Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,782.21 +734.38 (+1.16%) CMC Crypto 200
1,374.57 +61.95 (+4.71%)
Showcase Inc. (3909.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 319.00 | 319.00 | 295.00 | 302.00 | 302.00 | 100,800 |
| 18 Apr 2024 | 315.00 | 321.00 | 311.00 | 319.00 | 319.00 | 38,300 |
| 17 Apr 2024 | 328.00 | 328.00 | 312.00 | 316.00 | 316.00 | 73,000 |
| 16 Apr 2024 | 335.00 | 335.00 | 321.00 | 327.00 | 327.00 | 60,800 |
| 15 Apr 2024 | 333.00 | 341.00 | 332.00 | 333.00 | 333.00 | 32,700 |
| 12 Apr 2024 | 335.00 | 339.00 | 332.00 | 334.00 | 334.00 | 13,300 |
| 11 Apr 2024 | 332.00 | 334.00 | 331.00 | 331.00 | 331.00 | 13,600 |
| 10 Apr 2024 | 339.00 | 341.00 | 333.00 | 333.00 | 333.00 | 18,500 |
| 09 Apr 2024 | 335.00 | 342.00 | 334.00 | 338.00 | 338.00 | 16,100 |
| 08 Apr 2024 | 336.00 | 337.00 | 328.00 | 336.00 | 336.00 | 26,400 |
| 05 Apr 2024 | 337.00 | 337.00 | 326.00 | 333.00 | 333.00 | 35,400 |
| 04 Apr 2024 | 347.00 | 347.00 | 339.00 | 342.00 | 342.00 | 24,700 |
| 03 Apr 2024 | 349.00 | 355.00 | 342.00 | 344.00 | 344.00 | 64,100 |
| 02 Apr 2024 | 351.00 | 356.00 | 342.00 | 356.00 | 356.00 | 50,000 |
| 01 Apr 2024 | 353.00 | 354.00 | 341.00 | 352.00 | 352.00 | 55,600 |
| 29 Mar 2024 | 364.00 | 364.00 | 354.00 | 356.00 | 356.00 | 36,300 |
| 28 Mar 2024 | 361.00 | 367.00 | 350.00 | 350.00 | 350.00 | 30,500 |
| 27 Mar 2024 | 358.00 | 370.00 | 352.00 | 362.00 | 362.00 | 54,300 |
| 26 Mar 2024 | 361.00 | 361.00 | 350.00 | 350.00 | 350.00 | 65,900 |
| 25 Mar 2024 | 347.00 | 372.00 | 342.00 | 369.00 | 369.00 | 156,300 |
| 22 Mar 2024 | 345.00 | 345.00 | 338.00 | 344.00 | 344.00 | 28,900 |
| 21 Mar 2024 | 343.00 | 343.00 | 337.00 | 343.00 | 343.00 | 42,200 |
| 19 Mar 2024 | 334.00 | 345.00 | 331.00 | 339.00 | 339.00 | 37,900 |
| 18 Mar 2024 | 320.00 | 333.00 | 319.00 | 333.00 | 333.00 | 41,600 |
| 15 Mar 2024 | 316.00 | 319.00 | 315.00 | 316.00 | 316.00 | 11,700 |
| 14 Mar 2024 | 323.00 | 323.00 | 315.00 | 319.00 | 319.00 | 31,500 |
| 13 Mar 2024 | 323.00 | 332.00 | 316.00 | 321.00 | 321.00 | 35,200 |
| 12 Mar 2024 | 321.00 | 324.00 | 317.00 | 322.00 | 322.00 | 39,100 |
| 11 Mar 2024 | 336.00 | 339.00 | 318.00 | 326.00 | 326.00 | 82,600 |
| 08 Mar 2024 | 337.00 | 350.00 | 334.00 | 341.00 | 341.00 | 75,600 |
| 07 Mar 2024 | 343.00 | 343.00 | 333.00 | 338.00 | 338.00 | 56,100 |
| 06 Mar 2024 | 339.00 | 353.00 | 332.00 | 341.00 | 341.00 | 134,100 |
