |
| 29 Feb 2024 | 1,087.00 | 1,093.00 | 1,080.00 | 1,083.00 | 1,083.00 | 8,500 |
| 28 Feb 2024 | 1,091.00 | 1,095.00 | 1,087.00 | 1,087.00 | 1,087.00 | 8,100 |
| 27 Feb 2024 | 1,090.00 | 1,090.00 | 1,075.00 | 1,081.00 | 1,081.00 | 9,900 |
| 26 Feb 2024 | 1,088.00 | 1,099.00 | 1,080.00 | 1,090.00 | 1,090.00 | 9,900 |
| 22 Feb 2024 | 1,088.00 | 1,095.00 | 1,084.00 | 1,085.00 | 1,085.00 | 7,200 |
| 21 Feb 2024 | 1,104.00 | 1,104.00 | 1,087.00 | 1,092.00 | 1,092.00 | 6,500 |
| 20 Feb 2024 | 1,113.00 | 1,113.00 | 1,097.00 | 1,097.00 | 1,097.00 | 2,700 |
| 19 Feb 2024 | 1,111.00 | 1,111.00 | 1,098.00 | 1,103.00 | 1,103.00 | 3,700 |
| 16 Feb 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,098.00 | 1,098.00 | 5,400 |
| 15 Feb 2024 | 1,091.00 | 1,109.00 | 1,087.00 | 1,109.00 | 1,109.00 | 4,600 |
| 14 Feb 2024 | 1,107.00 | 1,107.00 | 1,093.00 | 1,100.00 | 1,100.00 | 2,700 |
| 13 Feb 2024 | 1,085.00 | 1,114.00 | 1,085.00 | 1,106.00 | 1,106.00 | 6,800 |
| 09 Feb 2024 | 1,094.00 | 1,094.00 | 1,085.00 | 1,085.00 | 1,085.00 | 3,000 |
| 08 Feb 2024 | 1,088.00 | 1,091.00 | 1,081.00 | 1,086.00 | 1,086.00 | 7,100 |
| 07 Feb 2024 | 1,102.00 | 1,102.00 | 1,088.00 | 1,091.00 | 1,091.00 | 4,800 |
| 06 Feb 2024 | 1,105.00 | 1,105.00 | 1,099.00 | 1,102.00 | 1,102.00 | 3,900 |
| 05 Feb 2024 | 1,102.00 | 1,107.00 | 1,098.00 | 1,100.00 | 1,100.00 | 4,500 |
| 02 Feb 2024 | 1,082.00 | 1,096.00 | 1,082.00 | 1,096.00 | 1,096.00 | 2,800 |
| 01 Feb 2024 | 1,088.00 | 1,088.00 | 1,080.00 | 1,082.00 | 1,082.00 | 2,500 |
| 31 Jan 2024 | 1,094.00 | 1,094.00 | 1,070.00 | 1,088.00 | 1,088.00 | 12,500 |
| 30 Jan 2024 | 1,114.00 | 1,114.00 | 1,094.00 | 1,094.00 | 1,094.00 | 12,700 |
| 29 Jan 2024 | 1,120.00 | 1,121.00 | 1,110.00 | 1,114.00 | 1,114.00 | 8,500 |
| 26 Jan 2024 | 1,108.00 | 1,110.00 | 1,103.00 | 1,110.00 | 1,110.00 | 3,000 |
| 25 Jan 2024 | 1,120.00 | 1,120.00 | 1,109.00 | 1,110.00 | 1,110.00 | 7,200 |
| 24 Jan 2024 | 1,120.00 | 1,126.00 | 1,112.00 | 1,118.00 | 1,118.00 | 10,700 |
| 23 Jan 2024 | 1,121.00 | 1,121.00 | 1,115.00 | 1,116.00 | 1,116.00 | 1,800 |
| 22 Jan 2024 | 1,120.00 | 1,120.00 | 1,113.00 | 1,114.00 | 1,114.00 | 3,500 |
| 19 Jan 2024 | 1,120.00 | 1,120.00 | 1,110.00 | 1,114.00 | 1,114.00 | 5,700 |
| 18 Jan 2024 | 1,120.00 | 1,120.00 | 1,116.00 | 1,119.00 | 1,119.00 | 2,500 |
| 17 Jan 2024 | 1,134.00 | 1,134.00 | 1,119.00 | 1,119.00 | 1,119.00 | 3,800 |
