Singapore markets close in 2 hours 25 minutes
Straits Times Index
3,332.58 -10.77 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,731.56 +15.09 (+0.09%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,510.87 +762.78 (+1.26%) CMC Crypto 200
1,282.78 -1.05 (-0.08%)
Escrow Agent Japan, Inc. (6093.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 75,600 |
| 27 Jun 2024 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | 84,100 |
| 26 Jun 2024 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 47,400 |
| 25 Jun 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 44,400 |
| 24 Jun 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | 68,900 |
| 21 Jun 2024 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 76,000 |
| 20 Jun 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 51,600 |
| 19 Jun 2024 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 82,700 |
| 18 Jun 2024 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 115,100 |
| 17 Jun 2024 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 81,100 |
| 14 Jun 2024 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 145,400 |
| 13 Jun 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 61,200 |
| 12 Jun 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 59,900 |
| 11 Jun 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 47,100 |
| 10 Jun 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 83,100 |
| 07 Jun 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 57,300 |
| 06 Jun 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 92,300 |
| 05 Jun 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 67,800 |
| 04 Jun 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 55,100 |
| 03 Jun 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 71,900 |
| 31 May 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 69,900 |
| 30 May 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 98,200 |
| 29 May 2024 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 88,400 |
| 28 May 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 69,900 |
| 27 May 2024 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 136,600 |
| 24 May 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 57,100 |
| 23 May 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 78,500 |
| 22 May 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 127,900 |
| 21 May 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 95,200 |
| 20 May 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 87,600 |
| 17 May 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 67,300 |
| 16 May 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 223,900 |
| 15 May 2024 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 147,200 |
| 14 May 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 95,900 |
| 13 May 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 85,700 |
| 10 May 2024 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 87,400 |
| 09 May 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 89,500 |
| 08 May 2024 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 112,000 |
| 07 May 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 109,200 |
| 02 May 2024 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 120,200 |
| 01 May 2024 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 131,200 |
| 30 Apr 2024 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 158,100 |
| 26 Apr 2024 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 319,400 |
| 25 Apr 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 91,500 |
| 24 Apr 2024 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 138,800 |
| 23 Apr 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 109,500 |
| 22 Apr 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 108,700 |
| 19 Apr 2024 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | 317,700 |
| 18 Apr 2024 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 116,100 |
| 17 Apr 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 166,700 |
| 16 Apr 2024 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | 148,100 |
| 15 Apr 2024 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 168,800 |
| 12 Apr 2024 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | 151,200 |
| 11 Apr 2024 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | 136,100 |
| 10 Apr 2024 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 208,700 |
| 09 Apr 2024 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 276,000 |
| 08 Apr 2024 | 145.00 | 147.00 | 142.00 | 144.00 | 144.00 | 825,900 |
| 05 Apr 2024 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 553,900 |
| 04 Apr 2024 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | 434,300 |
| 03 Apr 2024 | 152.00 | 159.00 | 152.00 | 159.00 | 159.00 | 245,900 |
| 02 Apr 2024 | 159.00 | 164.00 | 154.00 | 154.00 | 154.00 | 542,800 |
| 01 Apr 2024 | 159.00 | 159.00 | 156.00 | 159.00 | 159.00 | 284,800 |
| 29 Mar 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 131,200 |
| 28 Mar 2024 | 153.00 | 158.00 | 152.00 | 156.00 | 156.00 | 238,000 |
| 27 Mar 2024 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | 543,700 |
| 26 Mar 2024 | 146.00 | 162.00 | 145.00 | 158.00 | 158.00 | 1,173,900 |
| 25 Mar 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 306,900 |
| 22 Mar 2024 | 147.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,261,400 |
| 21 Mar 2024 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 149,400 |
| 19 Mar 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 89,700 |
| 18 Mar 2024 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 116,700 |
| 15 Mar 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 77,800 |
| 14 Mar 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 91,200 |
| 13 Mar 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 170,900 |
| 12 Mar 2024 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 104,100 |
| 11 Mar 2024 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 206,200 |
| 08 Mar 2024 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 116,000 |
| 07 Mar 2024 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 242,300 |
| 06 Mar 2024 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 195,800 |
| 05 Mar 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 152,300 |
| 04 Mar 2024 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 214,800 |
| 01 Mar 2024 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 138,100 |
| 29 Feb 2024 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 162,900 |
| 28 Feb 2024 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 117,400 |
| 28 Feb 2024 | 6 Dividend | |||||
| 27 Feb 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 137.00 | 404,400 |
| 26 Feb 2024 | 143.00 | 144.00 | 141.00 | 144.00 | 137.96 | 128,000 |
| 22 Feb 2024 | 142.00 | 144.00 | 141.00 | 143.00 | 137.00 | 106,800 |
| 21 Feb 2024 | 142.00 | 143.00 | 141.00 | 141.00 | 135.08 | 127,800 |
| 20 Feb 2024 | 142.00 | 144.00 | 142.00 | 142.00 | 136.04 | 159,500 |
| 19 Feb 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 135.08 | 85,900 |
| 16 Feb 2024 | 139.00 | 142.00 | 139.00 | 141.00 | 135.08 | 139,300 |
| 15 Feb 2024 | 142.00 | 142.00 | 139.00 | 139.00 | 133.17 | 194,700 |
| 14 Feb 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 135.08 | 78,400 |
| 13 Feb 2024 | 142.00 | 142.00 | 140.00 | 141.00 | 135.08 | 85,100 |
| 09 Feb 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 135.08 | 73,300 |
| 08 Feb 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 135.08 | 55,300 |
| 07 Feb 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 134.13 | 95,000 |
| 06 Feb 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 134.13 | 52,400 |
| 05 Feb 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 136.04 | 75,400 |
| *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.