Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,490.94 +242.92 (+0.37%) CMC Crypto 200
1,379.10 -38.77 (-2.73%)
SymBio Pharmaceuticals Limited (4582.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 175.00 | 178.00 | 170.00 | 171.00 | 171.00 | 1,340,900 |
| 13 Jun 2024 | 192.00 | 193.00 | 174.00 | 180.00 | 180.00 | 3,291,400 |
| 12 Jun 2024 | 204.00 | 210.00 | 186.00 | 187.00 | 187.00 | 7,853,000 |
| 11 Jun 2024 | 161.00 | 212.00 | 161.00 | 212.00 | 212.00 | 16,951,600 |
| 10 Jun 2024 | 154.00 | 163.00 | 153.00 | 162.00 | 162.00 | 435,200 |
| 07 Jun 2024 | 151.00 | 155.00 | 150.00 | 155.00 | 155.00 | 121,400 |
| 06 Jun 2024 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 176,200 |
| 05 Jun 2024 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 79,300 |
| 04 Jun 2024 | 151.00 | 156.00 | 151.00 | 156.00 | 156.00 | 229,400 |
| 03 Jun 2024 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | 97,400 |
| 31 May 2024 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | 185,300 |
| 30 May 2024 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 172,600 |
| 29 May 2024 | 152.00 | 154.00 | 148.00 | 148.00 | 148.00 | 151,800 |
| 28 May 2024 | 147.00 | 157.00 | 147.00 | 155.00 | 155.00 | 333,700 |
| 27 May 2024 | 151.00 | 151.00 | 146.00 | 149.00 | 149.00 | 206,800 |
| 24 May 2024 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | 200,900 |
| 23 May 2024 | 153.00 | 154.00 | 150.00 | 152.00 | 152.00 | 276,400 |
| 22 May 2024 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | 231,800 |
| 21 May 2024 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | 266,500 |
| 20 May 2024 | 159.00 | 167.00 | 159.00 | 165.00 | 165.00 | 365,100 |
| 17 May 2024 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 154,300 |
| 16 May 2024 | 162.00 | 162.00 | 155.00 | 156.00 | 156.00 | 395,700 |
| 15 May 2024 | 165.00 | 165.00 | 161.00 | 163.00 | 163.00 | 151,500 |
| 14 May 2024 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 208,300 |
| 13 May 2024 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 206,600 |
| 10 May 2024 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 194,000 |
| 09 May 2024 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | 351,300 |
| 08 May 2024 | 160.00 | 166.00 | 157.00 | 163.00 | 163.00 | 663,500 |
| 07 May 2024 | 171.00 | 173.00 | 170.00 | 170.00 | 170.00 | 262,400 |
| 02 May 2024 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 187,200 |
| 01 May 2024 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | 134,900 |
| 30 Apr 2024 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | 238,300 |
| 26 Apr 2024 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 164,600 |
| 25 Apr 2024 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 117,600 |
| 24 Apr 2024 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 163,400 |
| 23 Apr 2024 | 176.00 | 181.00 | 176.00 | 180.00 | 180.00 | 108,100 |
| 22 Apr 2024 | 175.00 | 179.00 | 173.00 | 179.00 | 179.00 | 219,100 |
| 19 Apr 2024 | 179.00 | 181.00 | 173.00 | 174.00 | 174.00 | 392,700 |
| 18 Apr 2024 | 178.00 | 183.00 | 177.00 | 179.00 | 179.00 | 132,800 |
| 17 Apr 2024 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 147,600 |
| 16 Apr 2024 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 155,300 |
| 15 Apr 2024 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 147,200 |
| 12 Apr 2024 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | 63,700 |
| 11 Apr 2024 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 124,200 |
| 10 Apr 2024 | 182.00 | 189.00 | 182.00 | 184.00 | 184.00 | 141,900 |
| 09 Apr 2024 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 104,700 |
| 08 Apr 2024 | 188.00 | 189.00 | 181.00 | 181.00 | 181.00 | 211,400 |
| 05 Apr 2024 | 180.00 | 183.00 | 179.00 | 183.00 | 183.00 | 107,700 |