| 16 Jan 2024 | 1,137.00 | 1,137.00 | 1,119.00 | 1,125.00 | 1,125.00 | 4,000 |
| 15 Jan 2024 | 1,143.00 | 1,143.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4,200 |
| 12 Jan 2024 | 1,140.00 | 1,141.00 | 1,113.00 | 1,122.00 | 1,122.00 | 11,700 |
| 11 Jan 2024 | 1,151.00 | 1,151.00 | 1,138.00 | 1,139.00 | 1,139.00 | 9,900 |
| 10 Jan 2024 | 1,146.00 | 1,155.00 | 1,136.00 | 1,141.00 | 1,141.00 | 8,100 |
| 09 Jan 2024 | 1,160.00 | 1,168.00 | 1,145.00 | 1,152.00 | 1,152.00 | 11,900 |
| 05 Jan 2024 | 1,142.00 | 1,158.00 | 1,135.00 | 1,147.00 | 1,147.00 | 10,800 |
| 04 Jan 2024 | 1,142.00 | 1,161.00 | 1,136.00 | 1,137.00 | 1,137.00 | 14,800 |
| 29 Dec 2023 | 1,100.00 | 1,139.00 | 1,100.00 | 1,139.00 | 1,139.00 | 11,600 |
| 28 Dec 2023 | 1,084.00 | 1,109.00 | 1,084.00 | 1,102.00 | 1,102.00 | 3,900 |
| 27 Dec 2023 | 1,067.00 | 1,084.00 | 1,066.00 | 1,084.00 | 1,084.00 | 11,600 |
| 26 Dec 2023 | 1,062.00 | 1,069.00 | 1,060.00 | 1,067.00 | 1,067.00 | 4,000 |
| 25 Dec 2023 | 1,063.00 | 1,068.00 | 1,056.00 | 1,068.00 | 1,068.00 | 9,800 |
| 22 Dec 2023 | 1,066.00 | 1,072.00 | 1,055.00 | 1,055.00 | 1,055.00 | 12,800 |
| 21 Dec 2023 | 1,085.00 | 1,085.00 | 1,075.00 | 1,077.00 | 1,077.00 | 7,200 |
| 20 Dec 2023 | 1,080.00 | 1,094.00 | 1,080.00 | 1,085.00 | 1,085.00 | 5,600 |
| 19 Dec 2023 | 1,099.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | 4,200 |
| 18 Dec 2023 | 1,090.00 | 1,120.00 | 1,080.00 | 1,106.00 | 1,106.00 | 9,200 |
| 15 Dec 2023 | 1,076.00 | 1,084.00 | 1,076.00 | 1,079.00 | 1,079.00 | 3,200 |
| 14 Dec 2023 | 1,092.00 | 1,100.00 | 1,081.00 | 1,081.00 | 1,081.00 | 5,100 |
| 13 Dec 2023 | 1,076.00 | 1,094.00 | 1,076.00 | 1,092.00 | 1,092.00 | 7,300 |
| 12 Dec 2023 | 1,080.00 | 1,083.00 | 1,076.00 | 1,078.00 | 1,078.00 | 5,500 |
| 11 Dec 2023 | 1,098.00 | 1,098.00 | 1,081.00 | 1,082.00 | 1,082.00 | 4,900 |
| 08 Dec 2023 | 1,086.00 | 1,096.00 | 1,082.00 | 1,085.00 | 1,085.00 | 5,400 |
| 07 Dec 2023 | 1,100.00 | 1,105.00 | 1,090.00 | 1,097.00 | 1,097.00 | 4,600 |
| 06 Dec 2023 | 1,093.00 | 1,117.00 | 1,090.00 | 1,100.00 | 1,100.00 | 5,800 |
| 05 Dec 2023 | 1,082.00 | 1,095.00 | 1,082.00 | 1,095.00 | 1,095.00 | 2,400 |
| 04 Dec 2023 | 1,095.00 | 1,096.00 | 1,085.00 | 1,086.00 | 1,086.00 | 4,600 |
| 01 Dec 2023 | 1,082.00 | 1,090.00 | 1,081.00 | 1,090.00 | 1,090.00 | 1,200 |
| 30 Nov 2023 | 1,090.00 | 1,098.00 | 1,065.00 | 1,082.00 | 1,082.00 | 4,700 |
| *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.