| 05 Mar 2024 | 319.00 | 336.00 | 316.00 | 331.00 | 331.00 | 144,000 |
| 04 Mar 2024 | 313.00 | 325.00 | 313.00 | 319.00 | 319.00 | 59,100 |
| 01 Mar 2024 | 322.00 | 322.00 | 313.00 | 313.00 | 313.00 | 34,100 |
| 29 Feb 2024 | 320.00 | 326.00 | 319.00 | 321.00 | 321.00 | 37,300 |
| 28 Feb 2024 | 315.00 | 332.00 | 315.00 | 319.00 | 319.00 | 88,400 |
| 27 Feb 2024 | 317.00 | 320.00 | 312.00 | 317.00 | 317.00 | 43,400 |
| 26 Feb 2024 | 310.00 | 317.00 | 310.00 | 313.00 | 313.00 | 31,400 |
| 22 Feb 2024 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 23,000 |
| 21 Feb 2024 | 319.00 | 320.00 | 308.00 | 313.00 | 313.00 | 66,400 |
| 20 Feb 2024 | 329.00 | 329.00 | 313.00 | 318.00 | 318.00 | 74,200 |
| 19 Feb 2024 | 323.00 | 335.00 | 322.00 | 328.00 | 328.00 | 42,200 |
| 16 Feb 2024 | 321.00 | 329.00 | 317.00 | 327.00 | 327.00 | 55,900 |
| 15 Feb 2024 | 325.00 | 338.00 | 316.00 | 321.00 | 321.00 | 107,300 |
| 14 Feb 2024 | 336.00 | 336.00 | 324.00 | 326.00 | 326.00 | 96,700 |
| 13 Feb 2024 | 337.00 | 337.00 | 331.00 | 336.00 | 336.00 | 26,500 |
| 09 Feb 2024 | 339.00 | 340.00 | 331.00 | 331.00 | 331.00 | 39,600 |
| 08 Feb 2024 | 340.00 | 349.00 | 335.00 | 342.00 | 342.00 | 53,600 |
| 07 Feb 2024 | 333.00 | 355.00 | 332.00 | 333.00 | 333.00 | 144,500 |
| 06 Feb 2024 | 335.00 | 337.00 | 330.00 | 334.00 | 334.00 | 21,900 |
| 05 Feb 2024 | 337.00 | 341.00 | 331.00 | 335.00 | 335.00 | 21,500 |
| 02 Feb 2024 | 333.00 | 340.00 | 327.00 | 330.00 | 330.00 | 39,400 |
| 01 Feb 2024 | 339.00 | 339.00 | 328.00 | 332.00 | 332.00 | 39,400 |
| 31 Jan 2024 | 327.00 | 337.00 | 326.00 | 336.00 | 336.00 | 73,000 |
| 30 Jan 2024 | 333.00 | 335.00 | 325.00 | 326.00 | 326.00 | 115,700 |
| 29 Jan 2024 | 327.00 | 334.00 | 324.00 | 325.00 | 325.00 | 29,400 |
| 26 Jan 2024 | 323.00 | 328.00 | 321.00 | 324.00 | 324.00 | 23,700 |
| 25 Jan 2024 | 325.00 | 335.00 | 321.00 | 322.00 | 322.00 | 54,600 |
| 24 Jan 2024 | 331.00 | 340.00 | 323.00 | 323.00 | 323.00 | 84,800 |
| 23 Jan 2024 | 352.00 | 353.00 | 331.00 | 331.00 | 331.00 | 88,900 |
| 22 Jan 2024 | 344.00 | 376.00 | 334.00 | 344.00 | 344.00 | 439,800 |
| 19 Jan 2024 | 378.00 | 382.00 | 332.00 | 332.00 | 332.00 | 858,700 |
| 18 Jan 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 151,100 |
| 17 Jan 2024 | 304.00 | 306.00 | 296.00 | 298.00 | 298.00 | 29,500 |
| 16 Jan 2024 | 300.00 | 309.00 | 299.00 | 304.00 | 304.00 | 13,600 |
