Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,266.67 -10.84 (-0.21%) Dow
38,469.39 -216.93 (-0.56%) Nasdaq
16,754.02 +19.00 (+0.11%) Bitcoin USD
69,125.39 +1,441.96 (+2.13%) CMC Crypto 200
1,451.61 -16.33 (-1.11%)
Basis Corporation (4068.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1,160.00 | 1,160.00 | 1,148.00 | 1,150.00 | 1,150.00 | 900 |
| 31 May 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 200 |
| 30 May 2024 | 1,131.00 | 1,131.00 | 1,130.00 | 1,130.00 | 1,130.00 | 300 |
| 29 May 2024 | 1,136.00 | 1,142.00 | 1,130.00 | 1,131.00 | 1,131.00 | 1,600 |
| 28 May 2024 | 1,168.00 | 1,168.00 | 1,150.00 | 1,150.00 | 1,150.00 | 700 |
| 27 May 2024 | 1,137.00 | 1,165.00 | 1,135.00 | 1,146.00 | 1,146.00 | 1,100 |
| 24 May 2024 | 1,151.00 | 1,151.00 | 1,131.00 | 1,146.00 | 1,146.00 | 1,400 |
| 23 May 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 200 |
| 22 May 2024 | 1,139.00 | 1,153.00 | 1,135.00 | 1,144.00 | 1,144.00 | 1,300 |
| 21 May 2024 | 1,142.00 | 1,162.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,800 |
| 20 May 2024 | 1,150.00 | 1,165.00 | 1,141.00 | 1,142.00 | 1,142.00 | 1,600 |
| 17 May 2024 | 1,151.00 | 1,151.00 | 1,138.00 | 1,143.00 | 1,143.00 | 800 |
| 16 May 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,152.00 | 1,152.00 | 10,500 |
| 15 May 2024 | 1,215.00 | 1,234.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1,000 |
| 14 May 2024 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 400 |
| 13 May 2024 | 1,212.00 | 1,215.00 | 1,202.00 | 1,215.00 | 1,215.00 | 500 |
| 10 May 2024 | 1,232.00 | 1,232.00 | 1,212.00 | 1,212.00 | 1,212.00 | 400 |
| 09 May 2024 | 1,220.00 | 1,234.00 | 1,220.00 | 1,234.00 | 1,234.00 | 200 |
| 08 May 2024 | 1,222.00 | 1,239.00 | 1,217.00 | 1,217.00 | 1,217.00 | 2,000 |
| 07 May 2024 | 1,237.00 | 1,239.00 | 1,237.00 | 1,239.00 | 1,239.00 | 1,500 |
| 02 May 2024 | 1,196.00 | 1,246.00 | 1,196.00 | 1,221.00 | 1,221.00 | 4,500 |
| 01 May 2024 | 1,202.00 | 1,224.00 | 1,166.00 | 1,203.00 | 1,203.00 | 13,800 |
| 30 Apr 2024 | 1,202.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1,000 |
| 26 Apr 2024 | 1,218.00 | 1,220.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,400 |
| 25 Apr 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - |
| 24 Apr 2024 | 1,212.00 | 1,239.00 | 1,212.00 | 1,239.00 | 1,239.00 | 300 |
| 23 Apr 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 100 |
| 22 Apr 2024 | 1,240.00 | 1,240.00 | 1,202.00 | 1,212.00 | 1,212.00 | 1,900 |
| 19 Apr 2024 | 1,222.00 | 1,222.00 | 1,218.00 | 1,218.00 | 1,218.00 | 2,700 |
| 18 Apr 2024 | 1,221.00 | 1,224.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,000 |
| 17 Apr 2024 | 1,239.00 | 1,239.00 | 1,220.00 | 1,220.00 | 1,220.00 | 700 |
