Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,183.00 -1,453.59 (-2.44%) CMC Crypto 200
1,212.90 -48.28 (-3.83%)
CHANGE Holdings,Inc. (3962.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1,253.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | 586,200 |
| 03 Jul 2024 | 1,214.00 | 1,245.00 | 1,196.00 | 1,237.00 | 1,237.00 | 602,400 |
| 02 Jul 2024 | 1,223.00 | 1,242.00 | 1,219.00 | 1,227.00 | 1,227.00 | 466,000 |
| 01 Jul 2024 | 1,205.00 | 1,243.00 | 1,197.00 | 1,223.00 | 1,223.00 | 821,600 |
| 28 Jun 2024 | 1,250.00 | 1,257.00 | 1,190.00 | 1,201.00 | 1,201.00 | 951,000 |
| 27 Jun 2024 | 1,290.00 | 1,325.00 | 1,225.00 | 1,226.00 | 1,226.00 | 1,445,600 |
| 26 Jun 2024 | 1,232.00 | 1,321.00 | 1,232.00 | 1,307.00 | 1,307.00 | 1,888,600 |
| 25 Jun 2024 | 1,153.00 | 1,283.00 | 1,124.00 | 1,228.00 | 1,228.00 | 4,455,100 |
| 24 Jun 2024 | 1,170.00 | 1,174.00 | 1,134.00 | 1,144.00 | 1,144.00 | 718,000 |
| 21 Jun 2024 | 1,166.00 | 1,201.00 | 1,164.00 | 1,176.00 | 1,176.00 | 815,600 |
| 20 Jun 2024 | 1,170.00 | 1,183.00 | 1,167.00 | 1,174.00 | 1,174.00 | 287,600 |
| 19 Jun 2024 | 1,173.00 | 1,198.00 | 1,161.00 | 1,173.00 | 1,173.00 | 470,900 |
| 18 Jun 2024 | 1,169.00 | 1,200.00 | 1,160.00 | 1,167.00 | 1,167.00 | 662,800 |
| 17 Jun 2024 | 1,211.00 | 1,212.00 | 1,153.00 | 1,157.00 | 1,157.00 | 836,200 |
| 14 Jun 2024 | 1,220.00 | 1,246.00 | 1,219.00 | 1,223.00 | 1,223.00 | 491,600 |
| 13 Jun 2024 | 1,265.00 | 1,271.00 | 1,244.00 | 1,250.00 | 1,250.00 | 339,400 |
| 12 Jun 2024 | 1,256.00 | 1,290.00 | 1,256.00 | 1,261.00 | 1,261.00 | 395,300 |
| 11 Jun 2024 | 1,260.00 | 1,273.00 | 1,237.00 | 1,256.00 | 1,256.00 | 346,600 |
| 10 Jun 2024 | 1,260.00 | 1,261.00 | 1,232.00 | 1,254.00 | 1,254.00 | 518,900 |
| 07 Jun 2024 | 1,267.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | 422,000 |
| 06 Jun 2024 | 1,280.00 | 1,287.00 | 1,251.00 | 1,261.00 | 1,261.00 | 384,500 |
| 05 Jun 2024 | 1,280.00 | 1,290.00 | 1,262.00 | 1,275.00 | 1,275.00 | 356,100 |
| 04 Jun 2024 | 1,257.00 | 1,290.00 | 1,254.00 | 1,276.00 | 1,276.00 | 451,600 |
| 03 Jun 2024 | 1,261.00 | 1,263.00 | 1,238.00 | 1,255.00 | 1,255.00 | 485,700 |
| 31 May 2024 | 1,197.00 | 1,248.00 | 1,183.00 | 1,239.00 | 1,239.00 | 1,129,900 |
| 30 May 2024 | 1,128.00 | 1,188.00 | 1,127.00 | 1,181.00 | 1,181.00 | 803,500 |
| 29 May 2024 | 1,190.00 | 1,193.00 | 1,140.00 | 1,143.00 | 1,143.00 | 1,115,100 |
| 28 May 2024 | 1,215.00 | 1,227.00 | 1,195.00 | 1,206.00 | 1,206.00 | 390,200 |
| 27 May 2024 | 1,204.00 | 1,219.00 | 1,192.00 | 1,215.00 | 1,215.00 | 381,500 |
| 24 May 2024 | 1,187.00 | 1,218.00 | 1,184.00 | 1,201.00 | 1,201.00 | 485,700 |
| 23 May 2024 | 1,238.00 | 1,247.00 | 1,207.00 | 1,216.00 | 1,216.00 | 611,200 |
| 22 May 2024 | 1,250.00 | 1,252.00 | 1,232.00 | 1,238.00 | 1,238.00 | 616,000 |
