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
63,613.67 +108.91 (+0.17%) CMC Crypto 200
1,366.13 +53.50 (+4.07%)
Money Forward, Inc. (3994.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 | 5,280.00 | 5,280.00 | 4,980.00 | 5,123.00 | 5,123.00 | 651,700 |
| 18 Apr 2024 | 5,175.00 | 5,324.00 | 5,080.00 | 5,215.00 | 5,215.00 | 707,200 |
| 17 Apr 2024 | 5,568.00 | 5,575.00 | 5,172.00 | 5,219.00 | 5,219.00 | 1,340,400 |
| 16 Apr 2024 | 5,460.00 | 5,709.00 | 5,390.00 | 5,625.00 | 5,625.00 | 889,900 |
| 15 Apr 2024 | 5,938.00 | 6,135.00 | 5,403.00 | 5,495.00 | 5,495.00 | 2,543,700 |
| 12 Apr 2024 | 6,155.00 | 6,245.00 | 6,016.00 | 6,038.00 | 6,038.00 | 537,500 |
| 11 Apr 2024 | 6,136.00 | 6,170.00 | 5,979.00 | 6,025.00 | 6,025.00 | 577,900 |
| 10 Apr 2024 | 6,350.00 | 6,380.00 | 6,251.00 | 6,296.00 | 6,296.00 | 288,500 |
| 09 Apr 2024 | 6,255.00 | 6,359.00 | 6,243.00 | 6,344.00 | 6,344.00 | 245,500 |
| 08 Apr 2024 | 6,156.00 | 6,312.00 | 6,080.00 | 6,260.00 | 6,260.00 | 430,000 |
| 05 Apr 2024 | 6,200.00 | 6,221.00 | 6,033.00 | 6,061.00 | 6,061.00 | 402,500 |
| 04 Apr 2024 | 6,300.00 | 6,414.00 | 6,215.00 | 6,329.00 | 6,329.00 | 397,000 |
| 03 Apr 2024 | 6,467.00 | 6,523.00 | 6,265.00 | 6,269.00 | 6,269.00 | 399,600 |
| 02 Apr 2024 | 6,574.00 | 6,622.00 | 6,480.00 | 6,530.00 | 6,530.00 | 474,800 |
| 01 Apr 2024 | 6,772.00 | 6,779.00 | 6,526.00 | 6,574.00 | 6,574.00 | 268,000 |
| 29 Mar 2024 | 6,720.00 | 6,790.00 | 6,563.00 | 6,626.00 | 6,626.00 | 209,300 |
| 28 Mar 2024 | 6,634.00 | 6,735.00 | 6,584.00 | 6,725.00 | 6,725.00 | 494,400 |
| 27 Mar 2024 | 6,740.00 | 6,824.00 | 6,661.00 | 6,715.00 | 6,715.00 | 574,600 |
| 26 Mar 2024 | 6,480.00 | 6,630.00 | 6,466.00 | 6,587.00 | 6,587.00 | 302,600 |
| 25 Mar 2024 | 6,440.00 | 6,553.00 | 6,369.00 | 6,505.00 | 6,505.00 | 534,900 |
| 22 Mar 2024 | 6,350.00 | 6,481.00 | 6,310.00 | 6,469.00 | 6,469.00 | 343,600 |
| 21 Mar 2024 | 6,365.00 | 6,534.00 | 6,301.00 | 6,450.00 | 6,450.00 | 533,400 |
| 19 Mar 2024 | 6,050.00 | 6,194.00 | 6,010.00 | 6,165.00 | 6,165.00 | 326,200 |
| 18 Mar 2024 | 6,010.00 | 6,143.00 | 5,935.00 | 6,119.00 | 6,119.00 | 583,100 |
| 15 Mar 2024 | 6,240.00 | 6,303.00 | 6,004.00 | 6,035.00 | 6,035.00 | 669,600 |
| 14 Mar 2024 | 6,364.00 | 6,388.00 | 6,251.00 | 6,327.00 | 6,327.00 | 291,600 |
| 13 Mar 2024 | 6,500.00 | 6,598.00 | 6,406.00 | 6,433.00 | 6,433.00 | 226,900 |
| 12 Mar 2024 | 6,331.00 | 6,498.00 | 6,232.00 | 6,498.00 | 6,498.00 | 287,100 |
| 11 Mar 2024 | 6,400.00 | 6,440.00 | 6,288.00 | 6,431.00 | 6,431.00 | 470,900 |
| 08 Mar 2024 | 6,578.00 | 6,734.00 | 6,524.00 | 6,582.00 | 6,582.00 | 352,100 |
| 07 Mar 2024 | 6,760.00 | 6,765.00 | 6,628.00 | 6,649.00 | 6,649.00 | 282,800 |
| 06 Mar 2024 | 6,500.00 | 6,630.00 | 6,403.00 | 6,612.00 | 6,612.00 | 480,800 |
