Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,046.51 +35.91 (+0.72%) Dow
38,410.67 +170.69 (+0.45%) Nasdaq
15,596.10 +144.79 (+0.94%) Bitcoin USD
66,499.54 +284.87 (+0.43%) CMC Crypto 200
1,427.81 +13.05 (+0.92%)
Sakata INX Corporation (4633.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,557.00 | 1,562.00 | 1,536.00 | 1,546.00 | 1,546.00 | 112,900 |
| 22 Apr 2024 | 1,545.00 | 1,564.00 | 1,536.00 | 1,557.00 | 1,557.00 | 148,800 |
| 19 Apr 2024 | 1,544.00 | 1,552.00 | 1,497.00 | 1,519.00 | 1,519.00 | 177,000 |
| 18 Apr 2024 | 1,559.00 | 1,591.00 | 1,556.00 | 1,580.00 | 1,580.00 | 87,500 |
| 17 Apr 2024 | 1,577.00 | 1,579.00 | 1,542.00 | 1,550.00 | 1,550.00 | 98,600 |
| 16 Apr 2024 | 1,631.00 | 1,631.00 | 1,585.00 | 1,590.00 | 1,590.00 | 79,100 |
| 15 Apr 2024 | 1,635.00 | 1,653.00 | 1,621.00 | 1,645.00 | 1,645.00 | 114,300 |
| 12 Apr 2024 | 1,670.00 | 1,683.00 | 1,638.00 | 1,642.00 | 1,642.00 | 215,600 |
| 11 Apr 2024 | 1,615.00 | 1,657.00 | 1,609.00 | 1,657.00 | 1,657.00 | 99,100 |
| 10 Apr 2024 | 1,627.00 | 1,635.00 | 1,621.00 | 1,625.00 | 1,625.00 | 56,600 |
| 09 Apr 2024 | 1,629.00 | 1,638.00 | 1,612.00 | 1,623.00 | 1,623.00 | 50,400 |
| 08 Apr 2024 | 1,614.00 | 1,644.00 | 1,612.00 | 1,628.00 | 1,628.00 | 77,000 |
| 05 Apr 2024 | 1,596.00 | 1,613.00 | 1,584.00 | 1,612.00 | 1,612.00 | 100,500 |
| 04 Apr 2024 | 1,600.00 | 1,631.00 | 1,589.00 | 1,606.00 | 1,606.00 | 163,800 |
| 03 Apr 2024 | 1,593.00 | 1,613.00 | 1,570.00 | 1,592.00 | 1,592.00 | 249,000 |
| 02 Apr 2024 | 1,510.00 | 1,530.00 | 1,510.00 | 1,527.00 | 1,527.00 | 154,300 |
| 01 Apr 2024 | 1,585.00 | 1,585.00 | 1,523.00 | 1,525.00 | 1,525.00 | 86,400 |
| 29 Mar 2024 | 1,585.00 | 1,590.00 | 1,559.00 | 1,572.00 | 1,572.00 | 39,100 |
| 28 Mar 2024 | 1,578.00 | 1,592.00 | 1,557.00 | 1,570.00 | 1,570.00 | 108,600 |
| 27 Mar 2024 | 1,570.00 | 1,593.00 | 1,557.00 | 1,579.00 | 1,579.00 | 130,300 |
| 26 Mar 2024 | 1,549.00 | 1,561.00 | 1,541.00 | 1,557.00 | 1,557.00 | 126,300 |
| 25 Mar 2024 | 1,550.00 | 1,567.00 | 1,537.00 | 1,549.00 | 1,549.00 | 132,500 |
| 22 Mar 2024 | 1,580.00 | 1,580.00 | 1,551.00 | 1,567.00 | 1,567.00 | 132,600 |
| 21 Mar 2024 | 1,569.00 | 1,587.00 | 1,543.00 | 1,580.00 | 1,580.00 | 177,900 |
| 19 Mar 2024 | 1,505.00 | 1,549.00 | 1,505.00 | 1,548.00 | 1,548.00 | 133,600 |
| 18 Mar 2024 | 1,467.00 | 1,513.00 | 1,457.00 | 1,500.00 | 1,500.00 | 156,700 |
| 15 Mar 2024 | 1,440.00 | 1,466.00 | 1,431.00 | 1,453.00 | 1,453.00 | 156,800 |
| 14 Mar 2024 | 1,407.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 137,900 |
| 13 Mar 2024 | 1,404.00 | 1,432.00 | 1,399.00 | 1,413.00 | 1,413.00 | 268,500 |
| 12 Mar 2024 | 1,328.00 | 1,350.00 | 1,305.00 | 1,344.00 | 1,344.00 | 131,700 |
| 11 Mar 2024 | 1,361.00 | 1,374.00 | 1,323.00 | 1,334.00 | 1,334.00 | 120,300 |
