Singapore markets close in 1 hour 42 minutes
Straits Times Index
3,335.60 -7.75 (-0.23%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,753.38 +36.91 (+0.21%) FTSE 100
8,227.93 +48.25 (+0.59%) Bitcoin USD
61,509.71 +795.92 (+1.31%) CMC Crypto 200
1,283.16 -0.67 (-0.05%)
Wantedly, Inc. (3991.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,359.00 | 1,364.00 | 1,353.00 | 1,360.00 | 1,360.00 | 5,800 |
| 27 Jun 2024 | 1,341.00 | 1,353.00 | 1,323.00 | 1,353.00 | 1,353.00 | 11,400 |
| 26 Jun 2024 | 1,332.00 | 1,344.00 | 1,317.00 | 1,343.00 | 1,343.00 | 3,400 |
| 25 Jun 2024 | 1,342.00 | 1,344.00 | 1,311.00 | 1,335.00 | 1,335.00 | 5,200 |
| 24 Jun 2024 | 1,344.00 | 1,347.00 | 1,328.00 | 1,344.00 | 1,344.00 | 5,000 |
| 21 Jun 2024 | 1,338.00 | 1,343.00 | 1,324.00 | 1,338.00 | 1,338.00 | 3,300 |
| 20 Jun 2024 | 1,310.00 | 1,337.00 | 1,299.00 | 1,337.00 | 1,337.00 | 5,100 |
| 19 Jun 2024 | 1,295.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,310.00 | 3,400 |
| 18 Jun 2024 | 1,300.00 | 1,323.00 | 1,284.00 | 1,310.00 | 1,310.00 | 5,200 |
| 17 Jun 2024 | 1,296.00 | 1,340.00 | 1,288.00 | 1,300.00 | 1,300.00 | 4,300 |
| 14 Jun 2024 | 1,295.00 | 1,339.00 | 1,294.00 | 1,309.00 | 1,309.00 | 8,900 |
| 13 Jun 2024 | 1,333.00 | 1,350.00 | 1,301.00 | 1,325.00 | 1,325.00 | 6,700 |
| 12 Jun 2024 | 1,320.00 | 1,334.00 | 1,308.00 | 1,334.00 | 1,334.00 | 4,300 |
| 11 Jun 2024 | 1,317.00 | 1,320.00 | 1,282.00 | 1,320.00 | 1,320.00 | 5,100 |
| 10 Jun 2024 | 1,284.00 | 1,302.00 | 1,284.00 | 1,302.00 | 1,302.00 | 2,900 |
| 07 Jun 2024 | 1,289.00 | 1,304.00 | 1,286.00 | 1,300.00 | 1,300.00 | 3,400 |
| 06 Jun 2024 | 1,318.00 | 1,320.00 | 1,284.00 | 1,303.00 | 1,303.00 | 5,800 |
| 05 Jun 2024 | 1,294.00 | 1,335.00 | 1,279.00 | 1,319.00 | 1,319.00 | 13,000 |
| 04 Jun 2024 | 1,246.00 | 1,289.00 | 1,236.00 | 1,281.00 | 1,281.00 | 9,300 |
| 03 Jun 2024 | 1,241.00 | 1,255.00 | 1,221.00 | 1,242.00 | 1,242.00 | 8,000 |
| 31 May 2024 | 1,196.00 | 1,288.00 | 1,196.00 | 1,245.00 | 1,245.00 | 17,400 |
| 30 May 2024 | 1,171.00 | 1,209.00 | 1,171.00 | 1,202.00 | 1,202.00 | 6,200 |
| 29 May 2024 | 1,187.00 | 1,209.00 | 1,186.00 | 1,189.00 | 1,189.00 | 3,600 |
| 28 May 2024 | 1,216.00 | 1,216.00 | 1,197.00 | 1,197.00 | 1,197.00 | 3,400 |
| 27 May 2024 | 1,174.00 | 1,210.00 | 1,174.00 | 1,197.00 | 1,197.00 | 5,300 |
| 24 May 2024 | 1,190.00 | 1,208.00 | 1,171.00 | 1,182.00 | 1,182.00 | 2,500 |
| 23 May 2024 | 1,200.00 | 1,217.00 | 1,191.00 | 1,193.00 | 1,193.00 | 4,500 |
| 22 May 2024 | 1,211.00 | 1,212.00 | 1,195.00 | 1,197.00 | 1,197.00 | 3,300 |
| 21 May 2024 | 1,200.00 | 1,204.00 | 1,195.00 | 1,195.00 | 1,195.00 | 3,300 |
| 20 May 2024 | 1,224.00 | 1,224.00 | 1,202.00 | 1,202.00 | 1,202.00 | 3,800 |
| 17 May 2024 | 1,217.00 | 1,218.00 | 1,193.00 | 1,217.00 | 1,217.00 | 2,700 |