| 16 Apr 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
| 15 Apr 2024 | 1,222.00 | 1,235.00 | 1,221.00 | 1,235.00 | 1,235.00 | 600 |
| 12 Apr 2024 | 1,223.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,100 |
| 11 Apr 2024 | 1,223.00 | 1,233.00 | 1,223.00 | 1,231.00 | 1,231.00 | 500 |
| 10 Apr 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 300 |
| 09 Apr 2024 | 1,230.00 | 1,240.00 | 1,229.00 | 1,240.00 | 1,240.00 | 600 |
| 08 Apr 2024 | 1,232.00 | 1,244.00 | 1,220.00 | 1,227.00 | 1,227.00 | 4,300 |
| 05 Apr 2024 | 1,248.00 | 1,287.00 | 1,240.00 | 1,241.00 | 1,241.00 | 2,400 |
| 04 Apr 2024 | 1,287.00 | 1,287.00 | 1,250.00 | 1,258.00 | 1,258.00 | 2,700 |
| 03 Apr 2024 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 300 |
| 02 Apr 2024 | 1,301.00 | 1,301.00 | 1,263.00 | 1,282.00 | 1,282.00 | 1,600 |
| 01 Apr 2024 | 1,280.00 | 1,300.00 | 1,278.00 | 1,296.00 | 1,296.00 | 3,600 |
| 29 Mar 2024 | 1,271.00 | 1,289.00 | 1,271.00 | 1,271.00 | 1,271.00 | 600 |
| 28 Mar 2024 | 1,264.00 | 1,292.00 | 1,264.00 | 1,285.00 | 1,285.00 | 900 |
| 27 Mar 2024 | 1,279.00 | 1,295.00 | 1,271.00 | 1,294.00 | 1,294.00 | 1,000 |
| 26 Mar 2024 | 1,301.00 | 1,315.00 | 1,271.00 | 1,271.00 | 1,271.00 | 8,900 |
| 25 Mar 2024 | 1,315.00 | 1,332.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,300 |
| 22 Mar 2024 | 1,345.00 | 1,345.00 | 1,297.00 | 1,328.00 | 1,328.00 | 5,100 |
| 21 Mar 2024 | 1,347.00 | 1,347.00 | 1,295.00 | 1,322.00 | 1,322.00 | 5,900 |
| 19 Mar 2024 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
| 18 Mar 2024 | 1,300.00 | 1,350.00 | 1,300.00 | 1,348.00 | 1,348.00 | 2,300 |
| 15 Mar 2024 | 1,301.00 | 1,305.00 | 1,301.00 | 1,305.00 | 1,305.00 | 400 |
| 14 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 300 |
| 13 Mar 2024 | 1,302.00 | 1,329.00 | 1,302.00 | 1,329.00 | 1,329.00 | 300 |
| 12 Mar 2024 | 1,300.00 | 1,302.00 | 1,300.00 | 1,302.00 | 1,302.00 | 600 |
| 11 Mar 2024 | 1,311.00 | 1,311.00 | 1,286.00 | 1,300.00 | 1,300.00 | 1,500 |
| 08 Mar 2024 | 1,308.00 | 1,341.00 | 1,308.00 | 1,309.00 | 1,309.00 | 2,300 |
| 07 Mar 2024 | 1,331.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 4,100 |
| 06 Mar 2024 | 1,340.00 | 1,351.00 | 1,329.00 | 1,331.00 | 1,331.00 | 1,100 |
| 05 Mar 2024 | 1,329.00 | 1,349.00 | 1,328.00 | 1,349.00 | 1,349.00 | 1,100 |
| 04 Mar 2024 | 1,350.00 | 1,350.00 | 1,325.00 | 1,326.00 | 1,326.00 | 2,600 |
| 01 Mar 2024 | 1,356.00 | 1,360.00 | 1,333.00 | 1,360.00 | 1,360.00 | 1,900 |
| 29 Feb 2024 | 1,378.00 | 1,378.00 | 1,351.00 | 1,356.00 | 1,356.00 | 900 |
| 28 Feb 2024 | 1,347.00 | 1,380.00 | 1,347.00 | 1,356.00 | 1,356.00 | 1,000 |
| 27 Feb 2024 | 1,350.00 | 1,372.00 | 1,316.00 | 1,333.00 | 1,333.00 | 2,700 |
| 26 Feb 2024 | 1,305.00 | 1,365.00 | 1,304.00 | 1,365.00 | 1,365.00 | 5,400 |
