Singapore markets close in 5 hours 47 minutes
Straits Times Index
3,417.88 +49.98 (+1.48%) Nikkei
40,425.37 +350.68 (+0.88%) Hang Seng
17,837.77 +68.63 (+0.39%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,967.41 -1,995.96 (-3.17%) CMC Crypto 200
1,319.04 -25.47 (-1.89%)
Path Corporation (3840.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 144.00 | 145.00 | 143.00 | 142.00 | 142.00 | 49,600 |
| 02 Jul 2024 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 113,200 |
| 01 Jul 2024 | 151.00 | 151.00 | 144.00 | 146.00 | 146.00 | 232,300 |
| 28 Jun 2024 | 146.00 | 149.00 | 143.00 | 149.00 | 149.00 | 195,400 |
| 27 Jun 2024 | 144.00 | 148.00 | 140.00 | 148.00 | 148.00 | 284,200 |
| 26 Jun 2024 | 135.00 | 147.00 | 133.00 | 145.00 | 145.00 | 864,400 |
| 25 Jun 2024 | 125.00 | 134.00 | 123.00 | 133.00 | 133.00 | 299,800 |
| 24 Jun 2024 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 130,000 |
| 21 Jun 2024 | 128.00 | 130.00 | 122.00 | 127.00 | 127.00 | 201,000 |
| 20 Jun 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 18,800 |
| 19 Jun 2024 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 91,400 |
| 18 Jun 2024 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 88,200 |
| 17 Jun 2024 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 69,400 |
| 14 Jun 2024 | 124.00 | 132.00 | 124.00 | 131.00 | 131.00 | 187,500 |
| 13 Jun 2024 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | 407,900 |
| 12 Jun 2024 | 138.00 | 139.00 | 134.00 | 136.00 | 136.00 | 139,400 |
| 11 Jun 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 61,800 |
| 10 Jun 2024 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 74,800 |
| 07 Jun 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 89,900 |
| 06 Jun 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 134,500 |
| 05 Jun 2024 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | 106,800 |
| 04 Jun 2024 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 32,100 |
| 03 Jun 2024 | 142.00 | 151.00 | 139.00 | 142.00 | 142.00 | 142,200 |
| 31 May 2024 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 33,000 |
| 30 May 2024 | 139.00 | 142.00 | 135.00 | 140.00 | 140.00 | 142,100 |
| 29 May 2024 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 74,500 |
| 28 May 2024 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 67,300 |
| 27 May 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 80,500 |
| 24 May 2024 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 148,000 |
| 23 May 2024 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | 214,200 |
| 22 May 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 41,000 |
| 21 May 2024 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | 83,700 |
| 20 May 2024 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | 141,900 |
| 17 May 2024 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 127,600 |
| 16 May 2024 | 146.00 | 148.00 | 142.00 | 143.00 | 143.00 | 134,600 |
| 15 May 2024 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 392,400 |
| 14 May 2024 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | 124,900 |
| 13 May 2024 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 59,900 |
| 10 May 2024 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 86,100 |
| 09 May 2024 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 115,700 |
| 08 May 2024 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 48,900 |
| 07 May 2024 | 149.00 | 149.00 | 144.00 | 147.00 | 147.00 | 107,800 |
| 02 May 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 76,600 |
| 01 May 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 61,400 |
| 30 Apr 2024 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 44,200 |
| 26 Apr 2024 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 71,600 |
| 25 Apr 2024 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 82,500 |
| 24 Apr 2024 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 183,300 |
