Singapore markets open in 4 hours 17 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,447.64 +646.12 (+1.06%) CMC Crypto 200
1,280.41 +14.27 (+1.13%)
GMO Payment Gateway, Inc. (3769.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9,020.00 | 9,185.00 | 8,991.00 | 9,101.00 | 9,101.00 | 757,200 |
| 26 Jun 2024 | 8,720.00 | 8,831.00 | 8,652.00 | 8,831.00 | 8,831.00 | 351,700 |
| 25 Jun 2024 | 8,450.00 | 8,677.00 | 8,400.00 | 8,645.00 | 8,645.00 | 329,100 |
| 24 Jun 2024 | 8,403.00 | 8,553.00 | 8,356.00 | 8,481.00 | 8,481.00 | 352,100 |
| 21 Jun 2024 | 8,393.00 | 8,529.00 | 8,390.00 | 8,470.00 | 8,470.00 | 562,600 |
| 20 Jun 2024 | 8,206.00 | 8,309.00 | 8,116.00 | 8,243.00 | 8,243.00 | 249,500 |
| 19 Jun 2024 | 8,246.00 | 8,411.00 | 8,171.00 | 8,279.00 | 8,279.00 | 522,700 |
| 18 Jun 2024 | 8,173.00 | 8,300.00 | 8,140.00 | 8,197.00 | 8,197.00 | 633,900 |
| 17 Jun 2024 | 8,026.00 | 8,139.00 | 7,915.00 | 8,026.00 | 8,026.00 | 609,500 |
| 14 Jun 2024 | 7,598.00 | 7,888.00 | 7,545.00 | 7,876.00 | 7,876.00 | 552,900 |
| 13 Jun 2024 | 7,268.00 | 7,697.00 | 7,260.00 | 7,553.00 | 7,553.00 | 602,800 |
| 12 Jun 2024 | 7,120.00 | 7,135.00 | 7,002.00 | 7,010.00 | 7,010.00 | 209,400 |
| 11 Jun 2024 | 7,159.00 | 7,255.00 | 7,070.00 | 7,204.00 | 7,204.00 | 258,000 |
| 10 Jun 2024 | 7,271.00 | 7,338.00 | 7,157.00 | 7,166.00 | 7,166.00 | 294,900 |
| 07 Jun 2024 | 7,207.00 | 7,428.00 | 7,206.00 | 7,421.00 | 7,421.00 | 238,300 |
| 06 Jun 2024 | 7,532.00 | 7,551.00 | 7,200.00 | 7,207.00 | 7,207.00 | 428,600 |
| 05 Jun 2024 | 7,412.00 | 7,509.00 | 7,363.00 | 7,382.00 | 7,382.00 | 338,000 |
| 04 Jun 2024 | 7,109.00 | 7,588.00 | 7,092.00 | 7,510.00 | 7,510.00 | 633,100 |
| 03 Jun 2024 | 6,786.00 | 7,119.00 | 6,705.00 | 7,113.00 | 7,113.00 | 591,200 |
| 31 May 2024 | 6,779.00 | 6,860.00 | 6,624.00 | 6,779.00 | 6,779.00 | 899,200 |
| 30 May 2024 | 6,783.00 | 6,840.00 | 6,675.00 | 6,772.00 | 6,772.00 | 601,900 |
| 29 May 2024 | 7,302.00 | 7,358.00 | 7,105.00 | 7,133.00 | 7,133.00 | 336,500 |
| 28 May 2024 | 7,248.00 | 7,376.00 | 7,210.00 | 7,302.00 | 7,302.00 | 272,300 |
| 27 May 2024 | 7,310.00 | 7,316.00 | 7,140.00 | 7,168.00 | 7,168.00 | 285,800 |
| 24 May 2024 | 7,353.00 | 7,502.00 | 7,270.00 | 7,354.00 | 7,354.00 | 310,400 |
| 23 May 2024 | 7,700.00 | 7,740.00 | 7,460.00 | 7,503.00 | 7,503.00 | 337,400 |
| 22 May 2024 | 7,878.00 | 7,913.00 | 7,760.00 | 7,847.00 | 7,847.00 | 247,400 |
| 21 May 2024 | 8,100.00 | 8,132.00 | 7,906.00 | 7,913.00 | 7,913.00 | 323,500 |
| 20 May 2024 | 7,900.00 | 8,010.00 | 7,873.00 | 7,928.00 | 7,928.00 | 227,400 |
| 17 May 2024 | 7,965.00 | 8,042.00 | 7,840.00 | 7,873.00 | 7,873.00 | 284,200 |
| 16 May 2024 | 8,000.00 | 8,189.00 | 7,951.00 | 8,129.00 | 8,129.00 | 341,800 |
| 15 May 2024 | 7,909.00 | 8,026.00 | 7,745.00 | 7,753.00 | 7,753.00 | 184,100 |
