Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,235.60 +63.45 (+0.78%) Bitcoin USD
61,038.38 +2,401.96 (+4.10%) CMC Crypto 200
1,307.08 +30.10 (+2.36%)
Iyogin Holdings,Inc. (5830.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,198.00 | 1,216.50 | 1,187.00 | 1,210.00 | 1,210.00 | 472,400 |
| 01 May 2024 | 1,192.50 | 1,205.00 | 1,179.50 | 1,198.00 | 1,198.00 | 547,900 |
| 30 Apr 2024 | 1,212.00 | 1,217.50 | 1,194.00 | 1,206.00 | 1,206.00 | 1,080,600 |
| 26 Apr 2024 | 1,185.00 | 1,214.50 | 1,175.50 | 1,209.00 | 1,209.00 | 818,200 |
| 25 Apr 2024 | 1,185.50 | 1,199.00 | 1,178.50 | 1,182.50 | 1,182.50 | 776,700 |
| 24 Apr 2024 | 1,195.50 | 1,207.50 | 1,187.00 | 1,194.50 | 1,194.50 | 850,400 |
| 23 Apr 2024 | 1,180.00 | 1,199.00 | 1,175.00 | 1,190.00 | 1,190.00 | 912,300 |
| 22 Apr 2024 | 1,170.00 | 1,184.00 | 1,157.00 | 1,180.00 | 1,180.00 | 954,600 |
| 19 Apr 2024 | 1,159.50 | 1,170.00 | 1,132.00 | 1,141.00 | 1,141.00 | 1,022,100 |
| 18 Apr 2024 | 1,123.50 | 1,168.00 | 1,116.00 | 1,154.00 | 1,154.00 | 1,346,500 |
| 17 Apr 2024 | 1,150.00 | 1,150.00 | 1,103.50 | 1,117.00 | 1,117.00 | 1,423,000 |
| 16 Apr 2024 | 1,190.00 | 1,214.50 | 1,143.50 | 1,147.00 | 1,147.00 | 1,373,600 |
| 15 Apr 2024 | 1,185.00 | 1,206.00 | 1,177.00 | 1,202.00 | 1,202.00 | 682,900 |
| 12 Apr 2024 | 1,171.00 | 1,209.50 | 1,167.50 | 1,203.00 | 1,203.00 | 1,324,900 |
| 11 Apr 2024 | 1,115.00 | 1,162.50 | 1,115.00 | 1,161.50 | 1,161.50 | 996,800 |
| 10 Apr 2024 | 1,104.00 | 1,141.50 | 1,101.00 | 1,131.50 | 1,131.50 | 775,700 |
| 09 Apr 2024 | 1,118.00 | 1,126.50 | 1,108.00 | 1,112.50 | 1,112.50 | 784,300 |
| 08 Apr 2024 | 1,122.00 | 1,125.00 | 1,111.00 | 1,118.00 | 1,118.00 | 723,100 |
| 05 Apr 2024 | 1,120.00 | 1,124.50 | 1,105.00 | 1,119.50 | 1,119.50 | 793,400 |
| 04 Apr 2024 | 1,138.00 | 1,151.50 | 1,130.50 | 1,142.50 | 1,142.50 | 772,900 |
| 03 Apr 2024 | 1,104.50 | 1,144.50 | 1,094.00 | 1,138.00 | 1,138.00 | 1,242,800 |
| 02 Apr 2024 | 1,167.00 | 1,170.00 | 1,105.50 | 1,108.50 | 1,108.50 | 1,997,200 |
| 01 Apr 2024 | 1,172.00 | 1,176.50 | 1,137.00 | 1,137.00 | 1,137.00 | 1,204,200 |
| 29 Mar 2024 | 1,162.50 | 1,180.00 | 1,157.00 | 1,172.00 | 1,172.00 | 504,200 |
| 28 Mar 2024 | 1,190.00 | 1,200.00 | 1,163.00 | 1,167.00 | 1,167.00 | 1,135,400 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,200.00 | 1,233.00 | 1,200.00 | 1,210.00 | 1,190.00 | 1,868,700 |
| 26 Mar 2024 | 1,211.50 | 1,222.50 | 1,198.50 | 1,201.00 | 1,181.15 | 1,114,600 |
| 25 Mar 2024 | 1,231.50 | 1,234.50 | 1,201.00 | 1,202.50 | 1,182.62 | 1,205,000 |
| 22 Mar 2024 | 1,202.00 | 1,244.00 | 1,190.00 | 1,240.00 | 1,219.50 | 1,536,900 |
| 21 Mar 2024 | 1,152.00 | 1,191.50 | 1,141.50 | 1,188.50 | 1,168.86 | 1,800,200 |