| 05 Mar 2024 | 6,688.00 | 6,731.00 | 6,559.00 | 6,678.00 | 6,678.00 | 422,700 |
| 04 Mar 2024 | 6,930.00 | 6,947.00 | 6,724.00 | 6,779.00 | 6,779.00 | 453,600 |
| 01 Mar 2024 | 6,631.00 | 6,931.00 | 6,610.00 | 6,869.00 | 6,869.00 | 969,600 |
| 29 Feb 2024 | 6,575.00 | 6,740.00 | 6,511.00 | 6,610.00 | 6,610.00 | 1,002,300 |
| 28 Feb 2024 | 6,278.00 | 6,675.00 | 6,272.00 | 6,587.00 | 6,587.00 | 1,473,700 |
| 27 Feb 2024 | 5,960.00 | 6,209.00 | 5,915.00 | 6,180.00 | 6,180.00 | 812,300 |
| 26 Feb 2024 | 5,733.00 | 5,984.00 | 5,686.00 | 5,873.00 | 5,873.00 | 454,400 |
| 22 Feb 2024 | 5,764.00 | 5,812.00 | 5,612.00 | 5,691.00 | 5,691.00 | 446,200 |
| 21 Feb 2024 | 5,743.00 | 5,769.00 | 5,675.00 | 5,712.00 | 5,712.00 | 416,000 |
| 20 Feb 2024 | 5,830.00 | 5,851.00 | 5,691.00 | 5,749.00 | 5,749.00 | 360,400 |
| 19 Feb 2024 | 5,898.00 | 5,923.00 | 5,678.00 | 5,816.00 | 5,816.00 | 643,500 |
| 16 Feb 2024 | 5,925.00 | 5,971.00 | 5,780.00 | 5,898.00 | 5,898.00 | 653,900 |
| 15 Feb 2024 | 5,953.00 | 6,030.00 | 5,855.00 | 5,922.00 | 5,922.00 | 535,600 |
| 14 Feb 2024 | 5,931.00 | 5,997.00 | 5,894.00 | 5,897.00 | 5,897.00 | 575,200 |
| 13 Feb 2024 | 5,956.00 | 6,190.00 | 5,889.00 | 6,098.00 | 6,098.00 | 756,700 |
| 09 Feb 2024 | 5,836.00 | 6,049.00 | 5,807.00 | 5,930.00 | 5,930.00 | 686,400 |
| 08 Feb 2024 | 5,741.00 | 5,834.00 | 5,691.00 | 5,771.00 | 5,771.00 | 441,100 |
| 07 Feb 2024 | 5,745.00 | 5,793.00 | 5,654.00 | 5,736.00 | 5,736.00 | 325,700 |
| 06 Feb 2024 | 5,728.00 | 5,784.00 | 5,701.00 | 5,727.00 | 5,727.00 | 358,800 |
| 05 Feb 2024 | 5,814.00 | 5,866.00 | 5,649.00 | 5,815.00 | 5,815.00 | 569,500 |
| 02 Feb 2024 | 5,804.00 | 5,827.00 | 5,711.00 | 5,825.00 | 5,825.00 | 528,300 |
| 01 Feb 2024 | 5,797.00 | 5,823.00 | 5,700.00 | 5,704.00 | 5,704.00 | 681,000 |
| 31 Jan 2024 | 5,667.00 | 5,847.00 | 5,645.00 | 5,847.00 | 5,847.00 | 885,400 |
| 30 Jan 2024 | 5,642.00 | 5,723.00 | 5,539.00 | 5,695.00 | 5,695.00 | 888,100 |
| 29 Jan 2024 | 5,526.00 | 5,535.00 | 5,461.00 | 5,482.00 | 5,482.00 | 517,100 |
| 26 Jan 2024 | 5,494.00 | 5,633.00 | 5,401.00 | 5,426.00 | 5,426.00 | 846,800 |
| 25 Jan 2024 | 5,444.00 | 5,500.00 | 5,308.00 | 5,498.00 | 5,498.00 | 915,100 |
| 24 Jan 2024 | 5,574.00 | 5,575.00 | 5,378.00 | 5,393.00 | 5,393.00 | 656,800 |
| 23 Jan 2024 | 5,398.00 | 5,536.00 | 5,390.00 | 5,474.00 | 5,474.00 | 994,700 |
| 22 Jan 2024 | 5,378.00 | 5,460.00 | 5,260.00 | 5,298.00 | 5,298.00 | 825,200 |
| 19 Jan 2024 | 5,149.00 | 5,363.00 | 5,132.00 | 5,354.00 | 5,354.00 | 1,115,800 |
| 18 Jan 2024 | 5,206.00 | 5,255.00 | 5,057.00 | 5,064.00 | 5,064.00 | 834,700 |
| 17 Jan 2024 | 5,290.00 | 5,344.00 | 5,132.00 | 5,255.00 | 5,255.00 | 1,962,500 |
| 16 Jan 2024 | 5,249.00 | 5,441.00 | 5,132.00 | 5,343.00 | 5,343.00 | 2,558,200 |