| 14 May 2024 | 8,000.00 | 8,000.00 | 7,652.00 | 7,906.00 | 7,906.00 | 531,500 |
| 13 May 2024 | 8,567.00 | 8,570.00 | 7,844.00 | 7,881.00 | 7,881.00 | 697,500 |
| 10 May 2024 | 8,021.00 | 8,051.00 | 7,768.00 | 7,817.00 | 7,817.00 | 448,900 |
| 09 May 2024 | 7,901.00 | 8,053.00 | 7,846.00 | 7,996.00 | 7,996.00 | 425,900 |
| 08 May 2024 | 7,760.00 | 8,090.00 | 7,741.00 | 7,846.00 | 7,846.00 | 718,200 |
| 07 May 2024 | 7,500.00 | 7,790.00 | 7,500.00 | 7,732.00 | 7,732.00 | 572,400 |
| 02 May 2024 | 7,238.00 | 7,305.00 | 7,201.00 | 7,250.00 | 7,250.00 | 289,600 |
| 01 May 2024 | 7,251.00 | 7,396.00 | 7,251.00 | 7,319.00 | 7,319.00 | 228,000 |
| 30 Apr 2024 | 7,350.00 | 7,451.00 | 7,280.00 | 7,332.00 | 7,332.00 | 417,900 |
| 26 Apr 2024 | 7,200.00 | 7,273.00 | 7,001.00 | 7,176.00 | 7,176.00 | 1,218,300 |
| 25 Apr 2024 | 7,447.00 | 7,468.00 | 7,251.00 | 7,251.00 | 7,251.00 | 326,000 |
| 24 Apr 2024 | 7,545.00 | 7,600.00 | 7,447.00 | 7,502.00 | 7,502.00 | 516,000 |
| 23 Apr 2024 | 7,711.00 | 7,773.00 | 7,327.00 | 7,400.00 | 7,400.00 | 510,800 |
| 22 Apr 2024 | 7,314.00 | 7,656.00 | 7,314.00 | 7,612.00 | 7,612.00 | 367,700 |
| 19 Apr 2024 | 7,580.00 | 7,641.00 | 7,250.00 | 7,313.00 | 7,313.00 | 636,700 |
| 18 Apr 2024 | 7,800.00 | 8,011.00 | 7,709.00 | 7,870.00 | 7,870.00 | 436,100 |
| 17 Apr 2024 | 7,969.00 | 7,998.00 | 7,781.00 | 7,871.00 | 7,871.00 | 555,100 |
| 16 Apr 2024 | 7,876.00 | 8,086.00 | 7,787.00 | 8,035.00 | 8,035.00 | 478,000 |
| 15 Apr 2024 | 7,997.00 | 8,018.00 | 7,820.00 | 7,928.00 | 7,928.00 | 564,200 |
| 12 Apr 2024 | 8,472.00 | 8,569.00 | 8,012.00 | 8,222.00 | 8,222.00 | 577,700 |
| 11 Apr 2024 | 8,016.00 | 8,486.00 | 8,013.00 | 8,363.00 | 8,363.00 | 536,400 |
| 10 Apr 2024 | 8,362.00 | 8,409.00 | 8,111.00 | 8,132.00 | 8,132.00 | 542,000 |
| 09 Apr 2024 | 8,228.00 | 8,485.00 | 8,138.00 | 8,454.00 | 8,454.00 | 624,900 |
| 08 Apr 2024 | 8,609.00 | 8,669.00 | 8,281.00 | 8,317.00 | 8,317.00 | 460,600 |
| 05 Apr 2024 | 8,800.00 | 8,800.00 | 8,555.00 | 8,610.00 | 8,610.00 | 402,100 |
| 04 Apr 2024 | 8,979.00 | 9,082.00 | 8,865.00 | 8,879.00 | 8,879.00 | 450,300 |
| 03 Apr 2024 | 8,966.00 | 9,027.00 | 8,806.00 | 8,896.00 | 8,896.00 | 462,400 |
| 02 Apr 2024 | 9,262.00 | 9,305.00 | 9,049.00 | 9,100.00 | 9,100.00 | 435,600 |
| 01 Apr 2024 | 9,669.00 | 9,682.00 | 9,500.00 | 9,562.00 | 9,562.00 | 293,800 |
| 29 Mar 2024 | 9,670.00 | 9,780.00 | 9,605.00 | 9,663.00 | 9,663.00 | 116,000 |
| 28 Mar 2024 | 9,797.00 | 9,820.00 | 9,691.00 | 9,735.00 | 9,735.00 | 252,400 |
| 27 Mar 2024 | 10,040.00 | 10,040.00 | 9,874.00 | 9,884.00 | 9,884.00 | 372,900 |
| 26 Mar 2024 | 9,789.00 | 9,971.00 | 9,789.00 | 9,949.00 | 9,949.00 | 227,300 |
| 25 Mar 2024 | 10,110.00 | 10,165.00 | 9,781.00 | 9,851.00 | 9,851.00 | 262,000 |
| 22 Mar 2024 | 10,170.00 | 10,430.00 | 10,060.00 | 10,260.00 | 10,260.00 | 269,200 |