| 19 Mar 2024 | 1,124.00 | 1,148.50 | 1,107.50 | 1,126.00 | 1,107.39 | 1,347,300 |
| 18 Mar 2024 | 1,119.00 | 1,125.00 | 1,104.50 | 1,118.00 | 1,099.52 | 806,900 |
| 15 Mar 2024 | 1,099.00 | 1,119.00 | 1,092.00 | 1,103.00 | 1,084.77 | 1,064,700 |
| 14 Mar 2024 | 1,100.00 | 1,110.50 | 1,087.50 | 1,098.00 | 1,079.85 | 890,900 |
| 13 Mar 2024 | 1,120.00 | 1,129.00 | 1,084.50 | 1,097.50 | 1,079.36 | 1,063,400 |
| 12 Mar 2024 | 1,112.00 | 1,112.00 | 1,089.50 | 1,105.00 | 1,086.74 | 1,272,800 |
| 11 Mar 2024 | 1,200.00 | 1,200.50 | 1,124.00 | 1,135.50 | 1,116.73 | 1,549,100 |
| 08 Mar 2024 | 1,139.50 | 1,201.00 | 1,123.50 | 1,189.00 | 1,169.35 | 2,253,700 |
| 07 Mar 2024 | 1,148.50 | 1,164.50 | 1,135.50 | 1,147.00 | 1,128.04 | 1,360,000 |
| 06 Mar 2024 | 1,145.00 | 1,148.50 | 1,129.00 | 1,138.50 | 1,119.68 | 1,062,600 |
| 05 Mar 2024 | 1,130.00 | 1,135.50 | 1,111.00 | 1,135.50 | 1,116.73 | 746,800 |
| 04 Mar 2024 | 1,140.50 | 1,145.50 | 1,112.00 | 1,121.00 | 1,102.47 | 1,001,100 |
| 01 Mar 2024 | 1,113.00 | 1,137.00 | 1,108.00 | 1,135.00 | 1,116.24 | 1,008,200 |
| 29 Feb 2024 | 1,130.00 | 1,131.50 | 1,110.50 | 1,123.00 | 1,104.44 | 1,210,800 |
| 28 Feb 2024 | 1,139.50 | 1,168.00 | 1,111.50 | 1,121.50 | 1,102.96 | 1,424,300 |
| 27 Feb 2024 | 1,130.00 | 1,142.00 | 1,112.50 | 1,122.50 | 1,103.95 | 1,520,600 |
| 26 Feb 2024 | 1,110.00 | 1,131.00 | 1,110.00 | 1,122.50 | 1,103.95 | 938,700 |
| 22 Feb 2024 | 1,086.50 | 1,104.00 | 1,086.50 | 1,102.50 | 1,084.28 | 964,500 |
| 21 Feb 2024 | 1,081.00 | 1,090.00 | 1,074.50 | 1,084.00 | 1,066.08 | 674,000 |
| 20 Feb 2024 | 1,090.00 | 1,093.00 | 1,071.00 | 1,081.00 | 1,063.13 | 1,063,500 |
| 19 Feb 2024 | 1,067.00 | 1,090.00 | 1,061.50 | 1,090.00 | 1,071.98 | 908,100 |
| 16 Feb 2024 | 1,050.50 | 1,068.50 | 1,042.00 | 1,057.00 | 1,039.53 | 980,600 |
| 15 Feb 2024 | 1,073.00 | 1,073.00 | 1,029.00 | 1,034.00 | 1,016.91 | 1,104,200 |
| 14 Feb 2024 | 1,088.50 | 1,088.50 | 1,051.00 | 1,057.00 | 1,039.53 | 1,049,000 |
| 13 Feb 2024 | 1,092.00 | 1,094.00 | 1,051.00 | 1,078.50 | 1,060.67 | 1,339,700 |
| 09 Feb 2024 | 1,039.50 | 1,087.00 | 1,001.00 | 1,070.50 | 1,052.81 | 2,645,100 |
| 08 Feb 2024 | 1,024.00 | 1,025.00 | 1,008.00 | 1,009.50 | 992.81 | 822,000 |
| 07 Feb 2024 | 1,005.00 | 1,021.00 | 997.90 | 1,019.00 | 1,002.16 | 879,300 |
| 06 Feb 2024 | 1,013.50 | 1,024.00 | 1,005.00 | 1,014.00 | 997.24 | 930,300 |
| 05 Feb 2024 | 1,003.50 | 1,023.50 | 996.40 | 1,013.00 | 996.26 | 1,160,400 |
| 02 Feb 2024 | 993.40 | 998.60 | 983.60 | 989.80 | 973.44 | 652,200 |
| 01 Feb 2024 | 990.50 | 1,005.00 | 985.00 | 1,002.00 | 985.44 | 817,400 |
| 31 Jan 2024 | 990.00 | 1,011.00 | 989.00 | 1,010.00 | 993.31 | 891,700 |
