Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,759.19 +955.46 (+1.68%) CMC Crypto 200
1,194.94 -13.75 (-1.14%)
Nippon Ichi Software, Inc. (3851.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,011.00 | 1,017.00 | 1,005.00 | 1,017.00 | 1,017.00 | 3,700 |
| 04 Jul 2024 | 1,001.00 | 1,017.00 | 1,001.00 | 1,011.00 | 1,011.00 | 1,900 |
| 03 Jul 2024 | 1,000.00 | 1,005.00 | 995.00 | 1,004.00 | 1,004.00 | 7,100 |
| 02 Jul 2024 | 1,000.00 | 1,003.00 | 995.00 | 999.00 | 999.00 | 3,100 |
| 01 Jul 2024 | 998.00 | 1,002.00 | 995.00 | 996.00 | 996.00 | 7,400 |
| 28 Jun 2024 | 1,004.00 | 1,004.00 | 998.00 | 998.00 | 998.00 | 3,000 |
| 27 Jun 2024 | 1,002.00 | 1,008.00 | 996.00 | 1,003.00 | 1,003.00 | 6,100 |
| 26 Jun 2024 | 1,001.00 | 1,004.00 | 1,000.00 | 1,002.00 | 1,002.00 | 2,600 |
| 25 Jun 2024 | 1,001.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | 2,900 |
| 24 Jun 2024 | 1,020.00 | 1,020.00 | 998.00 | 998.00 | 998.00 | 69,500 |
| 21 Jun 2024 | 1,005.00 | 1,006.00 | 1,001.00 | 1,005.00 | 1,005.00 | 82,200 |
| 20 Jun 2024 | 993.00 | 1,000.00 | 993.00 | 997.00 | 997.00 | 5,200 |
| 19 Jun 2024 | 990.00 | 992.00 | 980.00 | 991.00 | 991.00 | 7,000 |
| 18 Jun 2024 | 992.00 | 997.00 | 990.00 | 990.00 | 990.00 | 4,900 |
| 17 Jun 2024 | 998.00 | 998.00 | 991.00 | 992.00 | 992.00 | 2,900 |
| 14 Jun 2024 | 993.00 | 1,001.00 | 993.00 | 995.00 | 995.00 | 4,100 |
| 13 Jun 2024 | 998.00 | 998.00 | 995.00 | 995.00 | 995.00 | 1,900 |
| 12 Jun 2024 | 1,005.00 | 1,005.00 | 998.00 | 998.00 | 998.00 | 2,300 |
| 11 Jun 2024 | 1,006.00 | 1,006.00 | 995.00 | 999.00 | 999.00 | 2,900 |
| 10 Jun 2024 | 1,005.00 | 1,007.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,700 |
| 07 Jun 2024 | 991.00 | 1,000.00 | 991.00 | 997.00 | 997.00 | 4,400 |
| 06 Jun 2024 | 1,004.00 | 1,004.00 | 996.00 | 998.00 | 998.00 | 7,900 |
| 05 Jun 2024 | 1,010.00 | 1,020.00 | 1,002.00 | 1,006.00 | 1,006.00 | 5,100 |
| 04 Jun 2024 | 1,023.00 | 1,029.00 | 1,014.00 | 1,014.00 | 1,014.00 | 3,800 |
| 03 Jun 2024 | 1,022.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,400 |
| 31 May 2024 | 1,023.00 | 1,025.00 | 1,020.00 | 1,022.00 | 1,022.00 | 1,800 |
| 30 May 2024 | 1,029.00 | 1,039.00 | 1,020.00 | 1,022.00 | 1,022.00 | 1,800 |
| 29 May 2024 | 1,034.00 | 1,035.00 | 1,026.00 | 1,029.00 | 1,029.00 | 1,800 |
| 28 May 2024 | 1,030.00 | 1,034.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,300 |
| 27 May 2024 | 1,030.00 | 1,030.00 | 1,024.00 | 1,026.00 | 1,026.00 | 1,500 |
| 24 May 2024 | 1,023.00 | 1,046.00 | 1,023.00 | 1,030.00 | 1,030.00 | 3,100 |
| 23 May 2024 | 1,029.00 | 1,029.00 | 1,023.00 | 1,023.00 | 1,023.00 | 400 |
| 22 May 2024 | 1,028.00 | 1,040.00 | 1,017.00 | 1,029.00 | 1,029.00 | 7,700 |
