Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.10 -39.91 (-0.75%) Dow
39,062.97 -608.07 (-1.53%) Nasdaq
16,731.65 -69.90 (-0.42%) Bitcoin USD
67,234.42 -2,527.56 (-3.62%) CMC Crypto 200
1,466.03 -36.63 (-2.44%)
MedPeer,Inc. (6095.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 590.00 | 598.00 | 581.00 | 581.00 | 581.00 | 186,000 |
| 22 May 2024 | 600.00 | 602.00 | 589.00 | 590.00 | 590.00 | 259,400 |
| 21 May 2024 | 614.00 | 617.00 | 601.00 | 602.00 | 602.00 | 263,500 |
| 20 May 2024 | 613.00 | 627.00 | 609.00 | 614.00 | 614.00 | 153,700 |
| 17 May 2024 | 617.00 | 623.00 | 609.00 | 616.00 | 616.00 | 157,000 |
| 16 May 2024 | 617.00 | 636.00 | 614.00 | 621.00 | 621.00 | 373,600 |
| 15 May 2024 | 633.00 | 634.00 | 617.00 | 618.00 | 618.00 | 498,800 |
| 14 May 2024 | 665.00 | 670.00 | 633.00 | 636.00 | 636.00 | 1,017,200 |
| 13 May 2024 | 687.00 | 700.00 | 682.00 | 700.00 | 700.00 | 267,300 |
| 10 May 2024 | 705.00 | 705.00 | 688.00 | 690.00 | 690.00 | 148,400 |
| 09 May 2024 | 701.00 | 705.00 | 693.00 | 697.00 | 697.00 | 129,100 |
| 08 May 2024 | 696.00 | 712.00 | 688.00 | 702.00 | 702.00 | 292,000 |
| 07 May 2024 | 686.00 | 694.00 | 679.00 | 693.00 | 693.00 | 173,000 |
| 02 May 2024 | 693.00 | 693.00 | 672.00 | 676.00 | 676.00 | 147,200 |
| 01 May 2024 | 687.00 | 687.00 | 677.00 | 687.00 | 687.00 | 85,700 |
| 30 Apr 2024 | 688.00 | 691.00 | 678.00 | 690.00 | 690.00 | 111,100 |
| 26 Apr 2024 | 675.00 | 688.00 | 670.00 | 688.00 | 688.00 | 250,500 |
| 25 Apr 2024 | 683.00 | 685.00 | 675.00 | 679.00 | 679.00 | 165,500 |
| 24 Apr 2024 | 699.00 | 701.00 | 685.00 | 689.00 | 689.00 | 198,000 |
| 23 Apr 2024 | 702.00 | 703.00 | 678.00 | 689.00 | 689.00 | 145,200 |
| 22 Apr 2024 | 682.00 | 701.00 | 680.00 | 694.00 | 694.00 | 198,000 |
| 19 Apr 2024 | 688.00 | 695.00 | 666.00 | 675.00 | 675.00 | 179,200 |
| 18 Apr 2024 | 653.00 | 688.00 | 653.00 | 688.00 | 688.00 | 179,000 |
| 17 Apr 2024 | 660.00 | 663.00 | 651.00 | 651.00 | 651.00 | 214,500 |
| 16 Apr 2024 | 662.00 | 669.00 | 655.00 | 662.00 | 662.00 | 187,400 |
| 15 Apr 2024 | 677.00 | 680.00 | 666.00 | 669.00 | 669.00 | 200,100 |
| 12 Apr 2024 | 681.00 | 696.00 | 679.00 | 681.00 | 681.00 | 117,800 |
| 11 Apr 2024 | 682.00 | 689.00 | 678.00 | 680.00 | 680.00 | 151,300 |
| 10 Apr 2024 | 690.00 | 702.00 | 686.00 | 688.00 | 688.00 | 95,900 |
| 09 Apr 2024 | 686.00 | 697.00 | 682.00 | 690.00 | 690.00 | 115,300 |
| 08 Apr 2024 | 688.00 | 706.00 | 683.00 | 687.00 | 687.00 | 178,700 |
