Singapore markets close in 1 hour 3 minutes
Straits Times Index
3,298.52 +25.80 (+0.79%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,156.59 +327.66 (+1.95%) FTSE 100
8,072.64 +27.83 (+0.35%) Bitcoin USD
66,654.57 +409.82 (+0.62%) CMC Crypto 200
1,417.68 -6.42 (-0.45%)
Ecomic Co., Ltd (3802.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 448.00 | 448.00 | 440.00 | 448.00 | 448.00 | 18,000 |
| 23 Apr 2024 | 442.00 | 447.00 | 442.00 | 445.00 | 445.00 | 3,100 |
| 22 Apr 2024 | 442.00 | 446.00 | 440.00 | 443.00 | 443.00 | 6,400 |
| 19 Apr 2024 | 447.00 | 447.00 | 439.00 | 442.00 | 442.00 | 9,600 |
| 18 Apr 2024 | 445.00 | 450.00 | 441.00 | 447.00 | 447.00 | 6,400 |
| 17 Apr 2024 | 446.00 | 448.00 | 440.00 | 448.00 | 448.00 | 7,500 |
| 16 Apr 2024 | 444.00 | 447.00 | 444.00 | 446.00 | 446.00 | 2,200 |
| 15 Apr 2024 | 445.00 | 449.00 | 438.00 | 444.00 | 444.00 | 18,300 |
| 12 Apr 2024 | 453.00 | 454.00 | 446.00 | 447.00 | 447.00 | 6,600 |
| 11 Apr 2024 | 454.00 | 455.00 | 448.00 | 453.00 | 453.00 | 5,800 |
| 10 Apr 2024 | 453.00 | 454.00 | 452.00 | 453.00 | 453.00 | 2,100 |
| 09 Apr 2024 | 452.00 | 453.00 | 444.00 | 450.00 | 450.00 | 9,500 |
| 08 Apr 2024 | 453.00 | 453.00 | 446.00 | 450.00 | 450.00 | 4,000 |
| 05 Apr 2024 | 448.00 | 451.00 | 444.00 | 449.00 | 449.00 | 12,400 |
| 04 Apr 2024 | 446.00 | 454.00 | 446.00 | 448.00 | 448.00 | 11,400 |
| 03 Apr 2024 | 446.00 | 454.00 | 446.00 | 448.00 | 448.00 | 2,700 |
| 02 Apr 2024 | 454.00 | 455.00 | 446.00 | 448.00 | 448.00 | 15,300 |
| 01 Apr 2024 | 463.00 | 463.00 | 450.00 | 454.00 | 454.00 | 10,400 |
| 29 Mar 2024 | 461.00 | 461.00 | 450.00 | 458.00 | 458.00 | 11,100 |
| 28 Mar 2024 | 459.00 | 459.00 | 446.00 | 457.00 | 457.00 | 19,900 |
| 28 Mar 2024 | 12 Dividend | |||||
| 27 Mar 2024 | 473.00 | 473.00 | 455.00 | 463.00 | 451.00 | 47,900 |
| 26 Mar 2024 | 471.00 | 475.00 | 461.00 | 466.00 | 453.92 | 22,600 |
| 25 Mar 2024 | 475.00 | 480.00 | 475.00 | 476.00 | 463.66 | 14,700 |
| 22 Mar 2024 | 483.00 | 484.00 | 474.00 | 480.00 | 467.56 | 7,300 |
| 21 Mar 2024 | 467.00 | 482.00 | 467.00 | 476.00 | 463.66 | 18,800 |
| 19 Mar 2024 | 481.00 | 481.00 | 472.00 | 477.00 | 464.64 | 8,200 |
| 18 Mar 2024 | 485.00 | 485.00 | 477.00 | 480.00 | 467.56 | 4,600 |
| 15 Mar 2024 | 479.00 | 487.00 | 478.00 | 486.00 | 473.40 | 6,100 |
| 14 Mar 2024 | 476.00 | 482.00 | 473.00 | 479.00 | 466.59 | 4,300 |
