Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,832.80 +863.00 (+1.37%) CMC Crypto 200
1,345.31 -51.23 (-3.67%)
Ecomott Inc. (3987.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 481.00 | 496.00 | 479.00 | 483.00 | 483.00 | 114,100 |
| 25 Apr 2024 | 511.00 | 511.00 | 485.00 | 489.00 | 489.00 | 130,600 |
| 24 Apr 2024 | 516.00 | 524.00 | 500.00 | 504.00 | 504.00 | 234,800 |
| 23 Apr 2024 | 550.00 | 564.00 | 488.00 | 511.00 | 511.00 | 989,100 |
| 22 Apr 2024 | 550.00 | 573.00 | 510.00 | 516.00 | 516.00 | 586,500 |
| 19 Apr 2024 | 600.00 | 607.00 | 553.00 | 553.00 | 553.00 | 1,981,000 |
| 18 Apr 2024 | 560.00 | 653.00 | 557.00 | 653.00 | 653.00 | 5,353,000 |
| 17 Apr 2024 | 553.00 | 553.00 | 518.00 | 553.00 | 553.00 | 2,710,800 |
| 16 Apr 2024 | 498.00 | 505.00 | 463.00 | 473.00 | 473.00 | 958,500 |
| 15 Apr 2024 | 473.00 | 555.00 | 467.00 | 528.00 | 528.00 | 4,452,800 |
| 12 Apr 2024 | 405.00 | 481.00 | 405.00 | 481.00 | 481.00 | 853,500 |
| 11 Apr 2024 | 402.00 | 407.00 | 396.00 | 401.00 | 401.00 | 21,200 |
| 10 Apr 2024 | 400.00 | 409.00 | 400.00 | 401.00 | 401.00 | 8,700 |
| 09 Apr 2024 | 399.00 | 405.00 | 396.00 | 399.00 | 399.00 | 12,400 |
| 08 Apr 2024 | 406.00 | 406.00 | 395.00 | 400.00 | 400.00 | 16,000 |
| 05 Apr 2024 | 395.00 | 401.00 | 385.00 | 398.00 | 398.00 | 32,600 |
| 04 Apr 2024 | 401.00 | 405.00 | 396.00 | 399.00 | 399.00 | 16,800 |
| 03 Apr 2024 | 400.00 | 403.00 | 392.00 | 399.00 | 399.00 | 23,900 |
| 02 Apr 2024 | 408.00 | 411.00 | 401.00 | 401.00 | 401.00 | 37,900 |
| 01 Apr 2024 | 420.00 | 421.00 | 406.00 | 416.00 | 416.00 | 22,700 |
| 29 Mar 2024 | 416.00 | 419.00 | 415.00 | 418.00 | 418.00 | 6,900 |
| 28 Mar 2024 | 419.00 | 426.00 | 416.00 | 416.00 | 416.00 | 22,300 |
| 27 Mar 2024 | 427.00 | 429.00 | 418.00 | 426.00 | 426.00 | 22,300 |
| 26 Mar 2024 | 435.00 | 442.00 | 426.00 | 426.00 | 426.00 | 14,500 |
| 25 Mar 2024 | 430.00 | 445.00 | 430.00 | 430.00 | 430.00 | 16,800 |
| 22 Mar 2024 | 450.00 | 455.00 | 432.00 | 439.00 | 439.00 | 29,000 |
| 21 Mar 2024 | 455.00 | 456.00 | 442.00 | 449.00 | 449.00 | 30,600 |
| 19 Mar 2024 | 460.00 | 495.00 | 430.00 | 449.00 | 449.00 | 245,500 |
| 18 Mar 2024 | 427.00 | 451.00 | 421.00 | 447.00 | 447.00 | 51,300 |
| 15 Mar 2024 | 406.00 | 438.00 | 403.00 | 432.00 | 432.00 | 44,500 |
| 14 Mar 2024 | 407.00 | 412.00 | 402.00 | 404.00 | 404.00 | 14,200 |
| 13 Mar 2024 | 415.00 | 418.00 | 410.00 | 410.00 | 410.00 | 14,500 |