| 05 Apr 2024 | 676.00 | 687.00 | 671.00 | 680.00 | 680.00 | 134,600 |
| 04 Apr 2024 | 688.00 | 693.00 | 681.00 | 685.00 | 685.00 | 132,800 |
| 03 Apr 2024 | 681.00 | 693.00 | 676.00 | 688.00 | 688.00 | 149,800 |
| 02 Apr 2024 | 703.00 | 710.00 | 688.00 | 688.00 | 688.00 | 193,500 |
| 01 Apr 2024 | 714.00 | 726.00 | 709.00 | 712.00 | 712.00 | 97,500 |
| 29 Mar 2024 | 703.00 | 705.00 | 696.00 | 702.00 | 702.00 | 60,000 |
| 28 Mar 2024 | 702.00 | 706.00 | 693.00 | 693.00 | 693.00 | 139,100 |
| 27 Mar 2024 | 708.00 | 710.00 | 702.00 | 702.00 | 702.00 | 108,200 |
| 26 Mar 2024 | 709.00 | 709.00 | 698.00 | 703.00 | 703.00 | 157,400 |
| 25 Mar 2024 | 727.00 | 733.00 | 711.00 | 711.00 | 711.00 | 118,800 |
| 22 Mar 2024 | 735.00 | 735.00 | 727.00 | 732.00 | 732.00 | 83,100 |
| 21 Mar 2024 | 733.00 | 749.00 | 733.00 | 737.00 | 737.00 | 157,100 |
| 19 Mar 2024 | 727.00 | 727.00 | 717.00 | 724.00 | 724.00 | 116,700 |
| 18 Mar 2024 | 718.00 | 739.00 | 718.00 | 727.00 | 727.00 | 255,000 |
| 15 Mar 2024 | 722.00 | 728.00 | 707.00 | 717.00 | 717.00 | 232,300 |
| 14 Mar 2024 | 739.00 | 739.00 | 725.00 | 733.00 | 733.00 | 166,700 |
| 13 Mar 2024 | 754.00 | 756.00 | 739.00 | 743.00 | 743.00 | 142,400 |
| 12 Mar 2024 | 750.00 | 755.00 | 732.00 | 751.00 | 751.00 | 233,800 |
| 11 Mar 2024 | 777.00 | 783.00 | 752.00 | 762.00 | 762.00 | 328,300 |
| 08 Mar 2024 | 726.00 | 795.00 | 726.00 | 792.00 | 792.00 | 503,800 |
| 07 Mar 2024 | 728.00 | 736.00 | 718.00 | 728.00 | 728.00 | 169,300 |
| 06 Mar 2024 | 715.00 | 754.00 | 715.00 | 727.00 | 727.00 | 195,000 |
| 05 Mar 2024 | 725.00 | 731.00 | 715.00 | 723.00 | 723.00 | 215,900 |
| 04 Mar 2024 | 765.00 | 765.00 | 732.00 | 732.00 | 732.00 | 272,000 |
| 01 Mar 2024 | 771.00 | 787.00 | 752.00 | 757.00 | 757.00 | 241,500 |
| 29 Feb 2024 | 776.00 | 782.00 | 769.00 | 773.00 | 773.00 | 202,200 |
| 28 Feb 2024 | 788.00 | 809.00 | 786.00 | 787.00 | 787.00 | 170,700 |
| 27 Feb 2024 | 804.00 | 808.00 | 788.00 | 803.00 | 803.00 | 154,000 |
| 26 Feb 2024 | 784.00 | 822.00 | 777.00 | 789.00 | 789.00 | 436,000 |
| 22 Feb 2024 | 803.00 | 817.00 | 779.00 | 781.00 | 781.00 | 368,900 |
| 21 Feb 2024 | 806.00 | 814.00 | 787.00 | 803.00 | 803.00 | 335,900 |
| 20 Feb 2024 | 804.00 | 828.00 | 799.00 | 818.00 | 818.00 | 599,000 |
| 19 Feb 2024 | 791.00 | 807.00 | 779.00 | 792.00 | 792.00 | 432,000 |
| 16 Feb 2024 | 730.00 | 804.00 | 726.00 | 797.00 | 797.00 | 758,700 |
| 15 Feb 2024 | 780.00 | 791.00 | 733.00 | 736.00 | 736.00 | 1,175,700 |
