Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,477.22 +299.38 (+0.49%) CMC Crypto 200
1,273.09 -10.70 (-0.83%)
Datasection Inc. (3905.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,780.00 | 1,792.00 | 1,741.00 | 1,761.00 | 1,761.00 | 264,000 |
| 25 Jun 2024 | 1,829.00 | 1,866.00 | 1,790.00 | 1,803.00 | 1,803.00 | 224,800 |
| 24 Jun 2024 | 1,900.00 | 1,907.00 | 1,875.00 | 1,876.00 | 1,876.00 | 163,700 |
| 21 Jun 2024 | 1,970.00 | 1,985.00 | 1,905.00 | 1,920.00 | 1,920.00 | 234,000 |
| 20 Jun 2024 | 1,865.00 | 1,983.00 | 1,864.00 | 1,973.00 | 1,973.00 | 304,000 |
| 19 Jun 2024 | 1,882.00 | 1,921.00 | 1,842.00 | 1,885.00 | 1,885.00 | 242,200 |
| 18 Jun 2024 | 2,000.00 | 2,000.00 | 1,882.00 | 1,901.00 | 1,901.00 | 397,600 |
| 17 Jun 2024 | 1,961.00 | 2,066.00 | 1,960.00 | 1,980.00 | 1,980.00 | 621,100 |
| 14 Jun 2024 | 1,909.00 | 2,018.00 | 1,885.00 | 2,000.00 | 2,000.00 | 595,200 |
| 13 Jun 2024 | 1,900.00 | 2,047.00 | 1,881.00 | 1,949.00 | 1,949.00 | 1,206,800 |
| 12 Jun 2024 | 1,911.00 | 2,004.00 | 1,842.00 | 1,866.00 | 1,866.00 | 628,700 |
| 11 Jun 2024 | 1,990.00 | 2,147.00 | 1,911.00 | 1,935.00 | 1,935.00 | 1,288,900 |
| 10 Jun 2024 | 1,866.00 | 2,048.00 | 1,785.00 | 2,010.00 | 2,010.00 | 1,965,900 |
| 07 Jun 2024 | 1,700.00 | 1,834.00 | 1,670.00 | 1,814.00 | 1,814.00 | 703,900 |
| 06 Jun 2024 | 1,851.00 | 1,874.00 | 1,700.00 | 1,720.00 | 1,720.00 | 891,200 |
| 05 Jun 2024 | 1,948.00 | 2,033.00 | 1,791.00 | 1,811.00 | 1,811.00 | 2,201,400 |
| 04 Jun 2024 | 2,378.00 | 2,378.00 | 1,979.00 | 1,988.00 | 1,988.00 | 4,924,700 |
| 03 Jun 2024 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 88,100 |
| 31 May 2024 | 1,520.00 | 1,630.00 | 1,515.00 | 1,578.00 | 1,578.00 | 238,000 |
| 30 May 2024 | 1,515.00 | 1,606.00 | 1,470.00 | 1,560.00 | 1,560.00 | 216,500 |
| 29 May 2024 | 1,600.00 | 1,616.00 | 1,542.00 | 1,560.00 | 1,560.00 | 195,200 |
| 28 May 2024 | 1,674.00 | 1,674.00 | 1,592.00 | 1,622.00 | 1,622.00 | 170,400 |
| 27 May 2024 | 1,685.00 | 1,685.00 | 1,546.00 | 1,674.00 | 1,674.00 | 260,500 |
| 24 May 2024 | 1,711.00 | 1,757.00 | 1,670.00 | 1,680.00 | 1,680.00 | 267,500 |
| 23 May 2024 | 1,879.00 | 1,881.00 | 1,750.00 | 1,774.00 | 1,774.00 | 462,800 |
| 22 May 2024 | 1,788.00 | 1,925.00 | 1,717.00 | 1,759.00 | 1,759.00 | 781,000 |
| 21 May 2024 | 2,182.00 | 2,210.00 | 1,741.00 | 1,828.00 | 1,828.00 | 2,011,600 |
| 20 May 2024 | 1,586.00 | 1,915.00 | 1,580.00 | 1,915.00 | 1,915.00 | 1,723,700 |
| 17 May 2024 | 1,567.00 | 1,579.00 | 1,360.00 | 1,515.00 | 1,515.00 | 726,500 |
| 16 May 2024 | 1,753.00 | 1,829.00 | 1,516.00 | 1,561.00 | 1,561.00 | 906,500 |