| 15 Jan 2024 | 5,079.00 | 5,196.00 | 4,978.00 | 5,124.00 | 5,124.00 | 990,600 |
| 12 Jan 2024 | 4,550.00 | 4,550.00 | 4,416.00 | 4,496.00 | 4,496.00 | 1,011,500 |
| 11 Jan 2024 | 4,570.00 | 4,580.00 | 4,447.00 | 4,447.00 | 4,447.00 | 1,400,500 |
| 10 Jan 2024 | 4,145.00 | 4,331.00 | 4,086.00 | 4,331.00 | 4,331.00 | 678,000 |
| 09 Jan 2024 | 4,132.00 | 4,144.00 | 4,026.00 | 4,122.00 | 4,122.00 | 1,505,800 |
| 05 Jan 2024 | 4,089.00 | 4,110.00 | 3,972.00 | 4,000.00 | 4,000.00 | 1,112,300 |
| 04 Jan 2024 | 4,160.00 | 4,190.00 | 4,065.00 | 4,155.00 | 4,155.00 | 596,200 |
| 29 Dec 2023 | 4,279.00 | 4,356.00 | 4,251.00 | 4,322.00 | 4,322.00 | 294,500 |
| 28 Dec 2023 | 4,307.00 | 4,346.00 | 4,208.00 | 4,346.00 | 4,346.00 | 313,100 |
| 27 Dec 2023 | 4,122.00 | 4,292.00 | 4,122.00 | 4,265.00 | 4,265.00 | 447,000 |
| 26 Dec 2023 | 4,093.00 | 4,180.00 | 4,093.00 | 4,115.00 | 4,115.00 | 290,200 |
| 25 Dec 2023 | 4,140.00 | 4,156.00 | 4,071.00 | 4,114.00 | 4,114.00 | 249,400 |
| 22 Dec 2023 | 4,133.00 | 4,283.00 | 4,110.00 | 4,130.00 | 4,130.00 | 388,800 |
| 21 Dec 2023 | 4,150.00 | 4,177.00 | 4,103.00 | 4,150.00 | 4,150.00 | 432,800 |
| 20 Dec 2023 | 4,307.00 | 4,310.00 | 4,161.00 | 4,181.00 | 4,181.00 | 351,700 |
| 19 Dec 2023 | 4,219.00 | 4,301.00 | 4,189.00 | 4,263.00 | 4,263.00 | 453,600 |
| 18 Dec 2023 | 4,244.00 | 4,266.00 | 4,136.00 | 4,199.00 | 4,199.00 | 420,600 |
| 15 Dec 2023 | 4,282.00 | 4,402.00 | 4,240.00 | 4,266.00 | 4,266.00 | 699,800 |
| 14 Dec 2023 | 4,332.00 | 4,443.00 | 4,252.00 | 4,252.00 | 4,252.00 | 1,116,400 |
| 13 Dec 2023 | 4,100.00 | 4,171.00 | 4,066.00 | 4,122.00 | 4,122.00 | 771,900 |
| 12 Dec 2023 | 4,083.00 | 4,084.00 | 3,918.00 | 3,977.00 | 3,977.00 | 628,600 |
| 11 Dec 2023 | 4,136.00 | 4,142.00 | 3,993.00 | 4,020.00 | 4,020.00 | 483,200 |
| 08 Dec 2023 | 4,132.00 | 4,160.00 | 4,064.00 | 4,111.00 | 4,111.00 | 1,004,900 |
| 07 Dec 2023 | 4,270.00 | 4,270.00 | 4,102.00 | 4,113.00 | 4,113.00 | 852,500 |
| 06 Dec 2023 | 4,240.00 | 4,285.00 | 4,191.00 | 4,275.00 | 4,275.00 | 700,900 |
| 05 Dec 2023 | 4,386.00 | 4,398.00 | 4,235.00 | 4,245.00 | 4,245.00 | 763,500 |
| 04 Dec 2023 | 4,445.00 | 4,490.00 | 4,344.00 | 4,450.00 | 4,450.00 | 573,600 |
| 01 Dec 2023 | 4,489.00 | 4,508.00 | 4,411.00 | 4,411.00 | 4,411.00 | 557,700 |
| 30 Nov 2023 | 4,600.00 | 4,645.00 | 4,514.00 | 4,542.00 | 4,542.00 | 577,000 |
| 29 Nov 2023 | 4,453.00 | 4,640.00 | 4,448.00 | 4,518.00 | 4,518.00 | 556,000 |
| 28 Nov 2023 | 4,585.00 | 4,589.00 | 4,487.00 | 4,523.00 | 4,523.00 | 339,000 |
| 27 Nov 2023 | 4,647.00 | 4,684.00 | 4,505.00 | 4,537.00 | 4,537.00 | 501,200 |
| 24 Nov 2023 | 4,579.00 | 4,697.00 | 4,573.00 | 4,666.00 | 4,666.00 | 508,700 |
| 22 Nov 2023 | 4,611.00 | 4,613.00 | 4,533.00 | 4,613.00 | 4,613.00 | 588,900 |
| *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.