| 30 Jan 2024 | 999.50 | 1,001.00 | 988.00 | 988.30 | 971.96 | 494,800 |
| 29 Jan 2024 | 992.60 | 1,006.00 | 990.30 | 998.90 | 982.39 | 660,900 |
| 26 Jan 2024 | 988.10 | 1,006.00 | 979.20 | 989.40 | 973.05 | 1,046,600 |
| 25 Jan 2024 | 1,004.00 | 1,009.00 | 988.10 | 999.30 | 982.78 | 1,544,900 |
| 24 Jan 2024 | 960.40 | 1,006.00 | 958.00 | 1,003.50 | 986.91 | 1,661,300 |
| 23 Jan 2024 | 978.00 | 984.00 | 962.80 | 964.50 | 948.56 | 1,168,500 |
| 22 Jan 2024 | 967.80 | 978.30 | 958.00 | 978.10 | 961.93 | 919,800 |
| 19 Jan 2024 | 958.70 | 964.70 | 954.80 | 959.00 | 943.15 | 1,464,400 |
| 18 Jan 2024 | 956.00 | 962.60 | 950.20 | 960.80 | 944.92 | 968,800 |
| 17 Jan 2024 | 960.00 | 964.50 | 950.70 | 951.60 | 935.87 | 879,200 |
| 16 Jan 2024 | 980.00 | 980.30 | 951.50 | 954.90 | 939.12 | 941,800 |
| 15 Jan 2024 | 977.80 | 977.80 | 964.60 | 971.10 | 955.05 | 96,700 |
| 12 Jan 2024 | 985.40 | 991.00 | 962.20 | 964.50 | 948.56 | 1,182,400 |
| 11 Jan 2024 | 976.50 | 997.00 | 972.80 | 985.40 | 969.11 | 916,900 |
| 10 Jan 2024 | 971.90 | 986.20 | 962.50 | 973.50 | 957.41 | 1,099,800 |
| 09 Jan 2024 | 980.00 | 981.60 | 965.30 | 971.90 | 955.84 | 906,100 |
| 05 Jan 2024 | 959.00 | 975.20 | 955.50 | 971.90 | 955.84 | 1,008,900 |
| 04 Jan 2024 | 956.40 | 960.00 | 931.00 | 949.30 | 933.61 | 1,100,400 |
| 29 Dec 2023 | 938.20 | 953.00 | 935.20 | 947.20 | 931.54 | 850,100 |
| 28 Dec 2023 | 919.00 | 936.10 | 918.60 | 934.10 | 918.66 | 780,600 |
| 27 Dec 2023 | 908.00 | 925.70 | 906.00 | 922.00 | 906.76 | 772,500 |
| 26 Dec 2023 | 909.00 | 909.40 | 898.80 | 904.70 | 889.75 | 939,400 |
| 25 Dec 2023 | 912.00 | 915.00 | 899.70 | 902.40 | 887.48 | 1,017,500 |
| 22 Dec 2023 | 908.20 | 912.80 | 899.00 | 912.00 | 896.93 | 1,427,800 |
| 21 Dec 2023 | 904.20 | 913.20 | 898.80 | 900.90 | 886.01 | 1,819,500 |
| 20 Dec 2023 | 917.50 | 920.60 | 898.10 | 903.70 | 888.76 | 1,689,900 |
| 19 Dec 2023 | 914.50 | 932.40 | 911.40 | 924.70 | 909.42 | 1,302,700 |
| 18 Dec 2023 | 921.00 | 921.10 | 898.00 | 909.10 | 894.07 | 1,336,400 |
| 15 Dec 2023 | 942.50 | 942.50 | 918.60 | 929.00 | 913.64 | 1,247,200 |
| 14 Dec 2023 | 979.60 | 979.60 | 934.40 | 940.30 | 924.76 | 1,071,000 |
| 13 Dec 2023 | 978.00 | 991.80 | 977.50 | 981.10 | 964.88 | 671,300 |
| 12 Dec 2023 | 988.20 | 988.20 | 970.50 | 975.90 | 959.77 | 1,249,200 |
| 11 Dec 2023 | 986.20 | 996.70 | 973.30 | 989.30 | 972.95 | 990,300 |
| 08 Dec 2023 | 980.20 | 991.60 | 964.30 | 979.20 | 963.01 | 1,653,100 |
| 07 Dec 2023 | 968.90 | 983.70 | 963.60 | 978.20 | 962.03 | 843,800 |
| 06 Dec 2023 | 955.90 | 977.20 | 954.50 | 975.00 | 958.88 | 1,000,100 |
| *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.