| 15 May 2024 | 1,667.00 | 1,863.00 | 1,630.00 | 1,731.00 | 1,731.00 | 900,200 |
| 14 May 2024 | 1,640.00 | 1,748.00 | 1,639.00 | 1,705.00 | 1,705.00 | 434,600 |
| 13 May 2024 | 1,633.00 | 1,770.00 | 1,610.00 | 1,679.00 | 1,679.00 | 619,200 |
| 10 May 2024 | 1,795.00 | 1,800.00 | 1,654.00 | 1,673.00 | 1,673.00 | 837,700 |
| 09 May 2024 | 1,933.00 | 2,030.00 | 1,770.00 | 1,809.00 | 1,809.00 | 1,383,100 |
| 08 May 2024 | 2,310.00 | 2,409.00 | 1,951.00 | 1,991.00 | 1,991.00 | 2,034,900 |
| 07 May 2024 | 2,550.00 | 2,580.00 | 2,246.00 | 2,320.00 | 2,320.00 | 2,404,500 |
| 02 May 2024 | 2,720.00 | 2,871.00 | 2,321.00 | 2,321.00 | 2,321.00 | 5,985,500 |
| 01 May 2024 | 2,322.00 | 2,722.00 | 2,300.00 | 2,420.00 | 2,420.00 | 6,270,800 |
| 30 Apr 2024 | 1,850.00 | 2,222.00 | 1,850.00 | 2,222.00 | 2,222.00 | 2,577,700 |
| 26 Apr 2024 | 1,599.00 | 1,947.00 | 1,567.00 | 1,822.00 | 1,822.00 | 2,909,700 |
| 25 Apr 2024 | 1,721.00 | 1,730.00 | 1,550.00 | 1,579.00 | 1,579.00 | 561,500 |
| 24 Apr 2024 | 1,603.00 | 1,770.00 | 1,580.00 | 1,730.00 | 1,730.00 | 1,480,600 |
| 23 Apr 2024 | 1,800.00 | 1,919.00 | 1,507.00 | 1,643.00 | 1,643.00 | 1,689,600 |
| 22 Apr 2024 | 1,917.00 | 2,284.00 | 1,685.00 | 1,685.00 | 1,685.00 | 2,877,900 |
| 19 Apr 2024 | 1,820.00 | 2,330.00 | 1,730.00 | 2,057.00 | 2,057.00 | 5,175,500 |
| 18 Apr 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 31,600 |
| 17 Apr 2024 | 3,120.00 | 3,120.00 | 2,440.00 | 2,440.00 | 2,440.00 | 222,600 |
| 16 Apr 2024 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 441,300 |
| 15 Apr 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 352,100 |
| 12 Apr 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 107,800 |
| 11 Apr 2024 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 175,900 |
| 10 Apr 2024 | 1,440.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,440.00 | 818,300 |
| 09 Apr 2024 | 1,005.00 | 1,140.00 | 1,000.00 | 1,140.00 | 1,140.00 | 597,100 |
| 08 Apr 2024 | 893.00 | 993.00 | 874.00 | 990.00 | 990.00 | 928,500 |
| 05 Apr 2024 | 796.00 | 860.00 | 753.00 | 858.00 | 858.00 | 392,100 |
| 04 Apr 2024 | 723.00 | 800.00 | 709.00 | 782.00 | 782.00 | 231,800 |
| 03 Apr 2024 | 705.00 | 732.00 | 702.00 | 730.00 | 730.00 | 49,900 |
| 02 Apr 2024 | 705.00 | 724.00 | 703.00 | 710.00 | 710.00 | 46,200 |
| 01 Apr 2024 | 736.00 | 738.00 | 705.00 | 705.00 | 705.00 | 77,200 |
| 29 Mar 2024 | 726.00 | 760.00 | 725.00 | 730.00 | 730.00 | 43,800 |
| 28 Mar 2024 | 732.00 | 769.00 | 726.00 | 732.00 | 732.00 | 101,200 |
| 27 Mar 2024 | 736.00 | 742.00 | 725.00 | 729.00 | 729.00 | 79,900 |
| 26 Mar 2024 | 737.00 | 757.00 | 726.00 | 744.00 | 744.00 | 138,900 |
