Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,579.75 +1,604.84 (+2.36%) CMC Crypto 200
1,492.39 +24.45 (+1.67%)
Yushin Precision Equipment Co., Ltd. (6482.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 722.00 | 727.00 | 719.00 | 725.00 | 725.00 | 13,000 |
| 31 May 2024 | 712.00 | 724.00 | 712.00 | 724.00 | 724.00 | 11,200 |
| 30 May 2024 | 700.00 | 717.00 | 700.00 | 717.00 | 717.00 | 24,300 |
| 29 May 2024 | 730.00 | 730.00 | 704.00 | 704.00 | 704.00 | 13,400 |
| 28 May 2024 | 724.00 | 730.00 | 714.00 | 729.00 | 729.00 | 31,500 |
| 27 May 2024 | 733.00 | 733.00 | 718.00 | 722.00 | 722.00 | 11,200 |
| 24 May 2024 | 727.00 | 736.00 | 720.00 | 734.00 | 734.00 | 62,300 |
| 23 May 2024 | 712.00 | 726.00 | 712.00 | 719.00 | 719.00 | 38,000 |
| 22 May 2024 | 716.00 | 723.00 | 709.00 | 711.00 | 711.00 | 49,800 |
| 21 May 2024 | 704.00 | 718.00 | 701.00 | 708.00 | 708.00 | 66,100 |
| 20 May 2024 | 693.00 | 704.00 | 692.00 | 701.00 | 701.00 | 23,100 |
| 17 May 2024 | 686.00 | 695.00 | 682.00 | 687.00 | 687.00 | 15,600 |
| 16 May 2024 | 686.00 | 697.00 | 685.00 | 686.00 | 686.00 | 52,500 |
| 15 May 2024 | 697.00 | 731.00 | 687.00 | 693.00 | 693.00 | 81,900 |
| 14 May 2024 | 694.00 | 694.00 | 685.00 | 689.00 | 689.00 | 10,100 |
| 13 May 2024 | 690.00 | 696.00 | 687.00 | 696.00 | 696.00 | 9,100 |
| 10 May 2024 | 696.00 | 699.00 | 690.00 | 690.00 | 690.00 | 14,400 |
| 09 May 2024 | 690.00 | 695.00 | 688.00 | 695.00 | 695.00 | 13,100 |
| 08 May 2024 | 689.00 | 689.00 | 683.00 | 683.00 | 683.00 | 16,800 |
| 07 May 2024 | 691.00 | 693.00 | 688.00 | 689.00 | 689.00 | 8,900 |
| 02 May 2024 | 692.00 | 694.00 | 690.00 | 691.00 | 691.00 | 5,600 |
| 01 May 2024 | 698.00 | 699.00 | 693.00 | 694.00 | 694.00 | 7,400 |
| 30 Apr 2024 | 690.00 | 697.00 | 685.00 | 697.00 | 697.00 | 12,100 |
| 26 Apr 2024 | 681.00 | 690.00 | 681.00 | 690.00 | 690.00 | 32,700 |
| 25 Apr 2024 | 678.00 | 689.00 | 678.00 | 684.00 | 684.00 | 13,300 |
| 24 Apr 2024 | 685.00 | 689.00 | 681.00 | 686.00 | 686.00 | 9,900 |
| 23 Apr 2024 | 683.00 | 684.00 | 679.00 | 679.00 | 679.00 | 5,000 |
| 22 Apr 2024 | 675.00 | 684.00 | 673.00 | 680.00 | 680.00 | 14,100 |
| 19 Apr 2024 | 681.00 | 682.00 | 667.00 | 670.00 | 670.00 | 40,100 |
| 18 Apr 2024 | 686.00 | 688.00 | 683.00 | 683.00 | 683.00 | 10,000 |
| 17 Apr 2024 | 684.00 | 688.00 | 677.00 | 679.00 | 679.00 | 19,500 |
| 16 Apr 2024 | 698.00 | 698.00 | 680.00 | 684.00 | 684.00 | 37,100 |