| 13 Mar 2024 | 485.00 | 490.00 | 472.00 | 474.00 | 461.71 | 27,300 |
| 12 Mar 2024 | 484.00 | 487.00 | 484.00 | 484.00 | 471.46 | 3,500 |
| 11 Mar 2024 | 486.00 | 487.00 | 484.00 | 486.00 | 473.40 | 5,700 |
| 08 Mar 2024 | 495.00 | 495.00 | 485.00 | 488.00 | 475.35 | 12,300 |
| 07 Mar 2024 | 498.00 | 501.00 | 496.00 | 496.00 | 483.14 | 2,800 |
| 06 Mar 2024 | 505.00 | 505.00 | 495.00 | 497.00 | 484.12 | 9,600 |
| 05 Mar 2024 | 504.00 | 507.00 | 504.00 | 507.00 | 493.86 | 1,900 |
| 04 Mar 2024 | 511.00 | 511.00 | 502.00 | 504.00 | 490.94 | 2,100 |
| 01 Mar 2024 | 508.00 | 510.00 | 507.00 | 508.00 | 494.83 | 1,400 |
| 29 Feb 2024 | 501.00 | 510.00 | 501.00 | 508.00 | 494.83 | 1,600 |
| 28 Feb 2024 | 504.00 | 509.00 | 499.00 | 501.00 | 488.02 | 11,000 |
| 27 Feb 2024 | 510.00 | 510.00 | 491.00 | 499.00 | 486.07 | 19,000 |
| 26 Feb 2024 | 514.00 | 514.00 | 502.00 | 509.00 | 495.81 | 6,200 |
| 22 Feb 2024 | 514.00 | 515.00 | 514.00 | 515.00 | 501.65 | 1,100 |
| 21 Feb 2024 | 518.00 | 518.00 | 510.00 | 510.00 | 496.78 | 2,500 |
| 20 Feb 2024 | 527.00 | 527.00 | 518.00 | 518.00 | 504.57 | 2,300 |
| 19 Feb 2024 | 519.00 | 520.00 | 519.00 | 519.00 | 505.55 | 700 |
| 16 Feb 2024 | 515.00 | 521.00 | 515.00 | 519.00 | 505.55 | 500 |
| 15 Feb 2024 | 516.00 | 520.00 | 515.00 | 515.00 | 501.65 | 800 |
| 14 Feb 2024 | 510.00 | 521.00 | 510.00 | 518.00 | 504.57 | 2,100 |
| 13 Feb 2024 | 510.00 | 514.00 | 503.00 | 508.00 | 494.83 | 4,800 |
| 09 Feb 2024 | 514.00 | 516.00 | 499.00 | 502.00 | 488.99 | 8,100 |
| 08 Feb 2024 | 521.00 | 526.00 | 512.00 | 517.00 | 503.60 | 4,700 |
| 07 Feb 2024 | 520.00 | 520.00 | 517.00 | 517.00 | 503.60 | 1,000 |
| 06 Feb 2024 | 513.00 | 526.00 | 513.00 | 526.00 | 512.37 | 2,000 |
| 05 Feb 2024 | 513.00 | 521.00 | 512.00 | 513.00 | 499.70 | 2,900 |
| 02 Feb 2024 | 511.00 | 517.00 | 509.00 | 517.00 | 503.60 | 1,000 |
| 01 Feb 2024 | 509.00 | 519.00 | 509.00 | 511.00 | 497.76 | 1,100 |
| 31 Jan 2024 | 528.00 | 528.00 | 514.00 | 514.00 | 500.68 | 6,100 |
| 30 Jan 2024 | 517.00 | 520.00 | 513.00 | 520.00 | 506.52 | 500 |
| 29 Jan 2024 | 516.00 | 524.00 | 516.00 | 517.00 | 503.60 | 1,100 |
| 26 Jan 2024 | 517.00 | 520.00 | 515.00 | 516.00 | 502.63 | 2,200 |
| 25 Jan 2024 | 523.00 | 524.00 | 518.00 | 523.00 | 509.44 | 3,800 |
| 24 Jan 2024 | 516.00 | 521.00 | 516.00 | 518.00 | 504.57 | 900 |
| 23 Jan 2024 | 522.00 | 522.00 | 518.00 | 519.00 | 505.55 | 1,500 |