| 25 Mar 2024 | 733.00 | 825.00 | 728.00 | 745.00 | 745.00 | 490,600 |
| 22 Mar 2024 | 761.00 | 763.00 | 725.00 | 747.00 | 747.00 | 259,100 |
| 21 Mar 2024 | 786.00 | 801.00 | 759.00 | 765.00 | 765.00 | 321,500 |
| 19 Mar 2024 | 806.00 | 829.00 | 755.00 | 801.00 | 801.00 | 349,000 |
| 18 Mar 2024 | 820.00 | 853.00 | 794.00 | 829.00 | 829.00 | 279,100 |
| 15 Mar 2024 | 828.00 | 855.00 | 812.00 | 833.00 | 833.00 | 120,300 |
| 14 Mar 2024 | 830.00 | 868.00 | 813.00 | 831.00 | 831.00 | 223,300 |
| 13 Mar 2024 | 920.00 | 934.00 | 853.00 | 855.00 | 855.00 | 365,100 |
| 12 Mar 2024 | 794.00 | 950.00 | 790.00 | 920.00 | 920.00 | 1,011,000 |
| 11 Mar 2024 | 778.00 | 852.00 | 760.00 | 824.00 | 824.00 | 649,100 |
| 08 Mar 2024 | 883.00 | 893.00 | 770.00 | 821.00 | 821.00 | 1,113,000 |
| 07 Mar 2024 | 915.00 | 981.00 | 852.00 | 884.00 | 884.00 | 2,436,800 |
| 06 Mar 2024 | 1,100.00 | 1,419.00 | 835.00 | 888.00 | 888.00 | 6,461,900 |
| 05 Mar 2024 | 1,015.00 | 1,135.00 | 941.00 | 1,135.00 | 1,135.00 | 1,276,900 |
| 04 Mar 2024 | 865.00 | 985.00 | 851.00 | 985.00 | 985.00 | 1,791,700 |
| 01 Mar 2024 | 820.00 | 840.00 | 791.00 | 835.00 | 835.00 | 618,500 |
| 29 Feb 2024 | 811.00 | 849.00 | 761.00 | 822.00 | 822.00 | 750,700 |
| 28 Feb 2024 | 858.00 | 898.00 | 822.00 | 838.00 | 838.00 | 881,300 |
| 27 Feb 2024 | 857.00 | 889.00 | 800.00 | 846.00 | 846.00 | 1,694,300 |
| 26 Feb 2024 | 710.00 | 785.00 | 705.00 | 785.00 | 785.00 | 1,487,100 |
| 22 Feb 2024 | 690.00 | 719.00 | 671.00 | 685.00 | 685.00 | 1,195,800 |
| 21 Feb 2024 | 760.00 | 764.00 | 664.00 | 684.00 | 684.00 | 1,224,800 |
| 20 Feb 2024 | 780.00 | 789.00 | 734.00 | 769.00 | 769.00 | 1,091,600 |
| 19 Feb 2024 | 750.00 | 783.00 | 714.00 | 771.00 | 771.00 | 2,971,500 |
| 16 Feb 2024 | 628.00 | 694.00 | 627.00 | 683.00 | 683.00 | 1,116,400 |
| 15 Feb 2024 | 600.00 | 664.00 | 598.00 | 622.00 | 622.00 | 1,067,900 |
| 14 Feb 2024 | 610.00 | 624.00 | 582.00 | 610.00 | 610.00 | 388,200 |
| 13 Feb 2024 | 624.00 | 654.00 | 603.00 | 610.00 | 610.00 | 993,000 |
| 09 Feb 2024 | 633.00 | 649.00 | 617.00 | 625.00 | 625.00 | 505,000 |
| 08 Feb 2024 | 640.00 | 653.00 | 613.00 | 653.00 | 653.00 | 517,700 |
| 07 Feb 2024 | 600.00 | 654.00 | 600.00 | 641.00 | 641.00 | 668,300 |
| 06 Feb 2024 | 644.00 | 674.00 | 597.00 | 607.00 | 607.00 | 1,044,700 |
| 05 Feb 2024 | 565.00 | 658.00 | 561.00 | 650.00 | 650.00 | 1,927,500 |
| 02 Feb 2024 | 561.00 | 575.00 | 546.00 | 558.00 | 558.00 | 388,600 |
| 01 Feb 2024 | 573.00 | 595.00 | 562.00 | 564.00 | 564.00 | 535,400 |
| 31 Jan 2024 | 579.00 | 583.00 | 555.00 | 579.00 | 579.00 | 454,000 |
| *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.