Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,603.31 +2,339.76 (+4.31%) CMC Crypto 200
1,178.71 -29.98 (-2.48%)
Mandom Corporation (4917.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,229.00 | 1,233.00 | 1,211.00 | 1,212.00 | 1,212.00 | 112,400 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 1,210.00 | 1,219.00 | 1,205.00 | 1,216.00 | 1,216.00 | 221,100 |
| 02 Jul 2024 | 1,212.00 | 1,212.00 | 1,200.00 | 1,202.00 | 1,202.00 | 290,800 |
| 01 Jul 2024 | 1,211.00 | 1,213.00 | 1,206.00 | 1,210.00 | 1,210.00 | 183,600 |
| 28 Jun 2024 | 1,223.00 | 1,224.00 | 1,207.00 | 1,209.00 | 1,209.00 | 186,500 |
| 27 Jun 2024 | 1,231.00 | 1,234.00 | 1,224.00 | 1,234.00 | 1,234.00 | 139,300 |
| 26 Jun 2024 | 1,231.00 | 1,240.00 | 1,229.00 | 1,238.00 | 1,238.00 | 131,000 |
| 25 Jun 2024 | 1,219.00 | 1,234.00 | 1,218.00 | 1,233.00 | 1,233.00 | 176,600 |
| 24 Jun 2024 | 1,224.00 | 1,227.00 | 1,218.00 | 1,219.00 | 1,219.00 | 94,900 |
| 21 Jun 2024 | 1,224.00 | 1,225.00 | 1,216.00 | 1,218.00 | 1,218.00 | 175,000 |
| 20 Jun 2024 | 1,213.00 | 1,224.00 | 1,209.00 | 1,224.00 | 1,224.00 | 154,600 |
| 19 Jun 2024 | 1,211.00 | 1,215.00 | 1,209.00 | 1,215.00 | 1,215.00 | 60,000 |
| 18 Jun 2024 | 1,210.00 | 1,215.00 | 1,204.00 | 1,212.00 | 1,212.00 | 131,700 |
| 17 Jun 2024 | 1,201.00 | 1,209.00 | 1,197.00 | 1,209.00 | 1,209.00 | 127,800 |
| 14 Jun 2024 | 1,195.00 | 1,217.00 | 1,195.00 | 1,212.00 | 1,212.00 | 172,900 |
| 13 Jun 2024 | 1,211.00 | 1,212.00 | 1,195.00 | 1,195.00 | 1,195.00 | 138,100 |
| 12 Jun 2024 | 1,215.00 | 1,220.00 | 1,210.00 | 1,211.00 | 1,211.00 | 116,000 |
| 11 Jun 2024 | 1,221.00 | 1,222.00 | 1,209.00 | 1,213.00 | 1,213.00 | 120,700 |
| 10 Jun 2024 | 1,212.00 | 1,219.00 | 1,204.00 | 1,217.00 | 1,217.00 | 119,300 |
| 07 Jun 2024 | 1,207.00 | 1,216.00 | 1,205.00 | 1,216.00 | 1,216.00 | 97,700 |
| 06 Jun 2024 | 1,215.00 | 1,220.00 | 1,204.00 | 1,219.00 | 1,219.00 | 142,100 |
| 05 Jun 2024 | 1,211.00 | 1,221.00 | 1,199.00 | 1,220.00 | 1,220.00 | 212,700 |
| 04 Jun 2024 | 1,202.00 | 1,214.00 | 1,197.00 | 1,203.00 | 1,203.00 | 146,300 |
| 03 Jun 2024 | 1,199.00 | 1,212.00 | 1,199.00 | 1,206.00 | 1,206.00 | 143,800 |
| 31 May 2024 | 1,198.00 | 1,200.00 | 1,187.00 | 1,193.00 | 1,193.00 | 132,500 |
| 30 May 2024 | 1,185.00 | 1,194.00 | 1,175.00 | 1,191.00 | 1,191.00 | 150,400 |
| 29 May 2024 | 1,197.00 | 1,200.00 | 1,188.00 | 1,188.00 | 1,188.00 | 139,400 |
| 28 May 2024 | 1,226.00 | 1,227.00 | 1,197.00 | 1,198.00 | 1,198.00 | 222,300 |
| 27 May 2024 | 1,238.00 | 1,238.00 | 1,216.00 | 1,228.00 | 1,228.00 | 171,800 |
| 24 May 2024 | 1,190.00 | 1,215.00 | 1,186.00 | 1,212.00 | 1,212.00 | 262,100 |
| 23 May 2024 | 1,208.00 | 1,208.00 | 1,193.00 | 1,194.00 | 1,194.00 | 265,700 |