| 21 Mar 2024 | 10,190.00 | 10,465.00 | 10,185.00 | 10,240.00 | 10,240.00 | 384,700 |
| 19 Mar 2024 | 9,995.00 | 10,055.00 | 9,801.00 | 9,922.00 | 9,922.00 | 188,300 |
| 18 Mar 2024 | 9,639.00 | 9,970.00 | 9,601.00 | 9,940.00 | 9,940.00 | 365,900 |
| 15 Mar 2024 | 9,930.00 | 9,930.00 | 9,600.00 | 9,639.00 | 9,639.00 | 544,900 |
| 14 Mar 2024 | 10,135.00 | 10,185.00 | 9,960.00 | 10,110.00 | 10,110.00 | 312,400 |
| 13 Mar 2024 | 10,400.00 | 10,565.00 | 10,105.00 | 10,205.00 | 10,205.00 | 234,600 |
| 12 Mar 2024 | 10,365.00 | 10,475.00 | 9,980.00 | 10,465.00 | 10,465.00 | 256,100 |
| 11 Mar 2024 | 10,315.00 | 10,585.00 | 10,215.00 | 10,380.00 | 10,380.00 | 317,400 |
| 08 Mar 2024 | 10,475.00 | 10,590.00 | 10,275.00 | 10,475.00 | 10,475.00 | 405,000 |
| 07 Mar 2024 | 10,705.00 | 10,865.00 | 10,600.00 | 10,600.00 | 10,600.00 | 474,600 |
| 06 Mar 2024 | 10,250.00 | 10,540.00 | 10,200.00 | 10,420.00 | 10,420.00 | 336,600 |
| 05 Mar 2024 | 10,140.00 | 10,235.00 | 9,967.00 | 10,205.00 | 10,205.00 | 325,200 |
| 04 Mar 2024 | 10,260.00 | 10,320.00 | 10,095.00 | 10,200.00 | 10,200.00 | 289,300 |
| 01 Mar 2024 | 10,140.00 | 10,320.00 | 9,982.00 | 10,200.00 | 10,200.00 | 368,100 |
| 29 Feb 2024 | 9,910.00 | 10,145.00 | 9,862.00 | 10,085.00 | 10,085.00 | 572,200 |
| 28 Feb 2024 | 9,837.00 | 10,080.00 | 9,700.00 | 10,020.00 | 10,020.00 | 530,000 |
| 27 Feb 2024 | 9,420.00 | 9,938.00 | 9,369.00 | 9,938.00 | 9,938.00 | 952,600 |
| 26 Feb 2024 | 8,929.00 | 9,217.00 | 8,912.00 | 9,194.00 | 9,194.00 | 284,200 |
| 22 Feb 2024 | 8,849.00 | 9,029.00 | 8,829.00 | 8,855.00 | 8,855.00 | 256,400 |
| 21 Feb 2024 | 8,557.00 | 8,955.00 | 8,557.00 | 8,910.00 | 8,910.00 | 426,100 |
| 20 Feb 2024 | 8,463.00 | 8,615.00 | 8,395.00 | 8,504.00 | 8,504.00 | 274,200 |
| 19 Feb 2024 | 8,429.00 | 8,532.00 | 8,331.00 | 8,467.00 | 8,467.00 | 416,200 |
| 16 Feb 2024 | 9,030.00 | 9,034.00 | 8,594.00 | 8,651.00 | 8,651.00 | 563,300 |
| 15 Feb 2024 | 8,700.00 | 9,079.00 | 8,582.00 | 8,960.00 | 8,960.00 | 759,300 |
| 14 Feb 2024 | 8,710.00 | 8,740.00 | 8,042.00 | 8,597.00 | 8,597.00 | 1,345,200 |
| 13 Feb 2024 | 9,192.00 | 9,304.00 | 9,140.00 | 9,214.00 | 9,214.00 | 451,700 |
| 09 Feb 2024 | 8,910.00 | 9,257.00 | 8,910.00 | 9,100.00 | 9,100.00 | 437,900 |
| 08 Feb 2024 | 8,869.00 | 8,909.00 | 8,762.00 | 8,829.00 | 8,829.00 | 228,000 |
| 07 Feb 2024 | 8,714.00 | 8,886.00 | 8,661.00 | 8,814.00 | 8,814.00 | 274,300 |
| 06 Feb 2024 | 8,899.00 | 9,023.00 | 8,778.00 | 8,778.00 | 8,778.00 | 312,400 |
| 05 Feb 2024 | 8,901.00 | 9,180.00 | 8,863.00 | 9,049.00 | 9,049.00 | 239,000 |
| 02 Feb 2024 | 8,864.00 | 9,117.00 | 8,856.00 | 8,962.00 | 8,962.00 | 297,100 |
| 01 Feb 2024 | 8,857.00 | 8,946.00 | 8,672.00 | 8,727.00 | 8,727.00 | 279,300 |
| *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.