| 15 Jan 2024 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 5,700 |
| 12 Jan 2024 | 307.00 | 308.00 | 300.00 | 301.00 | 301.00 | 25,000 |
| 11 Jan 2024 | 300.00 | 322.00 | 300.00 | 305.00 | 305.00 | 75,200 |
| 10 Jan 2024 | 305.00 | 305.00 | 298.00 | 299.00 | 299.00 | 27,800 |
| 09 Jan 2024 | 305.00 | 308.00 | 301.00 | 304.00 | 304.00 | 18,200 |
| 05 Jan 2024 | 306.00 | 308.00 | 304.00 | 305.00 | 305.00 | 13,900 |
| 04 Jan 2024 | 317.00 | 317.00 | 307.00 | 308.00 | 308.00 | 23,000 |
| 29 Dec 2023 | 310.00 | 311.00 | 304.00 | 306.00 | 306.00 | 12,800 |
| 28 Dec 2023 | 301.00 | 314.00 | 299.00 | 313.00 | 313.00 | 29,200 |
| 27 Dec 2023 | 303.00 | 303.00 | 297.00 | 298.00 | 298.00 | 30,100 |
| 26 Dec 2023 | 304.00 | 306.00 | 299.00 | 300.00 | 300.00 | 28,400 |
| 25 Dec 2023 | 314.00 | 314.00 | 296.00 | 300.00 | 300.00 | 73,400 |
| 22 Dec 2023 | 316.00 | 327.00 | 313.00 | 314.00 | 314.00 | 75,800 |
| 21 Dec 2023 | 325.00 | 327.00 | 315.00 | 316.00 | 316.00 | 155,700 |
| 20 Dec 2023 | 360.00 | 362.00 | 329.00 | 335.00 | 335.00 | 691,400 |
| 19 Dec 2023 | 296.00 | 376.00 | 296.00 | 376.00 | 376.00 | 1,727,100 |
| 18 Dec 2023 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | 6,200 |
| 15 Dec 2023 | 294.00 | 300.00 | 294.00 | 298.00 | 298.00 | 16,000 |
| 14 Dec 2023 | 295.00 | 296.00 | 290.00 | 294.00 | 294.00 | 14,400 |
| 13 Dec 2023 | 295.00 | 297.00 | 291.00 | 291.00 | 291.00 | 12,500 |
| 12 Dec 2023 | 303.00 | 307.00 | 296.00 | 297.00 | 297.00 | 12,700 |
| 11 Dec 2023 | 307.00 | 310.00 | 303.00 | 303.00 | 303.00 | 11,300 |
| 08 Dec 2023 | 313.00 | 316.00 | 303.00 | 307.00 | 307.00 | 38,100 |
| 07 Dec 2023 | 331.00 | 332.00 | 314.00 | 315.00 | 315.00 | 41,700 |
| 06 Dec 2023 | 310.00 | 337.00 | 310.00 | 323.00 | 323.00 | 189,600 |
| 05 Dec 2023 | 343.00 | 343.00 | 309.00 | 309.00 | 309.00 | 102,100 |
| 04 Dec 2023 | 334.00 | 340.00 | 325.00 | 328.00 | 328.00 | 68,800 |
| 01 Dec 2023 | 371.00 | 375.00 | 336.00 | 347.00 | 347.00 | 419,000 |
| 30 Nov 2023 | 367.00 | 399.00 | 353.00 | 399.00 | 399.00 | 447,000 |
| 29 Nov 2023 | 285.00 | 343.00 | 284.00 | 319.00 | 319.00 | 318,000 |
| 28 Nov 2023 | 285.00 | 287.00 | 282.00 | 285.00 | 285.00 | 8,100 |
| 27 Nov 2023 | 289.00 | 289.00 | 284.00 | 284.00 | 284.00 | 14,200 |
| 24 Nov 2023 | 288.00 | 289.00 | 287.00 | 289.00 | 289.00 | 7,000 |
| 22 Nov 2023 | 292.00 | 293.00 | 288.00 | 288.00 | 288.00 | 6,700 |
| *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.