Singapore markets open in 4 hours 39 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.96 -1.07 (-0.02%) Dow
38,886.17 +78.84 (+0.20%) Nasdaq
17,173.12 -14.78 (-0.09%) Bitcoin USD
70,566.95 -660.98 (-0.93%) CMC Crypto 200
1,500.30 -24.50 (-1.61%)
Proto Corporation (4298.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1,351.00 | 1,369.00 | 1,340.00 | 1,361.00 | 1,361.00 | 30,900 |
| 05 Jun 2024 | 1,350.00 | 1,365.00 | 1,339.00 | 1,357.00 | 1,357.00 | 22,100 |
| 04 Jun 2024 | 1,352.00 | 1,377.00 | 1,346.00 | 1,353.00 | 1,353.00 | 36,800 |
| 03 Jun 2024 | 1,357.00 | 1,368.00 | 1,338.00 | 1,359.00 | 1,359.00 | 25,000 |
| 31 May 2024 | 1,355.00 | 1,375.00 | 1,350.00 | 1,359.00 | 1,359.00 | 43,700 |
| 30 May 2024 | 1,318.00 | 1,340.00 | 1,305.00 | 1,338.00 | 1,338.00 | 25,500 |
| 29 May 2024 | 1,339.00 | 1,352.00 | 1,318.00 | 1,318.00 | 1,318.00 | 12,100 |
| 28 May 2024 | 1,336.00 | 1,350.00 | 1,333.00 | 1,343.00 | 1,343.00 | 19,200 |
| 27 May 2024 | 1,341.00 | 1,354.00 | 1,328.00 | 1,340.00 | 1,340.00 | 15,400 |
| 24 May 2024 | 1,306.00 | 1,352.00 | 1,298.00 | 1,341.00 | 1,341.00 | 51,800 |
| 23 May 2024 | 1,304.00 | 1,317.00 | 1,290.00 | 1,317.00 | 1,317.00 | 13,400 |
| 22 May 2024 | 1,316.00 | 1,330.00 | 1,305.00 | 1,311.00 | 1,311.00 | 28,900 |
| 21 May 2024 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,320.00 | 13,800 |
| 20 May 2024 | 1,340.00 | 1,353.00 | 1,333.00 | 1,345.00 | 1,345.00 | 23,400 |
| 17 May 2024 | 1,317.00 | 1,339.00 | 1,312.00 | 1,335.00 | 1,335.00 | 48,800 |
| 16 May 2024 | 1,344.00 | 1,344.00 | 1,313.00 | 1,317.00 | 1,317.00 | 16,600 |
| 15 May 2024 | 1,335.00 | 1,339.00 | 1,315.00 | 1,321.00 | 1,321.00 | 16,000 |
| 14 May 2024 | 1,314.00 | 1,334.00 | 1,310.00 | 1,333.00 | 1,333.00 | 18,700 |
| 13 May 2024 | 1,328.00 | 1,355.00 | 1,313.00 | 1,313.00 | 1,313.00 | 39,100 |
| 10 May 2024 | 1,410.00 | 1,438.00 | 1,306.00 | 1,334.00 | 1,334.00 | 190,800 |
| 09 May 2024 | 1,433.00 | 1,433.00 | 1,403.00 | 1,409.00 | 1,409.00 | 19,600 |
| 08 May 2024 | 1,440.00 | 1,444.00 | 1,397.00 | 1,410.00 | 1,410.00 | 30,700 |
| 07 May 2024 | 1,420.00 | 1,447.00 | 1,420.00 | 1,438.00 | 1,438.00 | 19,500 |
| 02 May 2024 | 1,388.00 | 1,412.00 | 1,388.00 | 1,407.00 | 1,407.00 | 8,800 |
| 01 May 2024 | 1,400.00 | 1,402.00 | 1,367.00 | 1,395.00 | 1,395.00 | 22,400 |
| 30 Apr 2024 | 1,383.00 | 1,410.00 | 1,357.00 | 1,400.00 | 1,400.00 | 35,100 |
| 26 Apr 2024 | 1,346.00 | 1,364.00 | 1,317.00 | 1,364.00 | 1,364.00 | 19,100 |
| 25 Apr 2024 | 1,338.00 | 1,356.00 | 1,337.00 | 1,344.00 | 1,344.00 | 13,100 |
| 24 Apr 2024 | 1,356.00 | 1,357.00 | 1,340.00 | 1,352.00 | 1,352.00 | 11,600 |
| 23 Apr 2024 | 1,366.00 | 1,366.00 | 1,337.00 | 1,345.00 | 1,345.00 | 10,000 |
| 22 Apr 2024 | 1,349.00 | 1,372.00 | 1,349.00 | 1,363.00 | 1,363.00 | 21,700 |
