Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,291.13 -15.88 (-0.30%) Dow
39,188.85 -482.19 (-1.22%) Nasdaq
16,832.88 +31.34 (+0.19%) Bitcoin USD
67,968.77 -2,002.88 (-2.86%) CMC Crypto 200
1,471.72 -30.94 (-2.06%)
RPA Holdings, Inc. (6572.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 | 250.00 | 253.00 | 248.00 | 249.00 | 249.00 | 85,800 |
| 22 May 2024 | 253.00 | 254.00 | 248.00 | 249.00 | 249.00 | 114,000 |
| 21 May 2024 | 256.00 | 261.00 | 251.00 | 253.00 | 253.00 | 112,100 |
| 20 May 2024 | 254.00 | 258.00 | 250.00 | 257.00 | 257.00 | 192,300 |
| 17 May 2024 | 242.00 | 254.00 | 242.00 | 253.00 | 253.00 | 165,300 |
| 16 May 2024 | 252.00 | 254.00 | 240.00 | 242.00 | 242.00 | 311,100 |
| 15 May 2024 | 263.00 | 263.00 | 253.00 | 253.00 | 253.00 | 227,300 |
| 14 May 2024 | 257.00 | 264.00 | 257.00 | 259.00 | 259.00 | 191,900 |
| 13 May 2024 | 258.00 | 261.00 | 255.00 | 256.00 | 256.00 | 121,200 |
| 10 May 2024 | 265.00 | 265.00 | 256.00 | 259.00 | 259.00 | 161,300 |
| 09 May 2024 | 256.00 | 266.00 | 254.00 | 266.00 | 266.00 | 246,400 |
| 08 May 2024 | 250.00 | 260.00 | 249.00 | 252.00 | 252.00 | 176,500 |
| 07 May 2024 | 242.00 | 257.00 | 242.00 | 254.00 | 254.00 | 386,600 |
| 02 May 2024 | 245.00 | 245.00 | 236.00 | 239.00 | 239.00 | 314,200 |
| 01 May 2024 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | 100,700 |
| 30 Apr 2024 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 154,900 |
| 26 Apr 2024 | 247.00 | 248.00 | 243.00 | 248.00 | 248.00 | 179,300 |
| 25 Apr 2024 | 254.00 | 255.00 | 246.00 | 247.00 | 247.00 | 159,100 |
| 24 Apr 2024 | 251.00 | 259.00 | 249.00 | 254.00 | 254.00 | 167,000 |
| 23 Apr 2024 | 252.00 | 254.00 | 246.00 | 251.00 | 251.00 | 163,400 |
| 22 Apr 2024 | 253.00 | 254.00 | 246.00 | 249.00 | 249.00 | 151,400 |
| 19 Apr 2024 | 263.00 | 263.00 | 243.00 | 250.00 | 250.00 | 490,500 |
| 18 Apr 2024 | 268.00 | 272.00 | 263.00 | 265.00 | 265.00 | 400,500 |
| 17 Apr 2024 | 263.00 | 278.00 | 263.00 | 270.00 | 270.00 | 315,400 |
| 16 Apr 2024 | 273.00 | 274.00 | 261.00 | 264.00 | 264.00 | 433,000 |
| 15 Apr 2024 | 264.00 | 285.00 | 264.00 | 277.00 | 277.00 | 1,292,200 |
| 12 Apr 2024 | 255.00 | 261.00 | 249.00 | 250.00 | 250.00 | 165,700 |
| 11 Apr 2024 | 256.00 | 258.00 | 253.00 | 255.00 | 255.00 | 72,000 |
| 10 Apr 2024 | 262.00 | 265.00 | 257.00 | 259.00 | 259.00 | 129,100 |
| 09 Apr 2024 | 256.00 | 261.00 | 253.00 | 260.00 | 260.00 | 159,700 |
| 08 Apr 2024 | 252.00 | 257.00 | 250.00 | 253.00 | 253.00 | 191,100 |