| 22 Feb 2024 | 1,226.00 | 1,470.00 | 1,226.00 | 1,300.00 | 1,300.00 | 32,600 |
| 21 Feb 2024 | 1,231.00 | 1,231.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,700 |
| 20 Feb 2024 | 1,265.00 | 1,265.00 | 1,228.00 | 1,228.00 | 1,228.00 | 2,400 |
| 19 Feb 2024 | 1,250.00 | 1,274.00 | 1,250.00 | 1,250.00 | 1,250.00 | 500 |
| 16 Feb 2024 | 1,219.00 | 1,258.00 | 1,219.00 | 1,230.00 | 1,230.00 | 2,400 |
| 15 Feb 2024 | 1,300.00 | 1,300.00 | 1,220.00 | 1,225.00 | 1,225.00 | 9,700 |
| 14 Feb 2024 | 1,321.00 | 1,350.00 | 1,314.00 | 1,346.00 | 1,346.00 | 4,000 |
| 13 Feb 2024 | 1,340.00 | 1,348.00 | 1,319.00 | 1,320.00 | 1,320.00 | 2,700 |
| 09 Feb 2024 | 1,322.00 | 1,338.00 | 1,322.00 | 1,338.00 | 1,338.00 | 800 |
| 08 Feb 2024 | 1,331.00 | 1,331.00 | 1,325.00 | 1,331.00 | 1,331.00 | 700 |
| 07 Feb 2024 | 1,331.00 | 1,349.00 | 1,329.00 | 1,330.00 | 1,330.00 | 1,600 |
| 06 Feb 2024 | 1,332.00 | 1,339.00 | 1,330.00 | 1,330.00 | 1,330.00 | 700 |
| 05 Feb 2024 | 1,366.00 | 1,366.00 | 1,325.00 | 1,345.00 | 1,345.00 | 1,100 |
| 02 Feb 2024 | 1,340.00 | 1,366.00 | 1,340.00 | 1,366.00 | 1,366.00 | 700 |
| 01 Feb 2024 | 1,356.00 | 1,356.00 | 1,350.00 | 1,351.00 | 1,351.00 | 500 |
| 31 Jan 2024 | 1,350.00 | 1,356.00 | 1,350.00 | 1,356.00 | 1,356.00 | 900 |
| 30 Jan 2024 | 1,347.00 | 1,375.00 | 1,330.00 | 1,370.00 | 1,370.00 | 3,300 |
| 29 Jan 2024 | 1,334.00 | 1,349.00 | 1,320.00 | 1,323.00 | 1,323.00 | 2,900 |
| 26 Jan 2024 | 1,344.00 | 1,344.00 | 1,321.00 | 1,334.00 | 1,334.00 | 700 |
| 25 Jan 2024 | 1,320.00 | 1,340.00 | 1,320.00 | 1,339.00 | 1,339.00 | 1,100 |
| 24 Jan 2024 | 1,328.00 | 1,328.00 | 1,314.00 | 1,318.00 | 1,318.00 | 1,300 |
| 23 Jan 2024 | 1,341.00 | 1,348.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,500 |
| 22 Jan 2024 | 1,354.00 | 1,354.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1,300 |
| 19 Jan 2024 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 1,324.00 | 200 |
| 18 Jan 2024 | 1,328.00 | 1,337.00 | 1,320.00 | 1,336.00 | 1,336.00 | 800 |
| 17 Jan 2024 | 1,320.00 | 1,357.00 | 1,320.00 | 1,321.00 | 1,321.00 | 1,800 |
| 16 Jan 2024 | 1,347.00 | 1,357.00 | 1,319.00 | 1,333.00 | 1,333.00 | 3,300 |
| 15 Jan 2024 | 1,321.00 | 1,321.00 | 1,310.00 | 1,320.00 | 1,320.00 | 3,200 |
| 12 Jan 2024 | 1,321.00 | 1,334.00 | 1,316.00 | 1,321.00 | 1,321.00 | 1,000 |
| 11 Jan 2024 | 1,330.00 | 1,343.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,200 |
| 10 Jan 2024 | 1,342.00 | 1,347.00 | 1,302.00 | 1,330.00 | 1,330.00 | 5,500 |
| 09 Jan 2024 | 1,359.00 | 1,361.00 | 1,340.00 | 1,341.00 | 1,341.00 | 2,100 |
| 05 Jan 2024 | 1,351.00 | 1,370.00 | 1,350.00 | 1,363.00 | 1,363.00 | 2,200 |
| *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.