| 08 Mar 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 122,600 |
| 07 Mar 2024 | 1,411.00 | 1,411.00 | 1,359.00 | 1,370.00 | 1,370.00 | 97,100 |
| 06 Mar 2024 | 1,395.00 | 1,408.00 | 1,385.00 | 1,396.00 | 1,396.00 | 149,500 |
| 05 Mar 2024 | 1,403.00 | 1,410.00 | 1,387.00 | 1,405.00 | 1,405.00 | 128,300 |
| 04 Mar 2024 | 1,431.00 | 1,431.00 | 1,377.00 | 1,392.00 | 1,392.00 | 202,300 |
| 01 Mar 2024 | 1,450.00 | 1,450.00 | 1,425.00 | 1,434.00 | 1,434.00 | 118,600 |
| 29 Feb 2024 | 1,428.00 | 1,454.00 | 1,428.00 | 1,444.00 | 1,444.00 | 155,300 |
| 28 Feb 2024 | 1,405.00 | 1,427.00 | 1,399.00 | 1,421.00 | 1,421.00 | 141,500 |
| 27 Feb 2024 | 1,405.00 | 1,413.00 | 1,396.00 | 1,402.00 | 1,402.00 | 145,200 |
| 26 Feb 2024 | 1,410.00 | 1,422.00 | 1,400.00 | 1,410.00 | 1,410.00 | 119,800 |
| 22 Feb 2024 | 1,382.00 | 1,393.00 | 1,375.00 | 1,389.00 | 1,389.00 | 124,500 |
| 21 Feb 2024 | 1,381.00 | 1,390.00 | 1,368.00 | 1,385.00 | 1,385.00 | 185,400 |
| 20 Feb 2024 | 1,392.00 | 1,403.00 | 1,379.00 | 1,381.00 | 1,381.00 | 146,600 |
| 19 Feb 2024 | 1,345.00 | 1,393.00 | 1,345.00 | 1,390.00 | 1,390.00 | 245,400 |
| 16 Feb 2024 | 1,336.00 | 1,360.00 | 1,328.00 | 1,349.00 | 1,349.00 | 250,500 |
| 15 Feb 2024 | 1,406.00 | 1,406.00 | 1,287.00 | 1,309.00 | 1,309.00 | 335,200 |
| 14 Feb 2024 | 1,459.00 | 1,459.00 | 1,414.00 | 1,436.00 | 1,436.00 | 153,300 |
| 13 Feb 2024 | 1,436.00 | 1,471.00 | 1,436.00 | 1,471.00 | 1,471.00 | 144,400 |
| 09 Feb 2024 | 1,419.00 | 1,436.00 | 1,408.00 | 1,425.00 | 1,425.00 | 88,000 |
| 08 Feb 2024 | 1,418.00 | 1,430.00 | 1,389.00 | 1,421.00 | 1,421.00 | 128,900 |
| 07 Feb 2024 | 1,410.00 | 1,424.00 | 1,407.00 | 1,421.00 | 1,421.00 | 106,900 |
| 06 Feb 2024 | 1,420.00 | 1,424.00 | 1,405.00 | 1,410.00 | 1,410.00 | 91,900 |
| 05 Feb 2024 | 1,428.00 | 1,429.00 | 1,416.00 | 1,428.00 | 1,428.00 | 90,900 |
| 02 Feb 2024 | 1,416.00 | 1,421.00 | 1,404.00 | 1,411.00 | 1,411.00 | 123,200 |
| 01 Feb 2024 | 1,431.00 | 1,440.00 | 1,418.00 | 1,432.00 | 1,432.00 | 86,900 |
| 31 Jan 2024 | 1,425.00 | 1,435.00 | 1,411.00 | 1,435.00 | 1,435.00 | 120,000 |
| 30 Jan 2024 | 1,448.00 | 1,455.00 | 1,431.00 | 1,433.00 | 1,433.00 | 71,700 |
| 29 Jan 2024 | 1,421.00 | 1,448.00 | 1,421.00 | 1,445.00 | 1,445.00 | 77,900 |
| 26 Jan 2024 | 1,426.00 | 1,434.00 | 1,413.00 | 1,414.00 | 1,414.00 | 87,100 |
| 25 Jan 2024 | 1,390.00 | 1,425.00 | 1,390.00 | 1,423.00 | 1,423.00 | 105,900 |
| 24 Jan 2024 | 1,393.00 | 1,404.00 | 1,383.00 | 1,397.00 | 1,397.00 | 84,600 |
| 23 Jan 2024 | 1,391.00 | 1,397.00 | 1,385.00 | 1,393.00 | 1,393.00 | 120,700 |
| 22 Jan 2024 | 1,377.00 | 1,390.00 | 1,373.00 | 1,388.00 | 1,388.00 | 64,100 |
| 19 Jan 2024 | 1,372.00 | 1,372.00 | 1,356.00 | 1,369.00 | 1,369.00 | 91,500 |
| 18 Jan 2024 | 1,366.00 | 1,372.00 | 1,356.00 | 1,361.00 | 1,361.00 | 73,100 |