| 21 May 2024 | 1,029.00 | 1,034.00 | 1,020.00 | 1,028.00 | 1,028.00 | 6,200 |
| 20 May 2024 | 1,019.00 | 1,019.00 | 1,010.00 | 1,018.00 | 1,018.00 | 5,900 |
| 17 May 2024 | 1,013.00 | 1,025.00 | 1,012.00 | 1,019.00 | 1,019.00 | 6,900 |
| 16 May 2024 | 1,023.00 | 1,023.00 | 1,014.00 | 1,016.00 | 1,016.00 | 4,200 |
| 15 May 2024 | 1,040.00 | 1,040.00 | 1,026.00 | 1,026.00 | 1,026.00 | 3,600 |
| 14 May 2024 | 1,033.00 | 1,033.00 | 1,027.00 | 1,033.00 | 1,033.00 | 6,300 |
| 13 May 2024 | 1,021.00 | 1,043.00 | 1,021.00 | 1,030.00 | 1,030.00 | 11,200 |
| 10 May 2024 | 1,058.00 | 1,064.00 | 1,054.00 | 1,063.00 | 1,063.00 | 6,500 |
| 09 May 2024 | 1,063.00 | 1,063.00 | 1,062.00 | 1,062.00 | 1,062.00 | 800 |
| 08 May 2024 | 1,058.00 | 1,063.00 | 1,057.00 | 1,063.00 | 1,063.00 | 1,600 |
| 07 May 2024 | 1,061.00 | 1,064.00 | 1,058.00 | 1,058.00 | 1,058.00 | 2,400 |
| 02 May 2024 | 1,062.00 | 1,071.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,200 |
| 01 May 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 200 |
| 30 Apr 2024 | 1,066.00 | 1,069.00 | 1,062.00 | 1,062.00 | 1,062.00 | 900 |
| 26 Apr 2024 | 1,059.00 | 1,066.00 | 1,059.00 | 1,066.00 | 1,066.00 | 400 |
| 25 Apr 2024 | 1,062.00 | 1,067.00 | 1,062.00 | 1,067.00 | 1,067.00 | 300 |
| 24 Apr 2024 | 1,063.00 | 1,068.00 | 1,061.00 | 1,061.00 | 1,061.00 | 400 |
| 23 Apr 2024 | 1,054.00 | 1,061.00 | 1,054.00 | 1,061.00 | 1,061.00 | 1,400 |
| 22 Apr 2024 | 1,057.00 | 1,063.00 | 1,057.00 | 1,063.00 | 1,063.00 | 300 |
| 19 Apr 2024 | 1,066.00 | 1,066.00 | 1,051.00 | 1,057.00 | 1,057.00 | 3,600 |
| 18 Apr 2024 | 1,067.00 | 1,071.00 | 1,067.00 | 1,068.00 | 1,068.00 | 1,700 |
| 17 Apr 2024 | 1,064.00 | 1,064.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,800 |
| 16 Apr 2024 | 1,061.00 | 1,072.00 | 1,060.00 | 1,064.00 | 1,064.00 | 7,200 |
| 15 Apr 2024 | 1,059.00 | 1,080.00 | 1,059.00 | 1,061.00 | 1,061.00 | 14,200 |
| 12 Apr 2024 | 1,081.00 | 1,086.00 | 1,075.00 | 1,086.00 | 1,086.00 | 1,800 |
| 11 Apr 2024 | 1,074.00 | 1,081.00 | 1,074.00 | 1,081.00 | 1,081.00 | 1,900 |
| 10 Apr 2024 | 1,069.00 | 1,084.00 | 1,063.00 | 1,077.00 | 1,077.00 | 2,900 |
| 09 Apr 2024 | 1,053.00 | 1,078.00 | 1,053.00 | 1,073.00 | 1,073.00 | 6,000 |
| 08 Apr 2024 | 1,041.00 | 1,059.00 | 1,035.00 | 1,059.00 | 1,059.00 | 4,200 |
| 05 Apr 2024 | 1,041.00 | 1,050.00 | 1,038.00 | 1,046.00 | 1,046.00 | 3,900 |
| 04 Apr 2024 | 1,045.00 | 1,052.00 | 1,038.00 | 1,047.00 | 1,047.00 | 2,500 |
| 03 Apr 2024 | 1,052.00 | 1,052.00 | 1,034.00 | 1,045.00 | 1,045.00 | 12,000 |
| 02 Apr 2024 | 1,062.00 | 1,069.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2,200 |