| 22 Jan 2024 | 522.00 | 522.00 | 515.00 | 515.00 | 501.65 | 2,500 |
| 19 Jan 2024 | 522.00 | 522.00 | 519.00 | 521.00 | 507.50 | 1,700 |
| 18 Jan 2024 | 515.00 | 517.00 | 512.00 | 517.00 | 503.60 | 400 |
| 17 Jan 2024 | 519.00 | 525.00 | 512.00 | 520.00 | 506.52 | 5,100 |
| 16 Jan 2024 | 515.00 | 519.00 | 514.00 | 519.00 | 505.55 | 3,400 |
| 15 Jan 2024 | 507.00 | 517.00 | 507.00 | 517.00 | 503.60 | 900 |
| 12 Jan 2024 | 512.00 | 528.00 | 511.00 | 511.00 | 497.76 | 2,900 |
| 11 Jan 2024 | 510.00 | 516.00 | 507.00 | 516.00 | 502.63 | 2,400 |
| 10 Jan 2024 | 516.00 | 516.00 | 508.00 | 510.00 | 496.78 | 5,300 |
| 09 Jan 2024 | 515.00 | 519.00 | 515.00 | 515.00 | 501.65 | 900 |
| 05 Jan 2024 | 523.00 | 524.00 | 520.00 | 520.00 | 506.52 | 700 |
| 04 Jan 2024 | 519.00 | 531.00 | 517.00 | 522.00 | 508.47 | 6,800 |
| 29 Dec 2023 | 517.00 | 527.00 | 509.00 | 527.00 | 513.34 | 2,600 |
| 28 Dec 2023 | 511.00 | 515.00 | 511.00 | 515.00 | 501.65 | 300 |
| 27 Dec 2023 | 514.00 | 515.00 | 514.00 | 514.00 | 500.68 | 300 |
| 26 Dec 2023 | 520.00 | 520.00 | 515.00 | 515.00 | 501.65 | 400 |
| 25 Dec 2023 | 511.00 | 516.00 | 511.00 | 516.00 | 502.63 | 1,400 |
| 22 Dec 2023 | 517.00 | 517.00 | 516.00 | 516.00 | 502.63 | 700 |
| 21 Dec 2023 | 522.00 | 522.00 | 516.00 | 519.00 | 505.55 | 2,100 |
| 20 Dec 2023 | 531.00 | 531.00 | 521.00 | 529.00 | 515.29 | 1,800 |
| 19 Dec 2023 | 528.00 | 528.00 | 524.00 | 526.00 | 512.37 | 800 |
| 18 Dec 2023 | 520.00 | 528.00 | 520.00 | 528.00 | 514.32 | 3,400 |
| 15 Dec 2023 | 529.00 | 542.00 | 520.00 | 523.00 | 509.44 | 3,500 |
| 14 Dec 2023 | 519.00 | 531.00 | 519.00 | 526.00 | 512.37 | 6,900 |
| 13 Dec 2023 | 519.00 | 519.00 | 519.00 | 519.00 | 505.55 | 400 |
| 12 Dec 2023 | 518.00 | 519.00 | 517.00 | 519.00 | 505.55 | 2,000 |
| 11 Dec 2023 | 511.00 | 512.00 | 511.00 | 512.00 | 498.73 | 700 |
| 08 Dec 2023 | 510.00 | 522.00 | 510.00 | 511.00 | 497.76 | 2,900 |
| 07 Dec 2023 | 513.00 | 520.00 | 510.00 | 520.00 | 506.52 | 2,600 |
| 06 Dec 2023 | 514.00 | 517.00 | 513.00 | 514.00 | 500.68 | 3,200 |
| 05 Dec 2023 | 523.00 | 523.00 | 515.00 | 522.00 | 508.47 | 1,000 |
| 04 Dec 2023 | 516.00 | 525.00 | 516.00 | 525.00 | 511.39 | 1,000 |
| 01 Dec 2023 | 516.00 | 518.00 | 515.00 | 515.00 | 501.65 | 600 |
| 30 Nov 2023 | 517.00 | 522.00 | 511.00 | 522.00 | 508.47 | 3,800 |
| 29 Nov 2023 | 525.00 | 525.00 | 517.00 | 517.00 | 503.60 | 1,000 |
| *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.