| 22 May 2024 | 1,210.00 | 1,217.00 | 1,206.00 | 1,208.00 | 1,208.00 | 134,700 |
| 21 May 2024 | 1,226.00 | 1,226.00 | 1,209.00 | 1,211.00 | 1,211.00 | 160,200 |
| 20 May 2024 | 1,218.00 | 1,226.00 | 1,211.00 | 1,216.00 | 1,216.00 | 138,700 |
| 17 May 2024 | 1,231.00 | 1,233.00 | 1,210.00 | 1,213.00 | 1,213.00 | 286,700 |
| 16 May 2024 | 1,218.00 | 1,240.00 | 1,218.00 | 1,236.00 | 1,236.00 | 329,200 |
| 15 May 2024 | 1,270.00 | 1,275.00 | 1,211.00 | 1,212.00 | 1,212.00 | 934,000 |
| 14 May 2024 | 1,357.00 | 1,380.00 | 1,357.00 | 1,380.00 | 1,380.00 | 243,100 |
| 13 May 2024 | 1,354.00 | 1,362.00 | 1,344.00 | 1,351.00 | 1,351.00 | 125,000 |
| 10 May 2024 | 1,350.00 | 1,352.00 | 1,335.00 | 1,349.00 | 1,349.00 | 94,000 |
| 09 May 2024 | 1,347.00 | 1,355.00 | 1,339.00 | 1,348.00 | 1,348.00 | 219,100 |
| 08 May 2024 | 1,337.00 | 1,350.00 | 1,325.00 | 1,329.00 | 1,329.00 | 158,000 |
| 07 May 2024 | 1,322.00 | 1,338.00 | 1,321.00 | 1,336.00 | 1,336.00 | 175,500 |
| 02 May 2024 | 1,319.00 | 1,320.00 | 1,307.00 | 1,315.00 | 1,315.00 | 140,300 |
| 01 May 2024 | 1,300.00 | 1,334.00 | 1,298.00 | 1,328.00 | 1,328.00 | 222,400 |
| 30 Apr 2024 | 1,306.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,300.00 | 156,300 |
| 26 Apr 2024 | 1,295.00 | 1,312.00 | 1,288.00 | 1,312.00 | 1,312.00 | 165,900 |
| 25 Apr 2024 | 1,309.00 | 1,312.00 | 1,296.00 | 1,302.00 | 1,302.00 | 187,000 |
| 24 Apr 2024 | 1,305.00 | 1,312.00 | 1,300.00 | 1,306.00 | 1,306.00 | 120,400 |
| 23 Apr 2024 | 1,310.00 | 1,313.00 | 1,302.00 | 1,305.00 | 1,305.00 | 131,500 |
| 22 Apr 2024 | 1,284.00 | 1,311.00 | 1,283.00 | 1,311.00 | 1,311.00 | 171,400 |
| 19 Apr 2024 | 1,280.00 | 1,288.00 | 1,265.00 | 1,266.00 | 1,266.00 | 218,300 |
| 18 Apr 2024 | 1,270.00 | 1,286.00 | 1,270.00 | 1,280.00 | 1,280.00 | 82,400 |
| 17 Apr 2024 | 1,291.00 | 1,291.00 | 1,266.00 | 1,266.00 | 1,266.00 | 212,800 |
| 16 Apr 2024 | 1,296.00 | 1,297.00 | 1,286.00 | 1,290.00 | 1,290.00 | 119,800 |
| 15 Apr 2024 | 1,305.00 | 1,306.00 | 1,291.00 | 1,294.00 | 1,294.00 | 161,800 |
| 12 Apr 2024 | 1,306.00 | 1,315.00 | 1,305.00 | 1,313.00 | 1,313.00 | 68,200 |
| 11 Apr 2024 | 1,315.00 | 1,319.00 | 1,303.00 | 1,303.00 | 1,303.00 | 173,900 |
| 10 Apr 2024 | 1,320.00 | 1,326.00 | 1,316.00 | 1,317.00 | 1,317.00 | 98,600 |
| 09 Apr 2024 | 1,317.00 | 1,319.00 | 1,306.00 | 1,312.00 | 1,312.00 | 159,700 |
| 08 Apr 2024 | 1,300.00 | 1,311.00 | 1,296.00 | 1,305.00 | 1,305.00 | 153,700 |
| 05 Apr 2024 | 1,294.00 | 1,304.00 | 1,284.00 | 1,304.00 | 1,304.00 | 187,600 |
| 04 Apr 2024 | 1,299.00 | 1,305.00 | 1,292.00 | 1,299.00 | 1,299.00 | 169,900 |
| 03 Apr 2024 | 1,305.00 | 1,308.00 | 1,297.00 | 1,297.00 | 1,297.00 | 215,900 |
| 02 Apr 2024 | 1,332.00 | 1,333.00 | 1,310.00 | 1,312.00 | 1,312.00 | 256,800 |