| 16 May 2024 | 1,202.00 | 1,225.00 | 1,191.00 | 1,203.00 | 1,203.00 | 3,300 |
| 15 May 2024 | 1,218.00 | 1,227.00 | 1,202.00 | 1,202.00 | 1,202.00 | 8,900 |
| 14 May 2024 | 1,200.00 | 1,218.00 | 1,183.00 | 1,217.00 | 1,217.00 | 3,700 |
| 13 May 2024 | 1,209.00 | 1,220.00 | 1,193.00 | 1,209.00 | 1,209.00 | 9,000 |
| 10 May 2024 | 1,218.00 | 1,218.00 | 1,206.00 | 1,211.00 | 1,211.00 | 900 |
| 09 May 2024 | 1,222.00 | 1,222.00 | 1,196.00 | 1,210.00 | 1,210.00 | 5,100 |
| 08 May 2024 | 1,232.00 | 1,232.00 | 1,201.00 | 1,206.00 | 1,206.00 | 3,400 |
| 07 May 2024 | 1,219.00 | 1,244.00 | 1,203.00 | 1,232.00 | 1,232.00 | 5,600 |
| 02 May 2024 | 1,217.00 | 1,219.00 | 1,206.00 | 1,219.00 | 1,219.00 | 2,300 |
| 01 May 2024 | 1,235.00 | 1,235.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,900 |
| 30 Apr 2024 | 1,231.00 | 1,237.00 | 1,219.00 | 1,237.00 | 1,237.00 | 4,000 |
| 26 Apr 2024 | 1,212.00 | 1,230.00 | 1,203.00 | 1,230.00 | 1,230.00 | 11,600 |
| 25 Apr 2024 | 1,212.00 | 1,212.00 | 1,192.00 | 1,212.00 | 1,212.00 | 3,300 |
| 24 Apr 2024 | 1,183.00 | 1,218.00 | 1,181.00 | 1,214.00 | 1,214.00 | 11,700 |
| 23 Apr 2024 | 1,196.00 | 1,198.00 | 1,173.00 | 1,183.00 | 1,183.00 | 3,800 |
| 22 Apr 2024 | 1,161.00 | 1,196.00 | 1,156.00 | 1,196.00 | 1,196.00 | 14,600 |
| 19 Apr 2024 | 1,199.00 | 1,208.00 | 1,151.00 | 1,165.00 | 1,165.00 | 34,800 |
| 18 Apr 2024 | 1,200.00 | 1,221.00 | 1,192.00 | 1,199.00 | 1,199.00 | 15,700 |
| 17 Apr 2024 | 1,210.00 | 1,229.00 | 1,203.00 | 1,208.00 | 1,208.00 | 8,500 |
| 16 Apr 2024 | 1,217.00 | 1,217.00 | 1,198.00 | 1,208.00 | 1,208.00 | 13,000 |
| 15 Apr 2024 | 1,255.00 | 1,255.00 | 1,198.00 | 1,217.00 | 1,217.00 | 45,600 |
| 12 Apr 2024 | 1,280.00 | 1,292.00 | 1,259.00 | 1,287.00 | 1,287.00 | 17,500 |
| 11 Apr 2024 | 1,276.00 | 1,277.00 | 1,255.00 | 1,269.00 | 1,269.00 | 9,100 |
| 10 Apr 2024 | 1,310.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,275.00 | 6,800 |
| 09 Apr 2024 | 1,300.00 | 1,305.00 | 1,292.00 | 1,292.00 | 1,292.00 | 3,900 |
| 08 Apr 2024 | 1,271.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,290.00 | 4,400 |
| 05 Apr 2024 | 1,269.00 | 1,283.00 | 1,250.00 | 1,271.00 | 1,271.00 | 6,300 |
| 04 Apr 2024 | 1,295.00 | 1,298.00 | 1,280.00 | 1,285.00 | 1,285.00 | 2,200 |
| 03 Apr 2024 | 1,291.00 | 1,291.00 | 1,265.00 | 1,283.00 | 1,283.00 | 11,800 |
| 02 Apr 2024 | 1,315.00 | 1,315.00 | 1,290.00 | 1,296.00 | 1,296.00 | 8,000 |
| 01 Apr 2024 | 1,316.00 | 1,320.00 | 1,304.00 | 1,310.00 | 1,310.00 | 5,400 |
| 29 Mar 2024 | 1,319.00 | 1,325.00 | 1,303.00 | 1,313.00 | 1,313.00 | 4,700 |
| 28 Mar 2024 | 1,307.00 | 1,308.00 | 1,291.00 | 1,301.00 | 1,301.00 | 3,200 |
| 27 Mar 2024 | 1,313.00 | 1,320.00 | 1,300.00 | 1,307.00 | 1,307.00 | 12,200 |
| 26 Mar 2024 | 1,292.00 | 1,315.00 | 1,289.00 | 1,313.00 | 1,313.00 | 6,100 |