| 17 Jan 2024 | 1,401.00 | 1,404.00 | 1,363.00 | 1,363.00 | 1,363.00 | 105,400 |
| 16 Jan 2024 | 1,415.00 | 1,421.00 | 1,399.00 | 1,402.00 | 1,402.00 | 96,500 |
| 15 Jan 2024 | 1,375.00 | 1,387.00 | 1,373.00 | 1,385.00 | 1,385.00 | 19,400 |
| 12 Jan 2024 | 1,381.00 | 1,387.00 | 1,371.00 | 1,382.00 | 1,382.00 | 88,900 |
| 11 Jan 2024 | 1,400.00 | 1,404.00 | 1,371.00 | 1,374.00 | 1,374.00 | 101,200 |
| 10 Jan 2024 | 1,361.00 | 1,396.00 | 1,359.00 | 1,390.00 | 1,390.00 | 124,600 |
| 09 Jan 2024 | 1,350.00 | 1,357.00 | 1,335.00 | 1,357.00 | 1,357.00 | 111,400 |
| 05 Jan 2024 | 1,350.00 | 1,359.00 | 1,345.00 | 1,355.00 | 1,355.00 | 152,600 |
| 04 Jan 2024 | 1,344.00 | 1,348.00 | 1,317.00 | 1,348.00 | 1,348.00 | 133,300 |
| 29 Dec 2023 | 1,360.00 | 1,372.00 | 1,344.00 | 1,358.00 | 1,358.00 | 139,000 |
| 28 Dec 2023 | 1,332.00 | 1,364.00 | 1,332.00 | 1,360.00 | 1,360.00 | 274,100 |
| 28 Dec 2023 | 20 Dividend | |||||
| 27 Dec 2023 | 1,329.00 | 1,342.00 | 1,321.00 | 1,338.00 | 1,318.00 | 462,600 |
| 26 Dec 2023 | 1,331.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,305.19 | 280,500 |
| 25 Dec 2023 | 1,329.00 | 1,342.00 | 1,316.00 | 1,335.00 | 1,315.04 | 351,000 |
| 22 Dec 2023 | 1,306.00 | 1,321.00 | 1,306.00 | 1,315.00 | 1,295.34 | 174,600 |
| 21 Dec 2023 | 1,288.00 | 1,305.00 | 1,288.00 | 1,300.00 | 1,280.57 | 160,500 |
| 20 Dec 2023 | 1,298.00 | 1,322.00 | 1,295.00 | 1,310.00 | 1,290.42 | 127,200 |
| 19 Dec 2023 | 1,294.00 | 1,304.00 | 1,281.00 | 1,296.00 | 1,276.63 | 148,000 |
| 18 Dec 2023 | 1,292.00 | 1,305.00 | 1,281.00 | 1,296.00 | 1,276.63 | 155,400 |
| 15 Dec 2023 | 1,302.00 | 1,329.00 | 1,302.00 | 1,312.00 | 1,292.39 | 132,000 |
| 14 Dec 2023 | 1,320.00 | 1,321.00 | 1,294.00 | 1,300.00 | 1,280.57 | 159,400 |
| 13 Dec 2023 | 1,363.00 | 1,374.00 | 1,324.00 | 1,324.00 | 1,304.21 | 188,800 |
| 12 Dec 2023 | 1,315.00 | 1,370.00 | 1,309.00 | 1,370.00 | 1,349.52 | 277,400 |
| 11 Dec 2023 | 1,324.00 | 1,325.00 | 1,301.00 | 1,318.00 | 1,298.30 | 124,000 |
| 08 Dec 2023 | 1,319.00 | 1,324.00 | 1,292.00 | 1,297.00 | 1,277.61 | 252,600 |
| 07 Dec 2023 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,300.27 | 104,600 |
| 06 Dec 2023 | 1,298.00 | 1,332.00 | 1,297.00 | 1,330.00 | 1,310.12 | 152,200 |
| 05 Dec 2023 | 1,289.00 | 1,301.00 | 1,283.00 | 1,289.00 | 1,269.73 | 112,900 |
| 04 Dec 2023 | 1,274.00 | 1,293.00 | 1,266.00 | 1,289.00 | 1,269.73 | 292,200 |
| 01 Dec 2023 | 1,304.00 | 1,308.00 | 1,290.00 | 1,290.00 | 1,270.72 | 218,100 |
| 30 Nov 2023 | 1,303.00 | 1,311.00 | 1,295.00 | 1,307.00 | 1,287.46 | 193,400 |
| 29 Nov 2023 | 1,309.00 | 1,321.00 | 1,309.00 | 1,313.00 | 1,293.37 | 92,600 |
| 28 Nov 2023 | 1,330.00 | 1,331.00 | 1,312.00 | 1,327.00 | 1,307.16 | 120,400 |
| *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.