Singapore markets close in 3 hours 44 minutes
Straits Times Index
3,306.78 +6.78 (+0.21%) Nikkei
38,638.06 +5.04 (+0.01%) Hang Seng
17,986.56 -348.76 (-1.90%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,496.27 -778.54 (-1.19%) CMC Crypto 200
1,354.66 -28.00 (-2.03%)
True Data Inc. (4416.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:09PM JST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 457.00 | 457.00 | 449.00 | 449.00 | 449.00 | 8,600 |
| 20 Jun 2024 | 452.00 | 454.00 | 444.00 | 448.00 | 448.00 | 2,000 |
| 19 Jun 2024 | 444.00 | 452.00 | 442.00 | 452.00 | 452.00 | 4,500 |
| 18 Jun 2024 | 437.00 | 450.00 | 437.00 | 446.00 | 446.00 | 10,700 |
| 17 Jun 2024 | 439.00 | 440.00 | 435.00 | 436.00 | 436.00 | 3,900 |
| 14 Jun 2024 | 432.00 | 440.00 | 432.00 | 437.00 | 437.00 | 7,000 |
| 13 Jun 2024 | 437.00 | 442.00 | 436.00 | 442.00 | 442.00 | 3,200 |
| 12 Jun 2024 | 442.00 | 442.00 | 438.00 | 440.00 | 440.00 | 1,000 |
| 11 Jun 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 300 |
| 10 Jun 2024 | 437.00 | 440.00 | 435.00 | 440.00 | 440.00 | 2,300 |
| 07 Jun 2024 | 440.00 | 440.00 | 434.00 | 435.00 | 435.00 | 3,000 |
| 06 Jun 2024 | 442.00 | 442.00 | 430.00 | 440.00 | 440.00 | 14,500 |
| 05 Jun 2024 | 439.00 | 445.00 | 439.00 | 445.00 | 445.00 | 8,100 |
| 04 Jun 2024 | 443.00 | 446.00 | 438.00 | 440.00 | 440.00 | 2,500 |
| 03 Jun 2024 | 438.00 | 442.00 | 435.00 | 441.00 | 441.00 | 10,100 |
| 31 May 2024 | 435.00 | 439.00 | 434.00 | 439.00 | 439.00 | 1,200 |
| 30 May 2024 | 432.00 | 439.00 | 432.00 | 435.00 | 435.00 | 2,000 |
| 29 May 2024 | 435.00 | 437.00 | 432.00 | 432.00 | 432.00 | 4,300 |
| 28 May 2024 | 439.00 | 440.00 | 435.00 | 435.00 | 435.00 | 12,200 |
| 27 May 2024 | 439.00 | 440.00 | 433.00 | 436.00 | 436.00 | 7,300 |
| 24 May 2024 | 440.00 | 441.00 | 432.00 | 437.00 | 437.00 | 4,500 |
| 23 May 2024 | 438.00 | 442.00 | 436.00 | 440.00 | 440.00 | 6,700 |
| 22 May 2024 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 7,300 |
| 21 May 2024 | 443.00 | 445.00 | 437.00 | 442.00 | 442.00 | 10,700 |
| 20 May 2024 | 442.00 | 445.00 | 435.00 | 439.00 | 439.00 | 17,500 |
| 17 May 2024 | 445.00 | 448.00 | 432.00 | 439.00 | 439.00 | 21,300 |
| 16 May 2024 | 442.00 | 447.00 | 440.00 | 445.00 | 445.00 | 5,100 |
| 15 May 2024 | 451.00 | 452.00 | 434.00 | 441.00 | 441.00 | 10,000 |
| 14 May 2024 | 455.00 | 455.00 | 449.00 | 449.00 | 449.00 | 1,900 |
| 13 May 2024 | 456.00 | 456.00 | 450.00 | 451.00 | 451.00 | 1,600 |