| 21 May 2024 | 1,290.00 | 1,307.00 | 1,257.00 | 1,258.00 | 1,258.00 | 666,300 |
| 20 May 2024 | 1,259.00 | 1,295.00 | 1,243.00 | 1,274.00 | 1,274.00 | 1,010,200 |
| 17 May 2024 | 1,205.00 | 1,247.00 | 1,198.00 | 1,245.00 | 1,245.00 | 905,900 |
| 16 May 2024 | 1,170.00 | 1,228.00 | 1,142.00 | 1,205.00 | 1,205.00 | 1,821,800 |
| 15 May 2024 | 1,233.00 | 1,233.00 | 1,195.00 | 1,200.00 | 1,200.00 | 838,200 |
| 14 May 2024 | 1,211.00 | 1,245.00 | 1,206.00 | 1,226.00 | 1,226.00 | 487,900 |
| 13 May 2024 | 1,195.00 | 1,214.00 | 1,191.00 | 1,201.00 | 1,201.00 | 275,100 |
| 10 May 2024 | 1,220.00 | 1,220.00 | 1,192.00 | 1,195.00 | 1,195.00 | 238,400 |
| 09 May 2024 | 1,223.00 | 1,227.00 | 1,201.00 | 1,207.00 | 1,207.00 | 314,500 |
| 08 May 2024 | 1,212.00 | 1,244.00 | 1,206.00 | 1,226.00 | 1,226.00 | 422,600 |
| 07 May 2024 | 1,191.00 | 1,219.00 | 1,187.00 | 1,212.00 | 1,212.00 | 401,000 |
| 02 May 2024 | 1,187.00 | 1,196.00 | 1,176.00 | 1,178.00 | 1,178.00 | 230,700 |
| 01 May 2024 | 1,179.00 | 1,189.00 | 1,171.00 | 1,182.00 | 1,182.00 | 247,300 |
| 30 Apr 2024 | 1,199.00 | 1,207.00 | 1,175.00 | 1,188.00 | 1,188.00 | 286,000 |
| 26 Apr 2024 | 1,182.00 | 1,199.00 | 1,179.00 | 1,190.00 | 1,190.00 | 235,800 |
| 25 Apr 2024 | 1,182.00 | 1,209.00 | 1,174.00 | 1,198.00 | 1,198.00 | 330,800 |
| 24 Apr 2024 | 1,212.00 | 1,223.00 | 1,200.00 | 1,202.00 | 1,202.00 | 334,200 |
| 23 Apr 2024 | 1,189.00 | 1,213.00 | 1,182.00 | 1,201.00 | 1,201.00 | 454,500 |
| 22 Apr 2024 | 1,139.00 | 1,183.00 | 1,132.00 | 1,178.00 | 1,178.00 | 615,300 |
| 19 Apr 2024 | 1,131.00 | 1,136.00 | 1,098.00 | 1,115.00 | 1,115.00 | 1,068,400 |
| 18 Apr 2024 | 1,111.00 | 1,150.00 | 1,109.00 | 1,139.00 | 1,139.00 | 325,000 |
| 17 Apr 2024 | 1,166.00 | 1,168.00 | 1,124.00 | 1,124.00 | 1,124.00 | 663,500 |
| 16 Apr 2024 | 1,150.00 | 1,164.00 | 1,147.00 | 1,164.00 | 1,164.00 | 449,000 |
| 15 Apr 2024 | 1,142.00 | 1,172.00 | 1,141.00 | 1,166.00 | 1,166.00 | 391,300 |
| 12 Apr 2024 | 1,200.00 | 1,214.00 | 1,170.00 | 1,170.00 | 1,170.00 | 316,400 |
| 11 Apr 2024 | 1,190.00 | 1,195.00 | 1,181.00 | 1,185.00 | 1,185.00 | 334,100 |
| 10 Apr 2024 | 1,218.00 | 1,229.00 | 1,199.00 | 1,208.00 | 1,208.00 | 305,800 |
| 09 Apr 2024 | 1,223.00 | 1,228.00 | 1,202.00 | 1,214.00 | 1,214.00 | 317,200 |
| 08 Apr 2024 | 1,201.00 | 1,225.00 | 1,190.00 | 1,220.00 | 1,220.00 | 408,800 |
| 05 Apr 2024 | 1,170.00 | 1,209.00 | 1,167.00 | 1,196.00 | 1,196.00 | 413,200 |
| 04 Apr 2024 | 1,200.00 | 1,207.00 | 1,175.00 | 1,186.00 | 1,186.00 | 476,100 |
| 03 Apr 2024 | 1,153.00 | 1,204.00 | 1,139.00 | 1,179.00 | 1,179.00 | 766,400 |
| 02 Apr 2024 | 1,197.00 | 1,199.00 | 1,175.00 | 1,183.00 | 1,183.00 | 738,300 |
| 01 Apr 2024 | 1,241.00 | 1,241.00 | 1,196.00 | 1,198.00 | 1,198.00 | 947,300 |