| 15 Apr 2024 | 701.00 | 703.00 | 697.00 | 700.00 | 700.00 | 14,300 |
| 12 Apr 2024 | 707.00 | 711.00 | 703.00 | 703.00 | 703.00 | 30,100 |
| 11 Apr 2024 | 705.00 | 705.00 | 696.00 | 703.00 | 703.00 | 19,500 |
| 10 Apr 2024 | 699.00 | 708.00 | 699.00 | 707.00 | 707.00 | 31,600 |
| 09 Apr 2024 | 701.00 | 708.00 | 700.00 | 704.00 | 704.00 | 23,800 |
| 08 Apr 2024 | 687.00 | 703.00 | 685.00 | 701.00 | 701.00 | 45,500 |
| 05 Apr 2024 | 680.00 | 693.00 | 680.00 | 685.00 | 685.00 | 22,200 |
| 04 Apr 2024 | 680.00 | 690.00 | 680.00 | 687.00 | 687.00 | 34,600 |
| 03 Apr 2024 | 681.00 | 684.00 | 676.00 | 680.00 | 680.00 | 23,700 |
| 02 Apr 2024 | 681.00 | 681.00 | 674.00 | 674.00 | 674.00 | 25,700 |
| 01 Apr 2024 | 690.00 | 692.00 | 680.00 | 682.00 | 682.00 | 19,700 |
| 29 Mar 2024 | 692.00 | 693.00 | 685.00 | 688.00 | 688.00 | 15,000 |
| 28 Mar 2024 | 691.00 | 693.00 | 680.00 | 684.00 | 684.00 | 25,600 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 696.00 | 702.00 | 694.00 | 701.00 | 691.00 | 46,200 |
| 26 Mar 2024 | 687.00 | 692.00 | 687.00 | 690.00 | 680.16 | 26,300 |
| 25 Mar 2024 | 695.00 | 695.00 | 685.00 | 691.00 | 681.14 | 34,900 |
| 22 Mar 2024 | 686.00 | 690.00 | 685.00 | 688.00 | 678.19 | 18,900 |
| 21 Mar 2024 | 690.00 | 695.00 | 686.00 | 686.00 | 676.21 | 35,300 |
| 19 Mar 2024 | 682.00 | 688.00 | 678.00 | 688.00 | 678.19 | 23,700 |
| 18 Mar 2024 | 685.00 | 687.00 | 679.00 | 682.00 | 672.27 | 27,700 |
| 15 Mar 2024 | 678.00 | 683.00 | 677.00 | 681.00 | 671.29 | 17,400 |
| 14 Mar 2024 | 674.00 | 676.00 | 670.00 | 675.00 | 665.37 | 19,700 |
| 13 Mar 2024 | 675.00 | 677.00 | 668.00 | 672.00 | 662.41 | 21,000 |
| 12 Mar 2024 | 670.00 | 675.00 | 665.00 | 675.00 | 665.37 | 34,800 |
| 11 Mar 2024 | 679.00 | 679.00 | 666.00 | 671.00 | 661.43 | 54,600 |
| 08 Mar 2024 | 673.00 | 681.00 | 673.00 | 681.00 | 671.29 | 29,900 |
| 07 Mar 2024 | 680.00 | 683.00 | 676.00 | 677.00 | 667.34 | 26,700 |
| 06 Mar 2024 | 677.00 | 683.00 | 677.00 | 678.00 | 668.33 | 19,200 |
| 05 Mar 2024 | 678.00 | 681.00 | 674.00 | 675.00 | 665.37 | 16,300 |
| 04 Mar 2024 | 678.00 | 681.00 | 674.00 | 680.00 | 670.30 | 57,500 |
| 01 Mar 2024 | 690.00 | 691.00 | 680.00 | 682.00 | 672.27 | 33,100 |
| 29 Feb 2024 | 695.00 | 695.00 | 686.00 | 688.00 | 678.19 | 31,300 |
| 28 Feb 2024 | 691.00 | 698.00 | 690.00 | 692.00 | 682.13 | 25,300 |
| 27 Feb 2024 | 700.00 | 704.00 | 692.00 | 694.00 | 684.10 | 40,800 |