| 05 Apr 2024 | 250.00 | 255.00 | 248.00 | 252.00 | 252.00 | 217,300 |
| 04 Apr 2024 | 260.00 | 262.00 | 254.00 | 257.00 | 257.00 | 288,600 |
| 03 Apr 2024 | 263.00 | 265.00 | 260.00 | 260.00 | 260.00 | 235,300 |
| 02 Apr 2024 | 278.00 | 278.00 | 266.00 | 269.00 | 269.00 | 251,500 |
| 01 Apr 2024 | 292.00 | 292.00 | 280.00 | 280.00 | 280.00 | 115,800 |
| 29 Mar 2024 | 279.00 | 287.00 | 276.00 | 281.00 | 281.00 | 138,900 |
| 28 Mar 2024 | 281.00 | 285.00 | 274.00 | 276.00 | 276.00 | 173,000 |
| 27 Mar 2024 | 283.00 | 284.00 | 276.00 | 279.00 | 279.00 | 336,400 |
| 26 Mar 2024 | 291.00 | 291.00 | 277.00 | 281.00 | 281.00 | 345,900 |
| 25 Mar 2024 | 300.00 | 301.00 | 289.00 | 293.00 | 293.00 | 358,800 |
| 22 Mar 2024 | 306.00 | 306.00 | 290.00 | 299.00 | 299.00 | 421,100 |
| 21 Mar 2024 | 300.00 | 318.00 | 298.00 | 302.00 | 302.00 | 1,127,600 |
| 19 Mar 2024 | 276.00 | 292.00 | 271.00 | 282.00 | 282.00 | 395,000 |
| 18 Mar 2024 | 273.00 | 277.00 | 269.00 | 271.00 | 271.00 | 294,500 |
| 15 Mar 2024 | 279.00 | 280.00 | 269.00 | 269.00 | 269.00 | 189,700 |
| 14 Mar 2024 | 283.00 | 283.00 | 275.00 | 280.00 | 280.00 | 156,700 |
| 13 Mar 2024 | 287.00 | 288.00 | 278.00 | 283.00 | 283.00 | 155,800 |
| 12 Mar 2024 | 275.00 | 285.00 | 275.00 | 283.00 | 283.00 | 185,100 |
| 11 Mar 2024 | 285.00 | 285.00 | 276.00 | 277.00 | 277.00 | 322,400 |
| 08 Mar 2024 | 271.00 | 299.00 | 271.00 | 290.00 | 290.00 | 710,100 |
| 07 Mar 2024 | 281.00 | 284.00 | 271.00 | 272.00 | 272.00 | 292,900 |
| 06 Mar 2024 | 283.00 | 291.00 | 275.00 | 278.00 | 278.00 | 343,600 |
| 05 Mar 2024 | 277.00 | 286.00 | 267.00 | 283.00 | 283.00 | 524,200 |
| 04 Mar 2024 | 267.00 | 282.00 | 264.00 | 278.00 | 278.00 | 448,500 |
| 01 Mar 2024 | 263.00 | 269.00 | 259.00 | 268.00 | 268.00 | 307,100 |
| 29 Feb 2024 | 264.00 | 265.00 | 258.00 | 259.00 | 259.00 | 146,400 |
| 28 Feb 2024 | 259.00 | 274.00 | 257.00 | 268.00 | 268.00 | 342,400 |
| 27 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 6,500 |
| 26 Feb 2024 | 250.00 | 262.00 | 248.00 | 261.00 | 261.00 | 272,200 |
| 22 Feb 2024 | 254.00 | 255.00 | 248.00 | 251.00 | 251.00 | 187,900 |
| 21 Feb 2024 | 260.00 | 262.00 | 253.00 | 256.00 | 256.00 | 162,500 |
| 20 Feb 2024 | 265.00 | 266.00 | 261.00 | 263.00 | 263.00 | 115,200 |
| 19 Feb 2024 | 259.00 | 265.00 | 253.00 | 265.00 | 265.00 | 217,900 |
| 16 Feb 2024 | 239.00 | 258.00 | 239.00 | 258.00 | 258.00 | 255,100 |
| 15 Feb 2024 | 253.00 | 255.00 | 238.00 | 240.00 | 240.00 | 381,700 |
