Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,476.88 +3.65 (+0.07%) Dow
38,772.47 -5.63 (-0.01%) Nasdaq
17,868.31 +11.29 (+0.06%) Bitcoin USD
64,872.10 -768.80 (-1.17%) CMC Crypto 200
1,350.35 -39.05 (-2.81%)
TRADE WORKS Co., Ltd (3997.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 801.00 | 820.00 | 801.00 | 820.00 | 820.00 | 10,300 |
| 17 Jun 2024 | 783.00 | 798.00 | 783.00 | 798.00 | 798.00 | 500 |
| 14 Jun 2024 | 798.00 | 800.00 | 793.00 | 797.00 | 797.00 | 1,900 |
| 13 Jun 2024 | 786.00 | 799.00 | 786.00 | 798.00 | 798.00 | 1,400 |
| 12 Jun 2024 | 785.00 | 786.00 | 785.00 | 786.00 | 786.00 | 400 |
| 11 Jun 2024 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 500 |
| 10 Jun 2024 | 777.00 | 780.00 | 777.00 | 779.00 | 779.00 | 600 |
| 07 Jun 2024 | 771.00 | 780.00 | 771.00 | 775.00 | 775.00 | 2,100 |
| 06 Jun 2024 | 783.00 | 784.00 | 775.00 | 781.00 | 781.00 | 2,700 |
| 05 Jun 2024 | 780.00 | 791.00 | 780.00 | 781.00 | 781.00 | 1,500 |
| 04 Jun 2024 | 781.00 | 788.00 | 781.00 | 785.00 | 785.00 | 1,600 |
| 03 Jun 2024 | 792.00 | 794.00 | 781.00 | 781.00 | 781.00 | 1,100 |
| 31 May 2024 | 780.00 | 791.00 | 780.00 | 791.00 | 791.00 | 1,900 |
| 30 May 2024 | 782.00 | 789.00 | 782.00 | 785.00 | 785.00 | 1,700 |
| 29 May 2024 | 802.00 | 802.00 | 787.00 | 795.00 | 795.00 | 800 |
| 28 May 2024 | 796.00 | 802.00 | 796.00 | 802.00 | 802.00 | 400 |
| 27 May 2024 | 791.00 | 800.00 | 785.00 | 793.00 | 793.00 | 7,400 |
| 24 May 2024 | 800.00 | 802.00 | 789.00 | 799.00 | 799.00 | 1,300 |
| 23 May 2024 | 795.00 | 802.00 | 790.00 | 790.00 | 790.00 | 3,700 |
| 22 May 2024 | 798.00 | 800.00 | 791.00 | 792.00 | 792.00 | 2,100 |
| 21 May 2024 | 797.00 | 803.00 | 794.00 | 798.00 | 798.00 | 2,400 |
| 20 May 2024 | 804.00 | 810.00 | 795.00 | 796.00 | 796.00 | 4,000 |
| 17 May 2024 | 790.00 | 813.00 | 780.00 | 799.00 | 799.00 | 20,900 |
| 16 May 2024 | 796.00 | 800.00 | 792.00 | 792.00 | 792.00 | 1,800 |
| 15 May 2024 | 801.00 | 807.00 | 790.00 | 796.00 | 796.00 | 5,400 |
| 14 May 2024 | 806.00 | 814.00 | 801.00 | 801.00 | 801.00 | 3,800 |
| 13 May 2024 | 802.00 | 815.00 | 801.00 | 811.00 | 811.00 | 3,700 |
| 10 May 2024 | 823.00 | 825.00 | 813.00 | 824.00 | 824.00 | 2,500 |
| 09 May 2024 | 821.00 | 825.00 | 819.00 | 820.00 | 820.00 | 5,800 |
| 08 May 2024 | 821.00 | 823.00 | 809.00 | 821.00 | 821.00 | 2,600 |
| 07 May 2024 | 804.00 | 816.00 | 804.00 | 815.00 | 815.00 | 5,800 |
