Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,674.41 -842.14 (-1.37%) CMC Crypto 200
1,263.99 -19.84 (-1.54%)
GameWith Inc. (6552.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 261.00 | 261.00 | 257.00 | 259.00 | 259.00 | 42,000 |
| 27 Jun 2024 | 258.00 | 261.00 | 257.00 | 259.00 | 259.00 | 51,000 |
| 26 Jun 2024 | 259.00 | 260.00 | 257.00 | 258.00 | 258.00 | 15,900 |
| 25 Jun 2024 | 256.00 | 259.00 | 255.00 | 259.00 | 259.00 | 32,300 |
| 24 Jun 2024 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 36,100 |
| 21 Jun 2024 | 258.00 | 259.00 | 257.00 | 257.00 | 257.00 | 33,300 |
| 20 Jun 2024 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | 33,800 |
| 19 Jun 2024 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | 40,100 |
| 18 Jun 2024 | 261.00 | 263.00 | 259.00 | 259.00 | 259.00 | 37,900 |
| 17 Jun 2024 | 264.00 | 266.00 | 261.00 | 261.00 | 261.00 | 38,700 |
| 14 Jun 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 38,000 |
| 13 Jun 2024 | 262.00 | 266.00 | 261.00 | 261.00 | 261.00 | 66,300 |
| 12 Jun 2024 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 57,000 |
| 11 Jun 2024 | 259.00 | 262.00 | 255.00 | 258.00 | 258.00 | 42,800 |
| 10 Jun 2024 | 256.00 | 262.00 | 255.00 | 259.00 | 259.00 | 79,900 |
| 07 Jun 2024 | 253.00 | 255.00 | 252.00 | 253.00 | 253.00 | 34,100 |
| 06 Jun 2024 | 262.00 | 262.00 | 253.00 | 255.00 | 255.00 | 104,500 |
| 05 Jun 2024 | 257.00 | 262.00 | 256.00 | 262.00 | 262.00 | 59,200 |
| 04 Jun 2024 | 252.00 | 260.00 | 252.00 | 255.00 | 255.00 | 98,700 |
| 03 Jun 2024 | 263.00 | 263.00 | 252.00 | 254.00 | 254.00 | 171,700 |
| 31 May 2024 | 265.00 | 265.00 | 260.00 | 261.00 | 261.00 | 130,300 |
| 30 May 2024 | 268.00 | 269.00 | 262.00 | 262.00 | 262.00 | 322,300 |
| 29 May 2024 | 293.00 | 304.00 | 282.00 | 282.00 | 282.00 | 460,900 |
| 28 May 2024 | 292.00 | 294.00 | 290.00 | 291.00 | 291.00 | 64,100 |
| 27 May 2024 | 291.00 | 298.00 | 289.00 | 291.00 | 291.00 | 79,300 |
| 24 May 2024 | 286.00 | 290.00 | 284.00 | 288.00 | 288.00 | 86,300 |
| 23 May 2024 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 71,000 |
| 22 May 2024 | 290.00 | 293.00 | 288.00 | 288.00 | 288.00 | 91,000 |
| 21 May 2024 | 295.00 | 295.00 | 290.00 | 292.00 | 292.00 | 65,200 |
| 20 May 2024 | 299.00 | 300.00 | 293.00 | 293.00 | 293.00 | 137,800 |
| 17 May 2024 | 287.00 | 292.00 | 286.00 | 292.00 | 292.00 | 78,400 |
| 16 May 2024 | 295.00 | 295.00 | 284.00 | 287.00 | 287.00 | 85,400 |
| 15 May 2024 | 295.00 | 299.00 | 293.00 | 293.00 | 293.00 | 120,200 |
| 14 May 2024 | 292.00 | 293.00 | 290.00 | 293.00 | 293.00 | 47,900 |
| 13 May 2024 | 289.00 | 293.00 | 289.00 | 292.00 | 292.00 | 86,600 |
| 10 May 2024 | 290.00 | 291.00 | 283.00 | 283.00 | 283.00 | 69,200 |
| 09 May 2024 | 294.00 | 294.00 | 288.00 | 289.00 | 289.00 | 89,400 |
| 08 May 2024 | 290.00 | 294.00 | 289.00 | 292.00 | 292.00 | 84,200 |
| 07 May 2024 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 143,600 |
| 02 May 2024 | 275.00 | 280.00 | 274.00 | 278.00 | 278.00 | 87,700 |
| 01 May 2024 | 271.00 | 283.00 | 271.00 | 272.00 | 272.00 | 207,300 |
| 30 Apr 2024 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 136,000 |
| 26 Apr 2024 | 262.00 | 265.00 | 260.00 | 262.00 | 262.00 | 118,700 |
| 25 Apr 2024 | 261.00 | 263.00 | 259.00 | 262.00 | 262.00 | 83,600 |
| 24 Apr 2024 | 260.00 | 268.00 | 259.00 | 262.00 | 262.00 | 104,600 |
| 23 Apr 2024 | 256.00 | 259.00 | 252.00 | 258.00 | 258.00 | 119,500 |
| 22 Apr 2024 | 245.00 | 251.00 | 243.00 | 249.00 | 249.00 | 99,400 |
| 19 Apr 2024 | 255.00 | 255.00 | 242.00 | 242.00 | 242.00 | 162,400 |
| 18 Apr 2024 | 250.00 | 255.00 | 246.00 | 251.00 | 251.00 | 137,200 |