| 25 Mar 2024 | 1,307.00 | 1,324.00 | 1,296.00 | 1,296.00 | 1,296.00 | 10,000 |
| 22 Mar 2024 | 1,333.00 | 1,333.00 | 1,308.00 | 1,324.00 | 1,324.00 | 7,300 |
| 21 Mar 2024 | 1,325.00 | 1,345.00 | 1,325.00 | 1,339.00 | 1,339.00 | 15,900 |
| 19 Mar 2024 | 1,308.00 | 1,325.00 | 1,280.00 | 1,315.00 | 1,315.00 | 9,600 |
| 18 Mar 2024 | 1,285.00 | 1,320.00 | 1,285.00 | 1,308.00 | 1,308.00 | 15,100 |
| 15 Mar 2024 | 1,285.00 | 1,315.00 | 1,272.00 | 1,278.00 | 1,278.00 | 15,500 |
| 14 Mar 2024 | 1,304.00 | 1,308.00 | 1,284.00 | 1,291.00 | 1,291.00 | 8,700 |
| 13 Mar 2024 | 1,288.00 | 1,308.00 | 1,267.00 | 1,304.00 | 1,304.00 | 20,900 |
| 12 Mar 2024 | 1,212.00 | 1,285.00 | 1,210.00 | 1,285.00 | 1,285.00 | 22,100 |
| 11 Mar 2024 | 1,225.00 | 1,263.00 | 1,210.00 | 1,212.00 | 1,212.00 | 31,800 |
| 08 Mar 2024 | 1,265.00 | 1,274.00 | 1,224.00 | 1,239.00 | 1,239.00 | 50,900 |
| 07 Mar 2024 | 1,296.00 | 1,301.00 | 1,270.00 | 1,274.00 | 1,274.00 | 16,500 |
| 06 Mar 2024 | 1,259.00 | 1,325.00 | 1,259.00 | 1,300.00 | 1,300.00 | 23,400 |
| 05 Mar 2024 | 1,276.00 | 1,299.00 | 1,260.00 | 1,272.00 | 1,272.00 | 14,000 |
| 04 Mar 2024 | 1,283.00 | 1,327.00 | 1,272.00 | 1,287.00 | 1,287.00 | 23,400 |
| 01 Mar 2024 | 1,276.00 | 1,299.00 | 1,272.00 | 1,280.00 | 1,280.00 | 18,700 |
| 29 Feb 2024 | 1,320.00 | 1,322.00 | 1,268.00 | 1,281.00 | 1,281.00 | 42,100 |
| 28 Feb 2024 | 1,316.00 | 1,349.00 | 1,300.00 | 1,327.00 | 1,327.00 | 69,700 |
| 27 Feb 2024 | 1,310.00 | 1,346.00 | 1,310.00 | 1,329.00 | 1,329.00 | 17,400 |
| 26 Feb 2024 | 1,330.00 | 1,330.00 | 1,285.00 | 1,303.00 | 1,303.00 | 33,200 |
| 22 Feb 2024 | 1,330.00 | 1,333.00 | 1,312.00 | 1,328.00 | 1,328.00 | 11,100 |
| 21 Feb 2024 | 1,373.00 | 1,373.00 | 1,309.00 | 1,330.00 | 1,330.00 | 25,700 |
| 20 Feb 2024 | 1,352.00 | 1,395.00 | 1,344.00 | 1,367.00 | 1,367.00 | 45,000 |
| 19 Feb 2024 | 1,285.00 | 1,318.00 | 1,275.00 | 1,305.00 | 1,305.00 | 24,700 |
| 16 Feb 2024 | 1,259.00 | 1,294.00 | 1,246.00 | 1,276.00 | 1,276.00 | 37,000 |
| 15 Feb 2024 | 1,320.00 | 1,320.00 | 1,237.00 | 1,250.00 | 1,250.00 | 60,200 |
| 14 Feb 2024 | 1,355.00 | 1,365.00 | 1,308.00 | 1,320.00 | 1,320.00 | 49,900 |
| 13 Feb 2024 | 1,383.00 | 1,420.00 | 1,358.00 | 1,373.00 | 1,373.00 | 45,500 |
| 09 Feb 2024 | 1,385.00 | 1,408.00 | 1,380.00 | 1,380.00 | 1,380.00 | 32,700 |
| 08 Feb 2024 | 1,416.00 | 1,416.00 | 1,392.00 | 1,400.00 | 1,400.00 | 25,500 |
| 07 Feb 2024 | 1,440.00 | 1,451.00 | 1,395.00 | 1,424.00 | 1,424.00 | 68,000 |
| 06 Feb 2024 | 1,463.00 | 1,464.00 | 1,440.00 | 1,452.00 | 1,452.00 | 37,800 |
| 05 Feb 2024 | 1,460.00 | 1,504.00 | 1,456.00 | 1,477.00 | 1,477.00 | 25,800 |
| 02 Feb 2024 | 1,450.00 | 1,483.00 | 1,450.00 | 1,463.00 | 1,463.00 | 20,300 |
| *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.