| 26 Feb 2024 | 690.00 | 699.00 | 690.00 | 697.00 | 687.06 | 48,400 |
| 22 Feb 2024 | 688.00 | 693.00 | 683.00 | 690.00 | 680.16 | 41,400 |
| 21 Feb 2024 | 677.00 | 686.00 | 677.00 | 682.00 | 672.27 | 18,100 |
| 20 Feb 2024 | 675.00 | 686.00 | 672.00 | 683.00 | 673.26 | 42,800 |
| 19 Feb 2024 | 670.00 | 675.00 | 667.00 | 674.00 | 664.39 | 29,400 |
| 16 Feb 2024 | 668.00 | 672.00 | 663.00 | 670.00 | 660.44 | 24,800 |
| 15 Feb 2024 | 671.00 | 671.00 | 661.00 | 664.00 | 654.53 | 36,700 |
| 14 Feb 2024 | 678.00 | 678.00 | 661.00 | 664.00 | 654.53 | 55,400 |
| 13 Feb 2024 | 683.00 | 692.00 | 669.00 | 680.00 | 670.30 | 86,500 |
| 09 Feb 2024 | 683.00 | 686.00 | 676.00 | 677.00 | 667.34 | 19,600 |
| 08 Feb 2024 | 686.00 | 686.00 | 677.00 | 683.00 | 673.26 | 25,600 |
| 07 Feb 2024 | 688.00 | 691.00 | 684.00 | 687.00 | 677.20 | 38,100 |
| 06 Feb 2024 | 690.00 | 696.00 | 687.00 | 688.00 | 678.19 | 34,600 |
| 05 Feb 2024 | 684.00 | 692.00 | 682.00 | 690.00 | 680.16 | 40,900 |
| 02 Feb 2024 | 677.00 | 682.00 | 674.00 | 678.00 | 668.33 | 29,400 |
| 01 Feb 2024 | 672.00 | 677.00 | 671.00 | 676.00 | 666.36 | 41,500 |
| 31 Jan 2024 | 676.00 | 677.00 | 673.00 | 676.00 | 666.36 | 17,700 |
| 30 Jan 2024 | 676.00 | 678.00 | 673.00 | 677.00 | 667.34 | 19,000 |
| 29 Jan 2024 | 672.00 | 676.00 | 672.00 | 676.00 | 666.36 | 11,700 |
| 26 Jan 2024 | 675.00 | 676.00 | 668.00 | 670.00 | 660.44 | 33,300 |
| 25 Jan 2024 | 680.00 | 680.00 | 672.00 | 672.00 | 662.41 | 32,200 |
| 24 Jan 2024 | 681.00 | 682.00 | 672.00 | 672.00 | 662.41 | 22,200 |
| 23 Jan 2024 | 681.00 | 682.00 | 676.00 | 676.00 | 666.36 | 20,500 |
| 22 Jan 2024 | 673.00 | 681.00 | 672.00 | 681.00 | 671.29 | 24,200 |
| 19 Jan 2024 | 672.00 | 674.00 | 670.00 | 673.00 | 663.40 | 23,100 |
| 18 Jan 2024 | 674.00 | 674.00 | 669.00 | 669.00 | 659.46 | 12,200 |
| 17 Jan 2024 | 679.00 | 682.00 | 670.00 | 670.00 | 660.44 | 19,800 |
| 16 Jan 2024 | 680.00 | 682.00 | 674.00 | 674.00 | 664.39 | 25,300 |
| 15 Jan 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 670.30 | 1,900 |
| 12 Jan 2024 | 687.00 | 687.00 | 674.00 | 679.00 | 669.31 | 16,700 |
| 11 Jan 2024 | 682.00 | 687.00 | 681.00 | 683.00 | 673.26 | 26,200 |
| 10 Jan 2024 | 672.00 | 680.00 | 670.00 | 680.00 | 670.30 | 30,800 |
| 09 Jan 2024 | 667.00 | 673.00 | 667.00 | 671.00 | 661.43 | 39,000 |
| *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.