| 19 Apr 2024 | 1,364.00 | 1,364.00 | 1,320.00 | 1,330.00 | 1,330.00 | 37,100 |
| 18 Apr 2024 | 1,366.00 | 1,375.00 | 1,355.00 | 1,370.00 | 1,370.00 | 12,000 |
| 17 Apr 2024 | 1,398.00 | 1,398.00 | 1,363.00 | 1,363.00 | 1,363.00 | 14,100 |
| 16 Apr 2024 | 1,412.00 | 1,412.00 | 1,386.00 | 1,398.00 | 1,398.00 | 36,300 |
| 15 Apr 2024 | 1,408.00 | 1,434.00 | 1,408.00 | 1,420.00 | 1,420.00 | 16,700 |
| 12 Apr 2024 | 1,437.00 | 1,437.00 | 1,417.00 | 1,425.00 | 1,425.00 | 20,600 |
| 11 Apr 2024 | 1,439.00 | 1,441.00 | 1,430.00 | 1,431.00 | 1,431.00 | 10,300 |
| 10 Apr 2024 | 1,490.00 | 1,497.00 | 1,441.00 | 1,448.00 | 1,448.00 | 17,400 |
| 09 Apr 2024 | 1,469.00 | 1,496.00 | 1,469.00 | 1,490.00 | 1,490.00 | 34,700 |
| 08 Apr 2024 | 1,448.00 | 1,472.00 | 1,443.00 | 1,462.00 | 1,462.00 | 25,800 |
| 05 Apr 2024 | 1,430.00 | 1,452.00 | 1,416.00 | 1,448.00 | 1,448.00 | 23,400 |
| 04 Apr 2024 | 1,458.00 | 1,458.00 | 1,423.00 | 1,441.00 | 1,441.00 | 40,100 |
| 03 Apr 2024 | 1,405.00 | 1,455.00 | 1,405.00 | 1,448.00 | 1,448.00 | 28,400 |
| 02 Apr 2024 | 1,442.00 | 1,443.00 | 1,417.00 | 1,421.00 | 1,421.00 | 40,800 |
| 01 Apr 2024 | 1,446.00 | 1,452.00 | 1,426.00 | 1,428.00 | 1,428.00 | 19,400 |
| 29 Mar 2024 | 1,410.00 | 1,425.00 | 1,410.00 | 1,424.00 | 1,424.00 | 7,400 |
| 28 Mar 2024 | 1,454.00 | 1,454.00 | 1,390.00 | 1,405.00 | 1,405.00 | 37,500 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,433.00 | 1,460.00 | 1,426.00 | 1,449.00 | 1,424.00 | 42,600 |
| 26 Mar 2024 | 1,409.00 | 1,420.00 | 1,403.00 | 1,413.00 | 1,388.62 | 20,500 |
| 25 Mar 2024 | 1,421.00 | 1,436.00 | 1,413.00 | 1,418.00 | 1,393.53 | 22,700 |
| 22 Mar 2024 | 1,440.00 | 1,442.00 | 1,412.00 | 1,428.00 | 1,403.36 | 35,300 |
| 21 Mar 2024 | 1,439.00 | 1,440.00 | 1,426.00 | 1,433.00 | 1,408.28 | 37,400 |
| 19 Mar 2024 | 1,386.00 | 1,433.00 | 1,386.00 | 1,433.00 | 1,408.28 | 47,000 |
| 18 Mar 2024 | 1,408.00 | 1,409.00 | 1,385.00 | 1,389.00 | 1,365.04 | 34,700 |
| 15 Mar 2024 | 1,343.00 | 1,406.00 | 1,343.00 | 1,395.00 | 1,370.93 | 53,700 |
| 14 Mar 2024 | 1,328.00 | 1,332.00 | 1,313.00 | 1,331.00 | 1,308.04 | 14,900 |
| 13 Mar 2024 | 1,333.00 | 1,340.00 | 1,323.00 | 1,323.00 | 1,300.17 | 18,500 |
| 12 Mar 2024 | 1,323.00 | 1,330.00 | 1,309.00 | 1,326.00 | 1,303.12 | 24,100 |
| 11 Mar 2024 | 1,295.00 | 1,324.00 | 1,295.00 | 1,324.00 | 1,301.16 | 27,300 |
| 08 Mar 2024 | 1,287.00 | 1,314.00 | 1,282.00 | 1,305.00 | 1,282.48 | 78,100 |
| 07 Mar 2024 | 1,308.00 | 1,321.00 | 1,295.00 | 1,299.00 | 1,276.59 | 46,700 |
| 06 Mar 2024 | 1,302.00 | 1,317.00 | 1,291.00 | 1,312.00 | 1,289.36 | 81,900 |
| 05 Mar 2024 | 1,300.00 | 1,323.00 | 1,295.00 | 1,318.00 | 1,295.26 | 43,400 |
| 04 Mar 2024 | 1,320.00 | 1,327.00 | 1,293.00 | 1,305.00 | 1,282.48 | 50,700 |