| 02 May 2024 | 788.00 | 808.00 | 788.00 | 797.00 | 797.00 | 12,900 |
| 01 May 2024 | 809.00 | 821.00 | 809.00 | 810.00 | 810.00 | 1,300 |
| 30 Apr 2024 | 823.00 | 823.00 | 811.00 | 811.00 | 811.00 | 1,000 |
| 26 Apr 2024 | 810.00 | 816.00 | 810.00 | 816.00 | 816.00 | 1,500 |
| 25 Apr 2024 | 825.00 | 825.00 | 813.00 | 822.00 | 822.00 | 4,700 |
| 24 Apr 2024 | 798.00 | 810.00 | 798.00 | 810.00 | 810.00 | 1,400 |
| 23 Apr 2024 | 797.00 | 808.00 | 797.00 | 798.00 | 798.00 | 6,800 |
| 22 Apr 2024 | 817.00 | 817.00 | 804.00 | 804.00 | 804.00 | 4,000 |
| 19 Apr 2024 | 812.00 | 820.00 | 810.00 | 817.00 | 817.00 | 4,200 |
| 18 Apr 2024 | 809.00 | 824.00 | 809.00 | 818.00 | 818.00 | 6,600 |
| 17 Apr 2024 | 817.00 | 819.00 | 809.00 | 809.00 | 809.00 | 4,000 |
| 16 Apr 2024 | 830.00 | 841.00 | 813.00 | 813.00 | 813.00 | 2,800 |
| 15 Apr 2024 | 848.00 | 848.00 | 833.00 | 833.00 | 833.00 | 4,000 |
| 12 Apr 2024 | 847.00 | 853.00 | 843.00 | 848.00 | 848.00 | 3,200 |
| 11 Apr 2024 | 866.00 | 868.00 | 845.00 | 849.00 | 849.00 | 3,400 |
| 10 Apr 2024 | 844.00 | 869.00 | 844.00 | 866.00 | 866.00 | 3,200 |
| 09 Apr 2024 | 864.00 | 868.00 | 863.00 | 868.00 | 868.00 | 1,800 |
| 08 Apr 2024 | 868.00 | 868.00 | 862.00 | 864.00 | 864.00 | 2,700 |
| 05 Apr 2024 | 856.00 | 869.00 | 852.00 | 860.00 | 860.00 | 2,600 |
| 04 Apr 2024 | 864.00 | 868.00 | 864.00 | 866.00 | 866.00 | 2,700 |
| 03 Apr 2024 | 863.00 | 874.00 | 863.00 | 874.00 | 874.00 | 2,100 |
| 02 Apr 2024 | 879.00 | 879.00 | 868.00 | 871.00 | 871.00 | 5,000 |
| 01 Apr 2024 | 877.00 | 877.00 | 870.00 | 873.00 | 873.00 | 3,200 |
| 29 Mar 2024 | 866.00 | 873.00 | 860.00 | 868.00 | 868.00 | 2,800 |
| 28 Mar 2024 | 864.00 | 868.00 | 850.00 | 866.00 | 866.00 | 2,500 |
| 27 Mar 2024 | 882.00 | 882.00 | 866.00 | 867.00 | 867.00 | 2,700 |
| 26 Mar 2024 | 872.00 | 880.00 | 865.00 | 880.00 | 880.00 | 3,300 |
| 25 Mar 2024 | 878.00 | 878.00 | 866.00 | 875.00 | 875.00 | 2,800 |
| 22 Mar 2024 | 872.00 | 872.00 | 863.00 | 870.00 | 870.00 | 1,800 |
| 21 Mar 2024 | 876.00 | 885.00 | 868.00 | 868.00 | 868.00 | 3,000 |
| 19 Mar 2024 | 888.00 | 889.00 | 871.00 | 876.00 | 876.00 | 2,500 |
| 18 Mar 2024 | 872.00 | 888.00 | 872.00 | 887.00 | 887.00 | 3,400 |
| 15 Mar 2024 | 883.00 | 883.00 | 866.00 | 875.00 | 875.00 | 1,400 |
| 14 Mar 2024 | 861.00 | 890.00 | 861.00 | 882.00 | 882.00 | 2,700 |
| 13 Mar 2024 | 877.00 | 883.00 | 861.00 | 861.00 | 861.00 | 2,400 |