| 10 May 2024 | 452.00 | 456.00 | 449.00 | 453.00 | 453.00 | 3,800 |
| 09 May 2024 | 455.00 | 456.00 | 451.00 | 454.00 | 454.00 | 1,200 |
| 08 May 2024 | 457.00 | 457.00 | 452.00 | 452.00 | 452.00 | 1,400 |
| 07 May 2024 | 449.00 | 460.00 | 449.00 | 460.00 | 460.00 | 6,400 |
| 02 May 2024 | 443.00 | 451.00 | 441.00 | 449.00 | 449.00 | 4,800 |
| 01 May 2024 | 450.00 | 450.00 | 443.00 | 443.00 | 443.00 | 2,100 |
| 30 Apr 2024 | 441.00 | 452.00 | 441.00 | 450.00 | 450.00 | 3,600 |
| 26 Apr 2024 | 450.00 | 450.00 | 441.00 | 441.00 | 441.00 | 1,600 |
| 25 Apr 2024 | 452.00 | 454.00 | 446.00 | 446.00 | 446.00 | 6,000 |
| 24 Apr 2024 | 441.00 | 448.00 | 438.00 | 446.00 | 446.00 | 4,300 |
| 23 Apr 2024 | 439.00 | 441.00 | 439.00 | 441.00 | 441.00 | 1,200 |
| 22 Apr 2024 | 437.00 | 440.00 | 437.00 | 438.00 | 438.00 | 1,500 |
| 19 Apr 2024 | 443.00 | 443.00 | 436.00 | 439.00 | 439.00 | 3,500 |
| 18 Apr 2024 | 441.00 | 447.00 | 440.00 | 447.00 | 447.00 | 5,900 |
| 17 Apr 2024 | 447.00 | 453.00 | 439.00 | 445.00 | 445.00 | 9,400 |
| 16 Apr 2024 | 453.00 | 454.00 | 453.00 | 453.00 | 453.00 | 500 |
| 15 Apr 2024 | 445.00 | 453.00 | 445.00 | 453.00 | 453.00 | 2,600 |
| 12 Apr 2024 | 455.00 | 455.00 | 446.00 | 455.00 | 455.00 | 1,100 |
| 11 Apr 2024 | 448.00 | 455.00 | 446.00 | 455.00 | 455.00 | 2,600 |
| 10 Apr 2024 | 455.00 | 458.00 | 448.00 | 452.00 | 452.00 | 2,800 |
| 09 Apr 2024 | 448.00 | 454.00 | 448.00 | 453.00 | 453.00 | 1,100 |
| 08 Apr 2024 | 455.00 | 455.00 | 447.00 | 450.00 | 450.00 | 3,500 |
| 05 Apr 2024 | 458.00 | 459.00 | 451.00 | 451.00 | 451.00 | 2,300 |
| 04 Apr 2024 | 459.00 | 459.00 | 451.00 | 455.00 | 455.00 | 2,300 |
| 03 Apr 2024 | 466.00 | 466.00 | 449.00 | 454.00 | 454.00 | 22,400 |
| 02 Apr 2024 | 471.00 | 471.00 | 465.00 | 470.00 | 470.00 | 7,100 |
| 01 Apr 2024 | 475.00 | 479.00 | 469.00 | 474.00 | 474.00 | 5,800 |
| 29 Mar 2024 | 475.00 | 479.00 | 474.00 | 474.00 | 474.00 | 1,000 |
| 28 Mar 2024 | 471.00 | 478.00 | 470.00 | 474.00 | 474.00 | 1,900 |
| 27 Mar 2024 | 477.00 | 477.00 | 469.00 | 474.00 | 474.00 | 38,100 |
| 26 Mar 2024 | 469.00 | 478.00 | 467.00 | 474.00 | 474.00 | 3,600 |
| 25 Mar 2024 | 477.00 | 477.00 | 469.00 | 469.00 | 469.00 | 8,000 |
| 22 Mar 2024 | 473.00 | 480.00 | 473.00 | 473.00 | 473.00 | 3,400 |
| 21 Mar 2024 | 485.00 | 485.00 | 472.00 | 476.00 | 476.00 | 7,400 |
| 19 Mar 2024 | 483.00 | 485.00 | 478.00 | 485.00 | 485.00 | 1,500 |