| 01 Apr 2024 | 1,059.00 | 1,067.00 | 1,056.00 | 1,062.00 | 1,062.00 | 3,000 |
| 29 Mar 2024 | 1,065.00 | 1,068.00 | 1,057.00 | 1,068.00 | 1,068.00 | 1,400 |
| 28 Mar 2024 | 1,067.00 | 1,067.00 | 1,051.00 | 1,058.00 | 1,058.00 | 6,800 |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 1,080.00 | 1,080.00 | 1,061.00 | 1,067.00 | 1,062.00 | 7,000 |
| 26 Mar 2024 | 1,073.00 | 1,078.00 | 1,068.00 | 1,078.00 | 1,072.95 | 82,600 |
| 25 Mar 2024 | 1,055.00 | 1,065.00 | 1,051.00 | 1,065.00 | 1,060.01 | 90,700 |
| 22 Mar 2024 | 1,070.00 | 1,070.00 | 1,051.00 | 1,056.00 | 1,051.05 | 13,800 |
| 21 Mar 2024 | 1,083.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,064.99 | 6,000 |
| 19 Mar 2024 | 1,091.00 | 1,091.00 | 1,075.00 | 1,083.00 | 1,077.93 | 4,400 |
| 18 Mar 2024 | 1,098.00 | 1,125.00 | 1,091.00 | 1,091.00 | 1,085.89 | 8,100 |
| 15 Mar 2024 | 1,090.00 | 1,106.00 | 1,085.00 | 1,098.00 | 1,092.85 | 2,100 |
| 14 Mar 2024 | 1,086.00 | 1,100.00 | 1,086.00 | 1,090.00 | 1,084.89 | 2,200 |
| 13 Mar 2024 | 1,077.00 | 1,094.00 | 1,077.00 | 1,093.00 | 1,087.88 | 2,100 |
| 12 Mar 2024 | 1,086.00 | 1,086.00 | 1,070.00 | 1,075.00 | 1,069.96 | 4,300 |
| 11 Mar 2024 | 1,112.00 | 1,112.00 | 1,085.00 | 1,087.00 | 1,081.91 | 5,100 |
| 08 Mar 2024 | 1,092.00 | 1,115.00 | 1,092.00 | 1,103.00 | 1,097.83 | 3,200 |
| 07 Mar 2024 | 1,095.00 | 1,098.00 | 1,088.00 | 1,098.00 | 1,092.85 | 2,000 |
| 06 Mar 2024 | 1,090.00 | 1,100.00 | 1,081.00 | 1,082.00 | 1,076.93 | 5,700 |
| 05 Mar 2024 | 1,091.00 | 1,109.00 | 1,082.00 | 1,095.00 | 1,089.87 | 2,300 |
| 04 Mar 2024 | 1,111.00 | 1,111.00 | 1,090.00 | 1,095.00 | 1,089.87 | 5,000 |
| 01 Mar 2024 | 1,101.00 | 1,111.00 | 1,095.00 | 1,111.00 | 1,105.79 | 3,600 |
| 29 Feb 2024 | 1,098.00 | 1,105.00 | 1,098.00 | 1,100.00 | 1,094.85 | 3,600 |
| 28 Feb 2024 | 1,099.00 | 1,112.00 | 1,098.00 | 1,110.00 | 1,104.80 | 3,000 |
| 27 Feb 2024 | 1,104.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,106.79 | 1,700 |
| 26 Feb 2024 | 1,084.00 | 1,100.00 | 1,084.00 | 1,100.00 | 1,094.85 | 4,000 |
| 22 Feb 2024 | 1,083.00 | 1,091.00 | 1,083.00 | 1,084.00 | 1,078.92 | 1,800 |
| 21 Feb 2024 | 1,099.00 | 1,099.00 | 1,081.00 | 1,088.00 | 1,082.90 | 5,400 |
| 20 Feb 2024 | 1,100.00 | 1,105.00 | 1,088.00 | 1,099.00 | 1,093.85 | 4,400 |
| 19 Feb 2024 | 1,104.00 | 1,104.00 | 1,093.00 | 1,102.00 | 1,096.84 | 1,100 |
| 16 Feb 2024 | 1,100.00 | 1,102.00 | 1,089.00 | 1,101.00 | 1,095.84 | 2,700 |
| 15 Feb 2024 | 1,110.00 | 1,111.00 | 1,090.00 | 1,103.00 | 1,097.83 | 3,600 |
| 14 Feb 2024 | 1,100.00 | 1,114.00 | 1,092.00 | 1,108.00 | 1,102.81 | 13,000 |
| 13 Feb 2024 | 1,153.00 | 1,153.00 | 1,121.00 | 1,121.00 | 1,115.75 | 22,400 |
| *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.