| 17 Apr 2024 | 271.00 | 272.00 | 248.00 | 250.00 | 250.00 | 448,500 |
| 16 Apr 2024 | 277.00 | 277.00 | 270.00 | 270.00 | 270.00 | 152,500 |
| 15 Apr 2024 | 288.00 | 288.00 | 275.00 | 276.00 | 276.00 | 271,800 |
| 12 Apr 2024 | 286.00 | 289.00 | 285.00 | 288.00 | 288.00 | 142,500 |
| 11 Apr 2024 | 290.00 | 294.00 | 285.00 | 286.00 | 286.00 | 392,800 |
| 10 Apr 2024 | 308.00 | 310.00 | 305.00 | 306.00 | 306.00 | 47,000 |
| 09 Apr 2024 | 306.00 | 308.00 | 305.00 | 306.00 | 306.00 | 21,800 |
| 08 Apr 2024 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | 34,500 |
| 05 Apr 2024 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 37,100 |
| 04 Apr 2024 | 309.00 | 309.00 | 304.00 | 304.00 | 304.00 | 24,800 |
| 03 Apr 2024 | 306.00 | 308.00 | 303.00 | 304.00 | 304.00 | 52,200 |
| 02 Apr 2024 | 312.00 | 312.00 | 305.00 | 308.00 | 308.00 | 69,300 |
| 01 Apr 2024 | 315.00 | 316.00 | 312.00 | 314.00 | 314.00 | 50,600 |
| 29 Mar 2024 | 310.00 | 316.00 | 309.00 | 314.00 | 314.00 | 70,600 |
| 28 Mar 2024 | 308.00 | 312.00 | 307.00 | 307.00 | 307.00 | 50,000 |
| 27 Mar 2024 | 308.00 | 308.00 | 305.00 | 306.00 | 306.00 | 22,900 |
| 26 Mar 2024 | 307.00 | 308.00 | 303.00 | 308.00 | 308.00 | 24,800 |
| 25 Mar 2024 | 304.00 | 309.00 | 304.00 | 304.00 | 304.00 | 35,300 |
| 22 Mar 2024 | 306.00 | 306.00 | 303.00 | 303.00 | 303.00 | 28,000 |
| 21 Mar 2024 | 306.00 | 308.00 | 305.00 | 306.00 | 306.00 | 28,500 |
| 19 Mar 2024 | 303.00 | 306.00 | 301.00 | 306.00 | 306.00 | 48,300 |
| 18 Mar 2024 | 301.00 | 304.00 | 301.00 | 301.00 | 301.00 | 28,400 |
| 15 Mar 2024 | 301.00 | 304.00 | 301.00 | 301.00 | 301.00 | 64,500 |
| 14 Mar 2024 | 301.00 | 302.00 | 299.00 | 301.00 | 301.00 | 56,500 |
| 13 Mar 2024 | 303.00 | 303.00 | 299.00 | 301.00 | 301.00 | 42,600 |
| 12 Mar 2024 | 297.00 | 302.00 | 294.00 | 302.00 | 302.00 | 65,200 |
| 11 Mar 2024 | 300.00 | 301.00 | 297.00 | 298.00 | 298.00 | 80,100 |
| 08 Mar 2024 | 301.00 | 305.00 | 300.00 | 300.00 | 300.00 | 42,900 |
| 07 Mar 2024 | 305.00 | 306.00 | 300.00 | 301.00 | 301.00 | 69,600 |
| 06 Mar 2024 | 302.00 | 309.00 | 300.00 | 301.00 | 301.00 | 150,700 |
| 05 Mar 2024 | 300.00 | 306.00 | 297.00 | 304.00 | 304.00 | 99,500 |
| 04 Mar 2024 | 302.00 | 306.00 | 301.00 | 302.00 | 302.00 | 59,400 |
| 01 Mar 2024 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 65,600 |
| 29 Feb 2024 | 315.00 | 315.00 | 305.00 | 305.00 | 305.00 | 91,500 |
| 28 Feb 2024 | 310.00 | 318.00 | 309.00 | 315.00 | 315.00 | 88,100 |
| 27 Feb 2024 | 306.00 | 314.00 | 305.00 | 314.00 | 314.00 | 76,400 |
| 26 Feb 2024 | 303.00 | 307.00 | 300.00 | 304.00 | 304.00 | 56,300 |
| 22 Feb 2024 | 303.00 | 303.00 | 299.00 | 302.00 | 302.00 | 40,600 |
| 21 Feb 2024 | 305.00 | 305.00 | 300.00 | 304.00 | 304.00 | 39,600 |
| 20 Feb 2024 | 309.00 | 309.00 | 303.00 | 307.00 | 307.00 | 51,100 |
| 19 Feb 2024 | 300.00 | 309.00 | 300.00 | 309.00 | 309.00 | 63,000 |
| 16 Feb 2024 | 296.00 | 303.00 | 296.00 | 299.00 | 299.00 | 63,900 |
| 15 Feb 2024 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | 86,500 |
| 14 Feb 2024 | 304.00 | 304.00 | 299.00 | 301.00 | 301.00 | 105,500 |
| 13 Feb 2024 | 307.00 | 310.00 | 303.00 | 305.00 | 305.00 | 84,500 |
| 09 Feb 2024 | 307.00 | 309.00 | 303.00 | 307.00 | 307.00 | 131,700 |
| 08 Feb 2024 | 310.00 | 319.00 | 302.00 | 308.00 | 308.00 | 277,200 |
| 07 Feb 2024 | 309.00 | 312.00 | 308.00 | 312.00 | 312.00 | 90,600 |
| 06 Feb 2024 | 318.00 | 319.00 | 312.00 | 312.00 | 312.00 | 90,700 |
| 05 Feb 2024 | 323.00 | 323.00 | 317.00 | 319.00 | 319.00 | 89,300 |
| 02 Feb 2024 | 323.00 | 324.00 | 319.00 | 320.00 | 320.00 | 56,100 |
| *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.