| 18 Mar 2024 | 477.00 | 485.00 | 473.00 | 483.00 | 483.00 | 3,200 |
| 15 Mar 2024 | 477.00 | 479.00 | 471.00 | 477.00 | 477.00 | 2,100 |
| 14 Mar 2024 | 470.00 | 481.00 | 470.00 | 476.00 | 476.00 | 7,700 |
| 13 Mar 2024 | 473.00 | 475.00 | 467.00 | 467.00 | 467.00 | 5,000 |
| 12 Mar 2024 | 469.00 | 479.00 | 465.00 | 473.00 | 473.00 | 5,200 |
| 11 Mar 2024 | 471.00 | 475.00 | 461.00 | 469.00 | 469.00 | 20,500 |
| 08 Mar 2024 | 492.00 | 492.00 | 475.00 | 478.00 | 478.00 | 20,200 |
| 07 Mar 2024 | 513.00 | 522.00 | 480.00 | 493.00 | 493.00 | 52,900 |
| 06 Mar 2024 | 528.00 | 537.00 | 495.00 | 500.00 | 500.00 | 61,400 |
| 05 Mar 2024 | 503.00 | 538.00 | 486.00 | 528.00 | 528.00 | 107,700 |
| 04 Mar 2024 | 470.00 | 507.00 | 462.00 | 503.00 | 503.00 | 56,500 |
| 01 Mar 2024 | 470.00 | 476.00 | 464.00 | 465.00 | 465.00 | 10,900 |
| 29 Feb 2024 | 477.00 | 484.00 | 470.00 | 470.00 | 470.00 | 13,500 |
| 28 Feb 2024 | 471.00 | 476.00 | 465.00 | 473.00 | 473.00 | 15,400 |
| 27 Feb 2024 | 467.00 | 471.00 | 466.00 | 466.00 | 466.00 | 6,000 |
| 26 Feb 2024 | 477.00 | 477.00 | 461.00 | 469.00 | 469.00 | 7,100 |
| 22 Feb 2024 | 481.00 | 481.00 | 471.00 | 474.00 | 474.00 | 16,900 |
| 21 Feb 2024 | 468.00 | 484.00 | 468.00 | 473.00 | 473.00 | 9,300 |
| 20 Feb 2024 | 461.00 | 473.00 | 458.00 | 473.00 | 473.00 | 15,000 |
| 19 Feb 2024 | 460.00 | 460.00 | 457.00 | 458.00 | 458.00 | 2,100 |
| 16 Feb 2024 | 450.00 | 459.00 | 450.00 | 452.00 | 452.00 | 4,800 |
| 15 Feb 2024 | 460.00 | 460.00 | 448.00 | 448.00 | 448.00 | 5,500 |
| 14 Feb 2024 | 459.00 | 463.00 | 454.00 | 456.00 | 456.00 | 7,000 |
| 13 Feb 2024 | 467.00 | 472.00 | 464.00 | 472.00 | 472.00 | 17,600 |
| 09 Feb 2024 | 464.00 | 468.00 | 463.00 | 463.00 | 463.00 | 3,500 |
| 08 Feb 2024 | 468.00 | 469.00 | 463.00 | 463.00 | 463.00 | 2,700 |
| 07 Feb 2024 | 459.00 | 467.00 | 459.00 | 467.00 | 467.00 | 12,100 |
| 06 Feb 2024 | 452.00 | 462.00 | 452.00 | 459.00 | 459.00 | 12,700 |
| 05 Feb 2024 | 455.00 | 455.00 | 450.00 | 451.00 | 451.00 | 5,000 |
| 02 Feb 2024 | 450.00 | 453.00 | 450.00 | 452.00 | 452.00 | 3,500 |
| 01 Feb 2024 | 459.00 | 459.00 | 450.00 | 450.00 | 450.00 | 5,600 |
| 31 Jan 2024 | 465.00 | 465.00 | 455.00 | 459.00 | 459.00 | 13,000 |
| 30 Jan 2024 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | 1,100 |
| 29 Jan 2024 | 472.00 | 472.00 | 465.00 | 470.00 | 470.00 | 4,200 |
| 26 Jan 2024 | 465.00 | 471.00 | 465.00 | 467.00 | 467.00 | 1,700 |
| *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.