| 14 Feb 2024 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | 97,800 |
| 13 Feb 2024 | 262.00 | 266.00 | 257.00 | 260.00 | 260.00 | 225,600 |
| 09 Feb 2024 | 261.00 | 265.00 | 258.00 | 259.00 | 259.00 | 96,400 |
| 08 Feb 2024 | 264.00 | 265.00 | 258.00 | 263.00 | 263.00 | 173,800 |
| 07 Feb 2024 | 268.00 | 270.00 | 259.00 | 264.00 | 264.00 | 350,300 |
| 06 Feb 2024 | 283.00 | 286.00 | 268.00 | 271.00 | 271.00 | 382,300 |
| 05 Feb 2024 | 278.00 | 283.00 | 271.00 | 282.00 | 282.00 | 253,600 |
| 02 Feb 2024 | 264.00 | 288.00 | 264.00 | 279.00 | 279.00 | 500,000 |
| 01 Feb 2024 | 266.00 | 275.00 | 263.00 | 263.00 | 263.00 | 139,600 |
| 31 Jan 2024 | 275.00 | 276.00 | 263.00 | 268.00 | 268.00 | 331,900 |
| 30 Jan 2024 | 263.00 | 285.00 | 261.00 | 276.00 | 276.00 | 1,419,700 |
| 29 Jan 2024 | 258.00 | 259.00 | 255.00 | 256.00 | 256.00 | 55,500 |
| 26 Jan 2024 | 250.00 | 261.00 | 249.00 | 258.00 | 258.00 | 166,600 |
| 25 Jan 2024 | 250.00 | 256.00 | 249.00 | 251.00 | 251.00 | 105,100 |
| 24 Jan 2024 | 254.00 | 256.00 | 251.00 | 251.00 | 251.00 | 72,300 |
| 23 Jan 2024 | 252.00 | 258.00 | 251.00 | 254.00 | 254.00 | 177,100 |
| 22 Jan 2024 | 252.00 | 258.00 | 251.00 | 251.00 | 251.00 | 89,700 |
| 19 Jan 2024 | 245.00 | 252.00 | 242.00 | 250.00 | 250.00 | 129,600 |
| 18 Jan 2024 | 246.00 | 248.00 | 243.00 | 245.00 | 245.00 | 186,000 |
| 17 Jan 2024 | 254.00 | 257.00 | 248.00 | 248.00 | 248.00 | 206,600 |
| 16 Jan 2024 | 257.00 | 257.00 | 247.00 | 249.00 | 249.00 | 251,700 |
| 15 Jan 2024 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 143,100 |
| 12 Jan 2024 | 275.00 | 275.00 | 262.00 | 265.00 | 265.00 | 163,500 |
| 11 Jan 2024 | 278.00 | 278.00 | 269.00 | 272.00 | 272.00 | 111,600 |
| 10 Jan 2024 | 273.00 | 279.00 | 272.00 | 277.00 | 277.00 | 109,000 |
| 09 Jan 2024 | 271.00 | 274.00 | 269.00 | 273.00 | 273.00 | 85,100 |
| 05 Jan 2024 | 278.00 | 278.00 | 268.00 | 268.00 | 268.00 | 93,600 |
| 04 Jan 2024 | 266.00 | 282.00 | 263.00 | 278.00 | 278.00 | 147,200 |
| 29 Dec 2023 | 267.00 | 272.00 | 265.00 | 271.00 | 271.00 | 85,400 |
| 28 Dec 2023 | 269.00 | 270.00 | 260.00 | 270.00 | 270.00 | 72,400 |
| 27 Dec 2023 | 254.00 | 270.00 | 254.00 | 268.00 | 268.00 | 168,100 |
| 26 Dec 2023 | 255.00 | 262.00 | 254.00 | 256.00 | 256.00 | 141,500 |
| 25 Dec 2023 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 118,700 |
| 22 Dec 2023 | 260.00 | 262.00 | 253.00 | 257.00 | 257.00 | 232,400 |
| *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.