| 29 Mar 2024 | 1,285.00 | 1,287.00 | 1,237.00 | 1,242.00 | 1,242.00 | 518,600 |
| 28 Mar 2024 | 1,250.00 | 1,303.00 | 1,248.00 | 1,276.00 | 1,276.00 | 636,500 |
| 28 Mar 2024 | 6.7 Dividend | |||||
| 27 Mar 2024 | 1,283.00 | 1,310.00 | 1,264.00 | 1,274.00 | 1,267.30 | 693,600 |
| 26 Mar 2024 | 1,255.00 | 1,278.00 | 1,241.00 | 1,263.00 | 1,256.36 | 599,800 |
| 25 Mar 2024 | 1,270.00 | 1,309.00 | 1,266.00 | 1,266.00 | 1,259.34 | 723,700 |
| 22 Mar 2024 | 1,290.00 | 1,325.00 | 1,271.00 | 1,283.00 | 1,276.25 | 926,600 |
| 21 Mar 2024 | 1,257.00 | 1,291.00 | 1,238.00 | 1,281.00 | 1,274.26 | 872,700 |
| 19 Mar 2024 | 1,240.00 | 1,258.00 | 1,225.00 | 1,237.00 | 1,230.49 | 781,300 |
| 18 Mar 2024 | 1,200.00 | 1,257.00 | 1,199.00 | 1,250.00 | 1,243.43 | 2,294,300 |
| 15 Mar 2024 | 1,140.00 | 1,151.00 | 1,121.00 | 1,145.00 | 1,138.98 | 1,035,600 |
| 14 Mar 2024 | 1,139.00 | 1,155.00 | 1,105.00 | 1,150.00 | 1,143.95 | 2,096,800 |
| 13 Mar 2024 | 1,167.00 | 1,177.00 | 1,141.00 | 1,151.00 | 1,144.95 | 1,779,300 |
| 12 Mar 2024 | 1,113.00 | 1,169.00 | 1,071.00 | 1,167.00 | 1,160.86 | 4,422,500 |
| 11 Mar 2024 | 1,272.00 | 1,296.00 | 1,082.00 | 1,152.00 | 1,145.94 | 6,819,500 |
| 08 Mar 2024 | 1,357.00 | 1,398.00 | 1,350.00 | 1,377.00 | 1,369.76 | 885,300 |
| 07 Mar 2024 | 1,441.00 | 1,441.00 | 1,371.00 | 1,377.00 | 1,369.76 | 1,210,500 |
| 06 Mar 2024 | 1,378.00 | 1,437.00 | 1,357.00 | 1,423.00 | 1,415.52 | 1,063,500 |
| 05 Mar 2024 | 1,413.00 | 1,417.00 | 1,361.00 | 1,408.00 | 1,400.60 | 1,416,400 |
| 04 Mar 2024 | 1,459.00 | 1,482.00 | 1,427.00 | 1,436.00 | 1,428.45 | 907,900 |
| 01 Mar 2024 | 1,498.00 | 1,499.00 | 1,436.00 | 1,450.00 | 1,442.37 | 684,000 |
| 29 Feb 2024 | 1,447.00 | 1,471.00 | 1,427.00 | 1,463.00 | 1,455.31 | 720,600 |
| 28 Feb 2024 | 1,506.00 | 1,529.00 | 1,466.00 | 1,468.00 | 1,460.28 | 846,900 |
| 27 Feb 2024 | 1,537.00 | 1,537.00 | 1,485.00 | 1,506.00 | 1,498.08 | 887,100 |
| 26 Feb 2024 | 1,428.00 | 1,521.00 | 1,405.00 | 1,500.00 | 1,492.11 | 1,496,800 |
| 22 Feb 2024 | 1,463.00 | 1,474.00 | 1,402.00 | 1,413.00 | 1,405.57 | 1,458,000 |
| 21 Feb 2024 | 1,479.00 | 1,491.00 | 1,441.00 | 1,448.00 | 1,440.38 | 1,345,000 |
| 20 Feb 2024 | 1,543.00 | 1,548.00 | 1,502.00 | 1,517.00 | 1,509.02 | 1,240,500 |
| 19 Feb 2024 | 1,563.00 | 1,598.00 | 1,537.00 | 1,554.00 | 1,545.83 | 1,750,900 |
| 16 Feb 2024 | 1,500.00 | 1,565.00 | 1,463.00 | 1,542.00 | 1,533.89 | 2,796,300 |
| 15 Feb 2024 | 1,400.00 | 1,497.00 | 1,397.00 | 1,443.00 | 1,435.41 | 3,425,900 |
| 14 Feb 2024 | 1,341.00 | 1,345.00 | 1,310.00 | 1,319.00 | 1,312.06 | 1,278,800 |
| 13 Feb 2024 | 1,366.00 | 1,388.00 | 1,346.00 | 1,353.00 | 1,345.88 | 659,500 |
| 09 Feb 2024 | 1,356.00 | 1,374.00 | 1,351.00 | 1,353.00 | 1,345.88 | 424,400 |
| *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.