| 04 Apr 2024 | 182.00 | 183.00 | 179.00 | 183.00 | 183.00 | 119,900 |
| 03 Apr 2024 | 177.00 | 184.00 | 175.00 | 181.00 | 181.00 | 292,000 |
| 02 Apr 2024 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 381,900 |
| 01 Apr 2024 | 185.00 | 187.00 | 182.00 | 183.00 | 183.00 | 236,300 |
| 29 Mar 2024 | 184.00 | 187.00 | 183.00 | 186.00 | 186.00 | 109,100 |
| 28 Mar 2024 | 186.00 | 189.00 | 183.00 | 185.00 | 185.00 | 257,100 |
| 27 Mar 2024 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | 370,700 |
| 26 Mar 2024 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 294,000 |
| 25 Mar 2024 | 194.00 | 202.00 | 190.00 | 192.00 | 192.00 | 594,800 |
| 22 Mar 2024 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 289,400 |
| 21 Mar 2024 | 196.00 | 197.00 | 192.00 | 193.00 | 193.00 | 314,500 |
| 19 Mar 2024 | 205.00 | 206.00 | 194.00 | 195.00 | 195.00 | 355,100 |
| 18 Mar 2024 | 197.00 | 200.00 | 196.00 | 200.00 | 200.00 | 217,700 |
| 15 Mar 2024 | 195.00 | 198.00 | 193.00 | 196.00 | 196.00 | 169,200 |
| 14 Mar 2024 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 127,400 |
| 13 Mar 2024 | 199.00 | 203.00 | 196.00 | 200.00 | 200.00 | 160,600 |
| 12 Mar 2024 | 196.00 | 201.00 | 191.00 | 201.00 | 201.00 | 259,500 |
| 11 Mar 2024 | 200.00 | 201.00 | 192.00 | 196.00 | 196.00 | 517,100 |
| 08 Mar 2024 | 203.00 | 208.00 | 201.00 | 202.00 | 202.00 | 379,500 |
| 07 Mar 2024 | 205.00 | 211.00 | 204.00 | 206.00 | 206.00 | 356,400 |
| 06 Mar 2024 | 199.00 | 209.00 | 197.00 | 205.00 | 205.00 | 560,700 |
| 05 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 232,300 |
| 04 Mar 2024 | 195.00 | 203.00 | 193.00 | 198.00 | 198.00 | 348,800 |
| 01 Mar 2024 | 197.00 | 198.00 | 192.00 | 193.00 | 193.00 | 255,900 |
| 29 Feb 2024 | 193.00 | 198.00 | 190.00 | 197.00 | 197.00 | 352,900 |
| 28 Feb 2024 | 193.00 | 202.00 | 193.00 | 194.00 | 194.00 | 512,200 |
| 27 Feb 2024 | 191.00 | 195.00 | 189.00 | 192.00 | 192.00 | 541,500 |
| 26 Feb 2024 | 183.00 | 191.00 | 175.00 | 186.00 | 186.00 | 763,500 |
| 22 Feb 2024 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 395,900 |
| 21 Feb 2024 | 192.00 | 192.00 | 186.00 | 188.00 | 188.00 | 516,500 |
| 20 Feb 2024 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | 354,900 |
| 19 Feb 2024 | 189.00 | 195.00 | 189.00 | 192.00 | 192.00 | 400,500 |
| 16 Feb 2024 | 187.00 | 195.00 | 186.00 | 189.00 | 189.00 | 707,700 |
| 15 Feb 2024 | 198.00 | 199.00 | 185.00 | 187.00 | 187.00 | 1,065,200 |
| 14 Feb 2024 | 202.00 | 206.00 | 198.00 | 198.00 | 198.00 | 646,500 |
| 13 Feb 2024 | 206.00 | 207.00 | 202.00 | 206.00 | 206.00 | 299,300 |
| 09 Feb 2024 | 210.00 | 211.00 | 200.00 | 205.00 | 205.00 | 1,166,500 |
| 08 Feb 2024 | 228.00 | 228.00 | 220.00 | 223.00 | 223.00 | 388,000 |
| 07 Feb 2024 | 225.00 | 228.00 | 224.00 | 227.00 | 227.00 | 128,700 |
| 06 Feb 2024 | 226.00 | 229.00 | 225.00 | 225.00 | 225.00 | 145,400 |
| 05 Feb 2024 | 222.00 | 230.00 | 221.00 | 227.00 | 227.00 | 421,900 |
| 02 Feb 2024 | 220.00 | 225.00 | 219.00 | 221.00 | 221.00 | 170,200 |
| 01 Feb 2024 | 225.00 | 226.00 | 219.00 | 220.00 | 220.00 | 406,900 |
| 31 Jan 2024 | 230.00 | 231.00 | 224.00 | 226.00 | 226.00 | 346,000 |
| 30 Jan 2024 | 231.00 | 231.00 | 227.00 | 229.00 | 229.00 | 166,000 |
| 29 Jan 2024 | 227.00 | 234.00 | 225.00 | 229.00 | 229.00 | 330,100 |
| 26 Jan 2024 | 228.00 | 231.00 | 226.00 | 227.00 | 227.00 | 201,100 |
| 25 Jan 2024 | 228.00 | 231.00 | 226.00 | 228.00 | 228.00 | 247,200 |
| 24 Jan 2024 | 227.00 | 232.00 | 227.00 | 228.00 | 228.00 | 280,700 |
| 23 Jan 2024 | 233.00 | 234.00 | 224.00 | 227.00 | 227.00 | 557,300 |
| 22 Jan 2024 | 230.00 | 235.00 | 224.00 | 234.00 | 234.00 | 920,800 |
| 19 Jan 2024 | 215.00 | 235.00 | 214.00 | 229.00 | 229.00 | 1,980,300 |
| *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.