| 23 Apr 2024 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 114,300 |
| 22 Apr 2024 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 58,300 |
| 19 Apr 2024 | 154.00 | 154.00 | 146.00 | 152.00 | 152.00 | 432,200 |
| 18 Apr 2024 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 104,500 |
| 17 Apr 2024 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 193,300 |
| 16 Apr 2024 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 198,600 |
| 15 Apr 2024 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 188,200 |
| 12 Apr 2024 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | 239,400 |
| 11 Apr 2024 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 190,100 |
| 10 Apr 2024 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 272,100 |
| 09 Apr 2024 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 139,200 |
| 08 Apr 2024 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | 195,200 |
| 05 Apr 2024 | 165.00 | 166.00 | 161.00 | 163.00 | 163.00 | 273,400 |
| 04 Apr 2024 | 164.00 | 172.00 | 163.00 | 165.00 | 165.00 | 500,200 |
| 03 Apr 2024 | 161.00 | 164.00 | 158.00 | 162.00 | 162.00 | 306,500 |
| 02 Apr 2024 | 161.00 | 166.00 | 160.00 | 164.00 | 164.00 | 237,400 |
| 01 Apr 2024 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | 304,400 |
| 29 Mar 2024 | 164.00 | 168.00 | 164.00 | 165.00 | 165.00 | 102,900 |
| 28 Mar 2024 | 163.00 | 169.00 | 163.00 | 164.00 | 164.00 | 287,800 |
| 27 Mar 2024 | 165.00 | 167.00 | 162.00 | 163.00 | 163.00 | 256,600 |
| 26 Mar 2024 | 166.00 | 167.00 | 162.00 | 167.00 | 167.00 | 275,900 |
| 25 Mar 2024 | 165.00 | 170.00 | 164.00 | 164.00 | 164.00 | 273,300 |
| 22 Mar 2024 | 167.00 | 169.00 | 164.00 | 165.00 | 165.00 | 334,600 |
| 21 Mar 2024 | 171.00 | 172.00 | 163.00 | 164.00 | 164.00 | 570,000 |
| 19 Mar 2024 | 166.00 | 174.00 | 165.00 | 173.00 | 173.00 | 933,700 |
| 18 Mar 2024 | 157.00 | 168.00 | 157.00 | 167.00 | 167.00 | 1,061,400 |
| 15 Mar 2024 | 157.00 | 161.00 | 154.00 | 156.00 | 156.00 | 1,050,100 |
| 14 Mar 2024 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 204,100 |
| 13 Mar 2024 | 158.00 | 159.00 | 152.00 | 152.00 | 152.00 | 229,600 |
| 12 Mar 2024 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 151,600 |
| 11 Mar 2024 | 156.00 | 159.00 | 152.00 | 155.00 | 155.00 | 350,500 |
| 08 Mar 2024 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 319,300 |
| 07 Mar 2024 | 156.00 | 161.00 | 155.00 | 156.00 | 156.00 | 566,800 |
| 06 Mar 2024 | 156.00 | 160.00 | 154.00 | 157.00 | 157.00 | 414,800 |
| 05 Mar 2024 | 147.00 | 157.00 | 146.00 | 157.00 | 157.00 | 731,000 |
| 04 Mar 2024 | 146.00 | 152.00 | 146.00 | 148.00 | 148.00 | 433,400 |
| 01 Mar 2024 | 143.00 | 148.00 | 141.00 | 146.00 | 146.00 | 315,600 |
| 29 Feb 2024 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 283,200 |
| 28 Feb 2024 | 145.00 | 148.00 | 144.00 | 144.00 | 144.00 | 135,700 |
| 27 Feb 2024 | 146.00 | 150.00 | 144.00 | 144.00 | 144.00 | 198,000 |
| 26 Feb 2024 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 171,400 |
| 22 Feb 2024 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | 207,100 |
| 21 Feb 2024 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 231,700 |
| 20 Feb 2024 | 153.00 | 155.00 | 148.00 | 151.00 | 151.00 | 194,200 |
| 19 Feb 2024 | 152.00 | 157.00 | 152.00 | 153.00 | 153.00 | 172,200 |
| 16 Feb 2024 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 384,000 |
| 15 Feb 2024 | 149.00 | 155.00 | 148.00 | 154.00 | 154.00 | 384,100 |
| 14 Feb 2024 | 148.00 | 150.00 | 144.00 | 146.00 | 146.00 | 276,400 |
| 13 Feb 2024 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 233,500 |
| 09 Feb 2024 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 146,900 |
| 08 Feb 2024 | 150.00 | 150.00 | 144.00 | 148.00 | 148.00 | 312,700 |
| 07 Feb 2024 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 256,500 |
| *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.