Singapore markets close in 1 hour 46 minutes
Straits Times Index
3,303.25 +10.32 (+0.31%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,571.05 +95.13 (+0.51%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,199.36 +671.82 (+1.06%) CMC Crypto 200
1,370.99 +58.37 (+4.45%)
BP Castrol K.K. (5015.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 992.00 | 997.00 | 986.00 | 992.00 | 992.00 | 19,500 |
| 01 May 2024 | 1,002.00 | 1,002.00 | 988.00 | 992.00 | 992.00 | 19,700 |
| 30 Apr 2024 | 992.00 | 1,005.00 | 992.00 | 998.00 | 998.00 | 12,100 |
| 26 Apr 2024 | 1,000.00 | 1,006.00 | 991.00 | 991.00 | 991.00 | 75,600 |
| 25 Apr 2024 | 1,015.00 | 1,015.00 | 1,005.00 | 1,007.00 | 1,007.00 | 11,100 |
| 24 Apr 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,014.00 | 1,014.00 | 14,400 |
| 23 Apr 2024 | 1,000.00 | 1,005.00 | 999.00 | 999.00 | 999.00 | 13,200 |
| 22 Apr 2024 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 16,900 |
| 19 Apr 2024 | 999.00 | 1,002.00 | 969.00 | 985.00 | 985.00 | 53,500 |
| 18 Apr 2024 | 994.00 | 1,008.00 | 993.00 | 1,002.00 | 1,002.00 | 17,300 |
| 17 Apr 2024 | 1,010.00 | 1,011.00 | 993.00 | 993.00 | 993.00 | 31,700 |
| 16 Apr 2024 | 1,015.00 | 1,015.00 | 1,002.00 | 1,009.00 | 1,009.00 | 28,200 |
| 15 Apr 2024 | 1,010.00 | 1,021.00 | 1,009.00 | 1,018.00 | 1,018.00 | 22,100 |
| 12 Apr 2024 | 1,026.00 | 1,026.00 | 1,009.00 | 1,010.00 | 1,010.00 | 34,300 |
| 11 Apr 2024 | 1,041.00 | 1,041.00 | 1,017.00 | 1,024.00 | 1,024.00 | 33,400 |
| 10 Apr 2024 | 1,040.00 | 1,047.00 | 1,031.00 | 1,047.00 | 1,047.00 | 24,300 |
| 09 Apr 2024 | 1,040.00 | 1,044.00 | 1,028.00 | 1,034.00 | 1,034.00 | 32,800 |
| 08 Apr 2024 | 1,069.00 | 1,069.00 | 1,026.00 | 1,026.00 | 1,026.00 | 60,700 |
| 05 Apr 2024 | 1,020.00 | 1,039.00 | 1,019.00 | 1,039.00 | 1,039.00 | 46,000 |
| 04 Apr 2024 | 1,010.00 | 1,020.00 | 1,008.00 | 1,018.00 | 1,018.00 | 34,600 |
| 03 Apr 2024 | 1,005.00 | 1,008.00 | 1,000.00 | 1,002.00 | 1,002.00 | 22,400 |
| 02 Apr 2024 | 999.00 | 1,006.00 | 994.00 | 1,006.00 | 1,006.00 | 23,000 |
| 01 Apr 2024 | 1,007.00 | 1,007.00 | 990.00 | 992.00 | 992.00 | 31,500 |
| 29 Mar 2024 | 1,017.00 | 1,022.00 | 1,008.00 | 1,010.00 | 1,010.00 | 27,800 |
| 28 Mar 2024 | 1,000.00 | 1,017.00 | 1,000.00 | 1,012.00 | 1,012.00 | 42,700 |
| 27 Mar 2024 | 995.00 | 999.00 | 989.00 | 999.00 | 999.00 | 31,100 |
| 26 Mar 2024 | 985.00 | 997.00 | 979.00 | 989.00 | 989.00 | 28,200 |
| 25 Mar 2024 | 968.00 | 991.00 | 968.00 | 985.00 | 985.00 | 34,600 |