| 12 Mar 2024 | 400.00 | 413.00 | 397.00 | 408.00 | 408.00 | 20,400 |
| 11 Mar 2024 | 410.00 | 411.00 | 399.00 | 403.00 | 403.00 | 23,300 |
| 08 Mar 2024 | 412.00 | 418.00 | 407.00 | 416.00 | 416.00 | 20,600 |
| 07 Mar 2024 | 421.00 | 426.00 | 414.00 | 418.00 | 418.00 | 14,100 |
| 06 Mar 2024 | 414.00 | 422.00 | 405.00 | 417.00 | 417.00 | 35,600 |
| 05 Mar 2024 | 399.00 | 428.00 | 391.00 | 422.00 | 422.00 | 58,400 |
| 04 Mar 2024 | 402.00 | 407.00 | 400.00 | 403.00 | 403.00 | 23,300 |
| 01 Mar 2024 | 406.00 | 408.00 | 399.00 | 403.00 | 403.00 | 27,700 |
| 29 Feb 2024 | 416.00 | 416.00 | 398.00 | 402.00 | 402.00 | 36,600 |
| 28 Feb 2024 | 416.00 | 422.00 | 410.00 | 418.00 | 418.00 | 24,800 |
| 27 Feb 2024 | 409.00 | 416.00 | 404.00 | 416.00 | 416.00 | 23,700 |
| 26 Feb 2024 | 397.00 | 407.00 | 395.00 | 402.00 | 402.00 | 32,900 |
| 22 Feb 2024 | 402.00 | 405.00 | 391.00 | 396.00 | 396.00 | 43,700 |
| 21 Feb 2024 | 403.00 | 406.00 | 399.00 | 400.00 | 400.00 | 21,000 |
| 20 Feb 2024 | 411.00 | 411.00 | 401.00 | 403.00 | 403.00 | 36,500 |
| 19 Feb 2024 | 404.00 | 413.00 | 398.00 | 410.00 | 410.00 | 48,700 |
| 16 Feb 2024 | 395.00 | 405.00 | 391.00 | 396.00 | 396.00 | 54,100 |
| 15 Feb 2024 | 408.00 | 410.00 | 390.00 | 392.00 | 392.00 | 47,600 |
| 14 Feb 2024 | 415.00 | 415.00 | 391.00 | 400.00 | 400.00 | 77,100 |
| 13 Feb 2024 | 421.00 | 429.00 | 419.00 | 419.00 | 419.00 | 34,800 |
| 09 Feb 2024 | 431.00 | 431.00 | 418.00 | 418.00 | 418.00 | 38,600 |
| 08 Feb 2024 | 426.00 | 433.00 | 420.00 | 425.00 | 425.00 | 53,800 |
| 07 Feb 2024 | 469.00 | 481.00 | 425.00 | 436.00 | 436.00 | 151,300 |
| 06 Feb 2024 | 466.00 | 466.00 | 442.00 | 445.00 | 445.00 | 66,000 |
| 05 Feb 2024 | 477.00 | 477.00 | 461.00 | 468.00 | 468.00 | 49,000 |
| 02 Feb 2024 | 492.00 | 497.00 | 479.00 | 480.00 | 480.00 | 34,300 |
| 01 Feb 2024 | 500.00 | 503.00 | 490.00 | 490.00 | 490.00 | 13,200 |
| 31 Jan 2024 | 515.00 | 515.00 | 502.00 | 505.00 | 505.00 | 4,500 |
| 30 Jan 2024 | 486.00 | 539.00 | 486.00 | 516.00 | 516.00 | 68,600 |
| 29 Jan 2024 | 502.00 | 503.00 | 494.00 | 494.00 | 494.00 | 12,100 |
| 26 Jan 2024 | 498.00 | 511.00 | 495.00 | 500.00 | 500.00 | 24,600 |
| 25 Jan 2024 | 510.00 | 510.00 | 497.00 | 498.00 | 498.00 | 15,400 |
| 24 Jan 2024 | 511.00 | 512.00 | 500.00 | 504.00 | 504.00 | 13,000 |
| 23 Jan 2024 | 526.00 | 573.00 | 504.00 | 504.00 | 504.00 | 204,800 |