| 01 Mar 2024 | 1,330.00 | 1,335.00 | 1,323.00 | 1,324.00 | 1,301.16 | 21,400 |
| 29 Feb 2024 | 1,321.00 | 1,331.00 | 1,316.00 | 1,330.00 | 1,307.05 | 38,900 |
| 28 Feb 2024 | 1,306.00 | 1,329.00 | 1,306.00 | 1,320.00 | 1,297.23 | 35,100 |
| 27 Feb 2024 | 1,300.00 | 1,313.00 | 1,295.00 | 1,306.00 | 1,283.47 | 31,200 |
| 26 Feb 2024 | 1,319.00 | 1,319.00 | 1,287.00 | 1,300.00 | 1,277.57 | 55,000 |
| 22 Feb 2024 | 1,310.00 | 1,320.00 | 1,304.00 | 1,319.00 | 1,296.24 | 28,000 |
| 21 Feb 2024 | 1,304.00 | 1,317.00 | 1,295.00 | 1,313.00 | 1,290.35 | 20,300 |
| 20 Feb 2024 | 1,302.00 | 1,312.00 | 1,293.00 | 1,310.00 | 1,287.40 | 33,700 |
| 19 Feb 2024 | 1,312.00 | 1,312.00 | 1,291.00 | 1,292.00 | 1,269.71 | 30,100 |
| 16 Feb 2024 | 1,294.00 | 1,319.00 | 1,292.00 | 1,315.00 | 1,292.31 | 48,600 |
| 15 Feb 2024 | 1,294.00 | 1,299.00 | 1,276.00 | 1,280.00 | 1,257.92 | 38,400 |
| 14 Feb 2024 | 1,300.00 | 1,303.00 | 1,285.00 | 1,294.00 | 1,271.67 | 40,400 |
| 13 Feb 2024 | 1,318.00 | 1,323.00 | 1,290.00 | 1,310.00 | 1,287.40 | 46,700 |
| 09 Feb 2024 | 1,370.00 | 1,370.00 | 1,320.00 | 1,320.00 | 1,297.23 | 45,000 |
| 08 Feb 2024 | 1,364.00 | 1,389.00 | 1,354.00 | 1,370.00 | 1,346.36 | 78,000 |
| 07 Feb 2024 | 1,336.00 | 1,377.00 | 1,336.00 | 1,364.00 | 1,340.47 | 56,500 |
| 06 Feb 2024 | 1,334.00 | 1,363.00 | 1,321.00 | 1,348.00 | 1,324.74 | 48,200 |
| 05 Feb 2024 | 1,331.00 | 1,351.00 | 1,322.00 | 1,345.00 | 1,321.79 | 51,700 |
| 02 Feb 2024 | 1,342.00 | 1,342.00 | 1,321.00 | 1,322.00 | 1,299.19 | 31,900 |
| 01 Feb 2024 | 1,301.00 | 1,337.00 | 1,292.00 | 1,330.00 | 1,307.05 | 41,000 |
| 31 Jan 2024 | 1,330.00 | 1,350.00 | 1,265.00 | 1,321.00 | 1,298.21 | 138,800 |
| 30 Jan 2024 | 1,320.00 | 1,333.00 | 1,318.00 | 1,318.00 | 1,295.26 | 28,000 |
| 29 Jan 2024 | 1,321.00 | 1,323.00 | 1,312.00 | 1,318.00 | 1,295.26 | 32,800 |
| 26 Jan 2024 | 1,301.00 | 1,324.00 | 1,297.00 | 1,318.00 | 1,295.26 | 36,600 |
| 25 Jan 2024 | 1,290.00 | 1,304.00 | 1,287.00 | 1,299.00 | 1,276.59 | 24,100 |
| 24 Jan 2024 | 1,290.00 | 1,295.00 | 1,274.00 | 1,291.00 | 1,268.73 | 26,500 |
| 23 Jan 2024 | 1,303.00 | 1,308.00 | 1,291.00 | 1,292.00 | 1,269.71 | 20,000 |
| 22 Jan 2024 | 1,304.00 | 1,306.00 | 1,283.00 | 1,291.00 | 1,268.73 | 28,200 |
| 19 Jan 2024 | 1,293.00 | 1,312.00 | 1,289.00 | 1,299.00 | 1,276.59 | 28,800 |
| 18 Jan 2024 | 1,290.00 | 1,296.00 | 1,287.00 | 1,288.00 | 1,265.78 | 13,600 |
| 17 Jan 2024 | 1,312.00 | 1,316.00 | 1,290.00 | 1,290.00 | 1,267.74 | 21,400 |
| 16 Jan 2024 | 1,307.00 | 1,315.00 | 1,305.00 | 1,306.00 | 1,283.47 | 23,000 |
| 15 Jan 2024 | 1,307.00 | 1,312.00 | 1,306.00 | 1,307.00 | 1,284.45 | 2,800 |
| 12 Jan 2024 | 1,313.00 | 1,330.00 | 1,302.00 | 1,307.00 | 1,284.45 | 35,900 |
| *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.