| 22 Mar 2024 | 996.00 | 996.00 | 969.00 | 975.00 | 975.00 | 69,100 |
| 21 Mar 2024 | 991.00 | 1,008.00 | 981.00 | 1,004.00 | 1,004.00 | 80,900 |
| 19 Mar 2024 | 968.00 | 994.00 | 967.00 | 982.00 | 982.00 | 86,100 |
| 18 Mar 2024 | 962.00 | 970.00 | 955.00 | 963.00 | 963.00 | 38,400 |
| 15 Mar 2024 | 961.00 | 962.00 | 952.00 | 952.00 | 952.00 | 30,600 |
| 14 Mar 2024 | 943.00 | 962.00 | 941.00 | 961.00 | 961.00 | 55,900 |
| 13 Mar 2024 | 935.00 | 943.00 | 933.00 | 940.00 | 940.00 | 22,300 |
| 12 Mar 2024 | 934.00 | 935.00 | 920.00 | 935.00 | 935.00 | 23,600 |
| 11 Mar 2024 | 927.00 | 938.00 | 927.00 | 934.00 | 934.00 | 28,300 |
| 08 Mar 2024 | 925.00 | 933.00 | 920.00 | 928.00 | 928.00 | 27,800 |
| 07 Mar 2024 | 931.00 | 936.00 | 921.00 | 929.00 | 929.00 | 22,700 |
| 06 Mar 2024 | 936.00 | 943.00 | 931.00 | 931.00 | 931.00 | 26,800 |
| 05 Mar 2024 | 920.00 | 940.00 | 919.00 | 937.00 | 937.00 | 62,900 |
| 04 Mar 2024 | 925.00 | 925.00 | 913.00 | 921.00 | 921.00 | 29,400 |
| 01 Mar 2024 | 914.00 | 926.00 | 914.00 | 919.00 | 919.00 | 23,200 |
| 29 Feb 2024 | 903.00 | 927.00 | 903.00 | 916.00 | 916.00 | 40,100 |
| 28 Feb 2024 | 911.00 | 919.00 | 902.00 | 902.00 | 902.00 | 28,400 |
| 27 Feb 2024 | 905.00 | 918.00 | 905.00 | 916.00 | 916.00 | 16,100 |
| 26 Feb 2024 | 913.00 | 916.00 | 906.00 | 906.00 | 906.00 | 18,000 |
| 22 Feb 2024 | 918.00 | 921.00 | 907.00 | 912.00 | 912.00 | 27,700 |
| 21 Feb 2024 | 925.00 | 930.00 | 917.00 | 922.00 | 922.00 | 18,400 |
| 20 Feb 2024 | 915.00 | 928.00 | 913.00 | 927.00 | 927.00 | 25,100 |
| 19 Feb 2024 | 928.00 | 928.00 | 910.00 | 911.00 | 911.00 | 37,200 |
| 16 Feb 2024 | 910.00 | 930.00 | 910.00 | 929.00 | 929.00 | 90,900 |
| 15 Feb 2024 | 905.00 | 909.00 | 901.00 | 908.00 | 908.00 | 51,200 |
| 14 Feb 2024 | 890.00 | 905.00 | 888.00 | 905.00 | 905.00 | 62,200 |
| 13 Feb 2024 | 889.00 | 904.00 | 884.00 | 897.00 | 897.00 | 135,100 |
| 09 Feb 2024 | 871.00 | 871.00 | 863.00 | 866.00 | 866.00 | 36,200 |
| 08 Feb 2024 | 865.00 | 871.00 | 864.00 | 871.00 | 871.00 | 24,500 |
| 07 Feb 2024 | 866.00 | 868.00 | 864.00 | 866.00 | 866.00 | 25,200 |
| 06 Feb 2024 | 867.00 | 868.00 | 864.00 | 868.00 | 868.00 | 31,600 |
| 05 Feb 2024 | 868.00 | 869.00 | 865.00 | 866.00 | 866.00 | 26,200 |
| 02 Feb 2024 | 872.00 | 872.00 | 868.00 | 870.00 | 870.00 | 12,800 |
| 01 Feb 2024 | 872.00 | 872.00 | 868.00 | 869.00 | 869.00 | 10,400 |
| 31 Jan 2024 | 870.00 | 875.00 | 870.00 | 874.00 | 874.00 | 15,800 |
| 30 Jan 2024 | 875.00 | 883.00 | 869.00 | 869.00 | 869.00 | 107,200 |