| 12 Mar 2024 | 858.00 | 880.00 | 843.00 | 880.00 | 880.00 | 4,800 |
| 11 Mar 2024 | 861.00 | 867.00 | 841.00 | 843.00 | 843.00 | 6,800 |
| 08 Mar 2024 | 877.00 | 930.00 | 854.00 | 860.00 | 860.00 | 33,200 |
| 07 Mar 2024 | 881.00 | 888.00 | 864.00 | 864.00 | 864.00 | 4,900 |
| 06 Mar 2024 | 862.00 | 880.00 | 862.00 | 878.00 | 878.00 | 4,000 |
| 05 Mar 2024 | 874.00 | 878.00 | 833.00 | 866.00 | 866.00 | 4,200 |
| 04 Mar 2024 | 885.00 | 894.00 | 883.00 | 887.00 | 887.00 | 2,400 |
| 01 Mar 2024 | 879.00 | 894.00 | 879.00 | 885.00 | 885.00 | 1,600 |
| 29 Feb 2024 | 905.00 | 905.00 | 877.00 | 889.00 | 889.00 | 8,400 |
| 28 Feb 2024 | 916.00 | 916.00 | 898.00 | 898.00 | 898.00 | 5,200 |
| 27 Feb 2024 | 897.00 | 926.00 | 897.00 | 916.00 | 916.00 | 10,100 |
| 26 Feb 2024 | 855.00 | 898.00 | 830.00 | 898.00 | 898.00 | 13,200 |
| 22 Feb 2024 | 880.00 | 880.00 | 851.00 | 851.00 | 851.00 | 4,100 |
| 21 Feb 2024 | 862.00 | 872.00 | 842.00 | 863.00 | 863.00 | 8,100 |
| 20 Feb 2024 | 859.00 | 863.00 | 854.00 | 862.00 | 862.00 | 2,700 |
| 19 Feb 2024 | 827.00 | 875.00 | 820.00 | 859.00 | 859.00 | 7,700 |
| 16 Feb 2024 | 834.00 | 854.00 | 830.00 | 842.00 | 842.00 | 5,300 |
| 15 Feb 2024 | 859.00 | 860.00 | 822.00 | 834.00 | 834.00 | 10,800 |
| 14 Feb 2024 | 851.00 | 856.00 | 821.00 | 850.00 | 850.00 | 27,300 |
| 13 Feb 2024 | 898.00 | 922.00 | 879.00 | 885.00 | 885.00 | 23,700 |
| 09 Feb 2024 | 882.00 | 898.00 | 881.00 | 898.00 | 898.00 | 3,200 |
| 08 Feb 2024 | 907.00 | 907.00 | 880.00 | 883.00 | 883.00 | 14,400 |
| 07 Feb 2024 | 907.00 | 921.00 | 866.00 | 894.00 | 894.00 | 22,300 |
| 06 Feb 2024 | 925.00 | 940.00 | 916.00 | 916.00 | 916.00 | 7,800 |
| 05 Feb 2024 | 921.00 | 938.00 | 921.00 | 928.00 | 928.00 | 5,300 |
| 02 Feb 2024 | 926.00 | 933.00 | 914.00 | 925.00 | 925.00 | 2,400 |
| 01 Feb 2024 | 933.00 | 940.00 | 925.00 | 933.00 | 933.00 | 3,200 |
| 31 Jan 2024 | 941.00 | 941.00 | 934.00 | 936.00 | 936.00 | 1,200 |
| 30 Jan 2024 | 938.00 | 945.00 | 934.00 | 936.00 | 936.00 | 4,500 |
| 29 Jan 2024 | 952.00 | 960.00 | 942.00 | 942.00 | 942.00 | 4,800 |
| 26 Jan 2024 | 970.00 | 978.00 | 953.00 | 954.00 | 954.00 | 8,300 |
| 25 Jan 2024 | 956.00 | 972.00 | 947.00 | 970.00 | 970.00 | 9,500 |
| 24 Jan 2024 | 940.00 | 945.00 | 934.00 | 945.00 | 945.00 | 1,200 |
| 23 Jan 2024 | 925.00 | 960.00 | 922.00 | 944.00 | 944.00 | 10,200 |
| *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.