| 14 Feb 2024 | 737.00 | 773.00 | 736.00 | 773.00 | 773.00 | 1,003,700 |
| 13 Feb 2024 | 676.00 | 689.00 | 672.00 | 673.00 | 673.00 | 299,600 |
| 09 Feb 2024 | 678.00 | 690.00 | 674.00 | 674.00 | 674.00 | 186,700 |
| 08 Feb 2024 | 686.00 | 689.00 | 674.00 | 683.00 | 683.00 | 195,300 |
| 07 Feb 2024 | 691.00 | 697.00 | 685.00 | 688.00 | 688.00 | 168,100 |
| 06 Feb 2024 | 699.00 | 700.00 | 686.00 | 694.00 | 694.00 | 193,100 |
| 05 Feb 2024 | 691.00 | 708.00 | 685.00 | 705.00 | 705.00 | 211,100 |
| 02 Feb 2024 | 692.00 | 710.00 | 689.00 | 691.00 | 691.00 | 359,600 |
| 01 Feb 2024 | 694.00 | 696.00 | 669.00 | 679.00 | 679.00 | 399,600 |
| 31 Jan 2024 | 697.00 | 706.00 | 690.00 | 704.00 | 704.00 | 191,900 |
| 30 Jan 2024 | 708.00 | 712.00 | 698.00 | 703.00 | 703.00 | 125,900 |
| 29 Jan 2024 | 705.00 | 709.00 | 701.00 | 701.00 | 701.00 | 88,000 |
| 26 Jan 2024 | 708.00 | 716.00 | 693.00 | 702.00 | 702.00 | 175,400 |
| 25 Jan 2024 | 703.00 | 715.00 | 697.00 | 708.00 | 708.00 | 143,000 |
| 24 Jan 2024 | 703.00 | 715.00 | 700.00 | 704.00 | 704.00 | 105,800 |
| 23 Jan 2024 | 712.00 | 718.00 | 703.00 | 705.00 | 705.00 | 210,600 |
| 22 Jan 2024 | 691.00 | 711.00 | 686.00 | 708.00 | 708.00 | 191,100 |
| 19 Jan 2024 | 688.00 | 694.00 | 680.00 | 681.00 | 681.00 | 145,200 |
| 18 Jan 2024 | 685.00 | 699.00 | 679.00 | 688.00 | 688.00 | 220,400 |
| 17 Jan 2024 | 701.00 | 703.00 | 684.00 | 686.00 | 686.00 | 298,000 |
| 16 Jan 2024 | 722.00 | 731.00 | 703.00 | 703.00 | 703.00 | 187,900 |
| 15 Jan 2024 | 722.00 | 722.00 | 715.00 | 718.00 | 718.00 | 33,700 |
| 12 Jan 2024 | 730.00 | 732.00 | 713.00 | 723.00 | 723.00 | 186,700 |
| 11 Jan 2024 | 728.00 | 736.00 | 720.00 | 730.00 | 730.00 | 208,200 |
| 10 Jan 2024 | 716.00 | 731.00 | 705.00 | 727.00 | 727.00 | 227,800 |
| 09 Jan 2024 | 719.00 | 728.00 | 712.00 | 720.00 | 720.00 | 227,300 |
| 05 Jan 2024 | 725.00 | 725.00 | 707.00 | 707.00 | 707.00 | 189,300 |
| 04 Jan 2024 | 705.00 | 728.00 | 695.00 | 728.00 | 728.00 | 242,100 |
| 29 Dec 2023 | 715.00 | 719.00 | 705.00 | 716.00 | 716.00 | 187,400 |
| 28 Dec 2023 | 696.00 | 721.00 | 683.00 | 721.00 | 721.00 | 227,600 |
| 27 Dec 2023 | 687.00 | 706.00 | 686.00 | 696.00 | 696.00 | 332,200 |
| 26 Dec 2023 | 693.00 | 716.00 | 692.00 | 693.00 | 693.00 | 314,000 |
| 25 Dec 2023 | 704.00 | 710.00 | 690.00 | 695.00 | 695.00 | 200,600 |
| 22 Dec 2023 | 700.00 | 716.00 | 700.00 | 700.00 | 700.00 | 165,100 |
| *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.