| 29 Jan 2024 | 870.00 | 879.00 | 870.00 | 878.00 | 878.00 | 32,500 |
| 26 Jan 2024 | 869.00 | 871.00 | 867.00 | 867.00 | 867.00 | 10,900 |
| 25 Jan 2024 | 869.00 | 871.00 | 868.00 | 868.00 | 868.00 | 16,300 |
| 24 Jan 2024 | 871.00 | 872.00 | 868.00 | 869.00 | 869.00 | 24,500 |
| 23 Jan 2024 | 871.00 | 875.00 | 870.00 | 870.00 | 870.00 | 26,200 |
| 22 Jan 2024 | 875.00 | 877.00 | 871.00 | 873.00 | 873.00 | 23,200 |
| 19 Jan 2024 | 875.00 | 876.00 | 871.00 | 871.00 | 871.00 | 21,500 |
| 18 Jan 2024 | 876.00 | 879.00 | 875.00 | 875.00 | 875.00 | 12,000 |
| 17 Jan 2024 | 881.00 | 886.00 | 877.00 | 877.00 | 877.00 | 25,700 |
| 16 Jan 2024 | 882.00 | 887.00 | 879.00 | 883.00 | 883.00 | 34,400 |
| 15 Jan 2024 | 882.00 | 883.00 | 882.00 | 883.00 | 883.00 | 2,100 |
| 12 Jan 2024 | 882.00 | 884.00 | 880.00 | 881.00 | 881.00 | 18,100 |
| 11 Jan 2024 | 882.00 | 883.00 | 877.00 | 883.00 | 883.00 | 26,000 |
| 10 Jan 2024 | 877.00 | 881.00 | 877.00 | 878.00 | 878.00 | 20,900 |
| 09 Jan 2024 | 875.00 | 880.00 | 873.00 | 877.00 | 877.00 | 24,800 |
| 05 Jan 2024 | 877.00 | 877.00 | 872.00 | 872.00 | 872.00 | 20,700 |
| 04 Jan 2024 | 870.00 | 877.00 | 867.00 | 877.00 | 877.00 | 24,100 |
| 29 Dec 2023 | 865.00 | 870.00 | 863.00 | 869.00 | 869.00 | 25,600 |
| 28 Dec 2023 | 857.00 | 871.00 | 857.00 | 866.00 | 866.00 | 36,700 |
| 28 Dec 2023 | 20 Dividend | |||||
| 27 Dec 2023 | 876.00 | 885.00 | 876.00 | 882.00 | 862.00 | 42,100 |
| 26 Dec 2023 | 881.00 | 884.00 | 875.00 | 880.00 | 860.05 | 68,600 |
| 25 Dec 2023 | 884.00 | 887.00 | 881.00 | 883.00 | 862.98 | 29,900 |
| 22 Dec 2023 | 885.00 | 888.00 | 883.00 | 886.00 | 865.91 | 22,200 |
| 21 Dec 2023 | 888.00 | 888.00 | 885.00 | 887.00 | 866.89 | 15,400 |
| 20 Dec 2023 | 889.00 | 890.00 | 887.00 | 889.00 | 868.84 | 14,500 |
| 19 Dec 2023 | 886.00 | 888.00 | 886.00 | 888.00 | 867.86 | 14,500 |
| 18 Dec 2023 | 884.00 | 889.00 | 883.00 | 886.00 | 865.91 | 16,300 |
| 15 Dec 2023 | 894.00 | 894.00 | 884.00 | 887.00 | 866.89 | 20,000 |
| 14 Dec 2023 | 893.00 | 894.00 | 888.00 | 889.00 | 868.84 | 20,600 |
| 13 Dec 2023 | 890.00 | 893.00 | 890.00 | 893.00 | 872.75 | 11,300 |
| 12 Dec 2023 | 894.00 | 895.00 | 890.00 | 890.00 | 869.82 | 13,300 |
| 11 Dec 2023 | 893.00 | 896.00 | 893.00 | 893.00 | 872.75 | 10,200 |
| 08 Dec 2023 | 896.00 | 896.00 | 891.00 | 891.00 | 870.80 | 27,700 |
| 07 Dec 2023 | 898.00 | 898.00 | 894.00 | 896.00 | 875.68 | 19,700 |
| 06 Dec 2023 | 897.00 | 902.00 | 895.00 | 895.00 | 874.71 | 27,500 |
| *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.