| 01 Apr 2024 | 1,349.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 135,600 |
| 29 Mar 2024 | 1,335.00 | 1,358.00 | 1,332.00 | 1,350.00 | 1,350.00 | 130,200 |
| 28 Mar 2024 | 1,348.00 | 1,354.00 | 1,332.00 | 1,333.00 | 1,333.00 | 335,000 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,377.00 | 1,385.00 | 1,371.00 | 1,379.00 | 1,359.00 | 556,400 |
| 26 Mar 2024 | 1,360.00 | 1,378.00 | 1,352.00 | 1,377.00 | 1,357.03 | 356,300 |
| 25 Mar 2024 | 1,379.00 | 1,389.00 | 1,363.00 | 1,372.00 | 1,352.10 | 580,300 |
| 22 Mar 2024 | 1,342.00 | 1,354.00 | 1,335.00 | 1,339.00 | 1,319.58 | 320,000 |
| 21 Mar 2024 | 1,338.00 | 1,348.00 | 1,335.00 | 1,341.00 | 1,321.55 | 253,900 |
| 19 Mar 2024 | 1,317.00 | 1,326.00 | 1,311.00 | 1,323.00 | 1,303.81 | 132,500 |
| 18 Mar 2024 | 1,328.00 | 1,333.00 | 1,322.00 | 1,326.00 | 1,306.77 | 198,400 |
| 15 Mar 2024 | 1,312.00 | 1,320.00 | 1,306.00 | 1,314.00 | 1,294.94 | 174,700 |
| 14 Mar 2024 | 1,315.00 | 1,318.00 | 1,305.00 | 1,308.00 | 1,289.03 | 226,600 |
| 13 Mar 2024 | 1,336.00 | 1,336.00 | 1,307.00 | 1,310.00 | 1,291.00 | 227,200 |
| 12 Mar 2024 | 1,324.00 | 1,329.00 | 1,311.00 | 1,329.00 | 1,309.73 | 148,000 |
| 11 Mar 2024 | 1,321.00 | 1,336.00 | 1,317.00 | 1,328.00 | 1,308.74 | 204,000 |
| 08 Mar 2024 | 1,320.00 | 1,332.00 | 1,314.00 | 1,314.00 | 1,294.94 | 225,700 |
| 07 Mar 2024 | 1,317.00 | 1,327.00 | 1,313.00 | 1,323.00 | 1,303.81 | 185,400 |
| 06 Mar 2024 | 1,308.00 | 1,323.00 | 1,305.00 | 1,315.00 | 1,295.93 | 124,400 |
| 05 Mar 2024 | 1,318.00 | 1,324.00 | 1,303.00 | 1,310.00 | 1,291.00 | 126,800 |
| 04 Mar 2024 | 1,321.00 | 1,324.00 | 1,307.00 | 1,308.00 | 1,289.03 | 189,700 |
| 01 Mar 2024 | 1,349.00 | 1,349.00 | 1,328.00 | 1,330.00 | 1,310.71 | 131,700 |
| 29 Feb 2024 | 1,338.00 | 1,346.00 | 1,333.00 | 1,338.00 | 1,318.59 | 189,600 |
| 28 Feb 2024 | 1,350.00 | 1,350.00 | 1,333.00 | 1,338.00 | 1,318.59 | 202,100 |
| 27 Feb 2024 | 1,341.00 | 1,365.00 | 1,337.00 | 1,361.00 | 1,341.26 | 300,300 |
| 26 Feb 2024 | 1,329.00 | 1,341.00 | 1,329.00 | 1,330.00 | 1,310.71 | 289,800 |
| 22 Feb 2024 | 1,320.00 | 1,321.00 | 1,311.00 | 1,321.00 | 1,301.84 | 120,300 |
| 21 Feb 2024 | 1,331.00 | 1,332.00 | 1,312.00 | 1,315.00 | 1,295.93 | 131,300 |
| 20 Feb 2024 | 1,316.00 | 1,329.00 | 1,315.00 | 1,325.00 | 1,305.78 | 179,600 |
| 19 Feb 2024 | 1,293.00 | 1,313.00 | 1,293.00 | 1,311.00 | 1,291.99 | 120,400 |
| 16 Feb 2024 | 1,286.00 | 1,293.00 | 1,277.00 | 1,290.00 | 1,271.29 | 146,100 |
| 15 Feb 2024 | 1,287.00 | 1,288.00 | 1,274.00 | 1,274.00 | 1,255.52 | 171,600 |
| 14 Feb 2024 | 1,310.00 | 1,310.00 | 1,275.00 | 1,278.00 | 1,259.46 | 301,200 |
| 13 Feb 2024 | 1,310.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,295.93 | 294,100 |
| *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.