| 22 Jan 2024 | 518.00 | 521.00 | 491.00 | 520.00 | 520.00 | 59,200 |
| 19 Jan 2024 | 530.00 | 538.00 | 512.00 | 518.00 | 518.00 | 67,600 |
| 18 Jan 2024 | 473.00 | 514.00 | 473.00 | 514.00 | 514.00 | 103,800 |
| 17 Jan 2024 | 513.00 | 513.00 | 476.00 | 477.00 | 477.00 | 70,100 |
| 16 Jan 2024 | 488.00 | 550.00 | 481.00 | 507.00 | 507.00 | 133,200 |
| 15 Jan 2024 | 488.00 | 512.00 | 481.00 | 500.00 | 500.00 | 86,600 |
| 12 Jan 2024 | 557.00 | 580.00 | 554.00 | 575.00 | 575.00 | 113,000 |
| 11 Jan 2024 | 550.00 | 550.00 | 530.00 | 544.00 | 544.00 | 15,100 |
| 10 Jan 2024 | 554.00 | 554.00 | 542.00 | 550.00 | 550.00 | 11,000 |
| 09 Jan 2024 | 555.00 | 557.00 | 543.00 | 550.00 | 550.00 | 10,000 |
| 05 Jan 2024 | 551.00 | 554.00 | 535.00 | 542.00 | 542.00 | 14,900 |
| 04 Jan 2024 | 536.00 | 555.00 | 532.00 | 551.00 | 551.00 | 11,900 |
| 29 Dec 2023 | 542.00 | 549.00 | 541.00 | 541.00 | 541.00 | 6,800 |
| 28 Dec 2023 | 537.00 | 558.00 | 537.00 | 542.00 | 542.00 | 15,700 |
| 27 Dec 2023 | 520.00 | 547.00 | 520.00 | 542.00 | 542.00 | 25,700 |
| 26 Dec 2023 | 522.00 | 539.00 | 515.00 | 530.00 | 530.00 | 24,500 |
| 25 Dec 2023 | 550.00 | 551.00 | 527.00 | 527.00 | 527.00 | 21,100 |
| 22 Dec 2023 | 541.00 | 549.00 | 541.00 | 546.00 | 546.00 | 5,900 |
| 21 Dec 2023 | 549.00 | 563.00 | 545.00 | 545.00 | 545.00 | 15,200 |
| 20 Dec 2023 | 554.00 | 560.00 | 548.00 | 559.00 | 559.00 | 13,300 |
| 19 Dec 2023 | 550.00 | 554.00 | 539.00 | 554.00 | 554.00 | 12,400 |
| 18 Dec 2023 | 550.00 | 550.00 | 527.00 | 540.00 | 540.00 | 11,000 |
| 15 Dec 2023 | 536.00 | 556.00 | 536.00 | 555.00 | 555.00 | 22,500 |
| 14 Dec 2023 | 562.00 | 566.00 | 533.00 | 533.00 | 533.00 | 29,600 |
| 13 Dec 2023 | 536.00 | 570.00 | 535.00 | 565.00 | 565.00 | 22,200 |
| 12 Dec 2023 | 552.00 | 552.00 | 540.00 | 546.00 | 546.00 | 20,200 |
| 11 Dec 2023 | 553.00 | 565.00 | 543.00 | 555.00 | 555.00 | 18,400 |
| 08 Dec 2023 | 573.00 | 577.00 | 545.00 | 547.00 | 547.00 | 41,200 |
| 07 Dec 2023 | 587.00 | 600.00 | 566.00 | 566.00 | 566.00 | 31,600 |
| 06 Dec 2023 | 602.00 | 605.00 | 580.00 | 590.00 | 590.00 | 42,300 |
| 05 Dec 2023 | 610.00 | 622.00 | 594.00 | 602.00 | 602.00 | 46,800 |
| 04 Dec 2023 | 586.00 | 630.00 | 578.00 | 620.00 | 620.00 | 61,300 |
| 01 Dec 2023 | 619.00 | 619.00 | 582.00 | 586.00 | 586.00 | 60,900 |
| 30 Nov 2023 | 617.00 | 633.00 | 605.00 | 620.00 | 620.00 | 94,600 |
| *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.