Singapore markets close in 2 hours 32 minutes
Straits Times Index
3,284.80 -2.95 (-0.09%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,712.98 +428.44 (+2.48%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,475.87 +184.26 (+0.29%) CMC Crypto 200
1,391.91 -4.63 (-0.33%)
Osaki Electric Co., Ltd. (6644.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:00PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 684.00 | 685.00 | 674.00 | 680.00 | 680.00 | 99,900 |
| 25 Apr 2024 | 686.00 | 691.00 | 676.00 | 678.00 | 678.00 | 117,100 |
| 24 Apr 2024 | 674.00 | 693.00 | 674.00 | 688.00 | 688.00 | 163,100 |
| 23 Apr 2024 | 672.00 | 675.00 | 666.00 | 671.00 | 671.00 | 96,700 |
| 22 Apr 2024 | 649.00 | 671.00 | 649.00 | 668.00 | 668.00 | 125,000 |
| 19 Apr 2024 | 660.00 | 660.00 | 624.00 | 644.00 | 644.00 | 246,400 |
| 18 Apr 2024 | 656.00 | 668.00 | 655.00 | 661.00 | 661.00 | 64,100 |
| 17 Apr 2024 | 657.00 | 664.00 | 646.00 | 653.00 | 653.00 | 131,900 |
| 16 Apr 2024 | 664.00 | 670.00 | 648.00 | 652.00 | 652.00 | 295,100 |
| 15 Apr 2024 | 697.00 | 697.00 | 671.00 | 680.00 | 680.00 | 370,300 |
| 12 Apr 2024 | 689.00 | 734.00 | 683.00 | 712.00 | 712.00 | 904,800 |
| 11 Apr 2024 | 661.00 | 683.00 | 658.00 | 676.00 | 676.00 | 95,000 |
| 10 Apr 2024 | 665.00 | 669.00 | 663.00 | 666.00 | 666.00 | 42,400 |
| 09 Apr 2024 | 664.00 | 667.00 | 659.00 | 667.00 | 667.00 | 55,800 |
| 08 Apr 2024 | 659.00 | 662.00 | 655.00 | 658.00 | 658.00 | 60,200 |
| 05 Apr 2024 | 650.00 | 658.00 | 647.00 | 652.00 | 652.00 | 99,100 |
| 04 Apr 2024 | 654.00 | 662.00 | 653.00 | 658.00 | 658.00 | 83,000 |
| 03 Apr 2024 | 650.00 | 659.00 | 646.00 | 654.00 | 654.00 | 76,800 |
| 02 Apr 2024 | 670.00 | 670.00 | 649.00 | 650.00 | 650.00 | 146,300 |
| 01 Apr 2024 | 690.00 | 690.00 | 671.00 | 672.00 | 672.00 | 84,300 |
| 29 Mar 2024 | 683.00 | 686.00 | 680.00 | 685.00 | 685.00 | 30,900 |
| 28 Mar 2024 | 681.00 | 686.00 | 673.00 | 677.00 | 677.00 | 71,000 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 691.00 | 696.00 | 690.00 | 691.00 | 681.00 | 128,700 |
| 26 Mar 2024 | 679.00 | 693.00 | 675.00 | 689.00 | 679.03 | 95,600 |
| 25 Mar 2024 | 683.00 | 685.00 | 678.00 | 680.00 | 670.16 | 72,500 |
| 22 Mar 2024 | 682.00 | 685.00 | 677.00 | 682.00 | 672.13 | 82,000 |
| 21 Mar 2024 | 687.00 | 690.00 | 683.00 | 683.00 | 673.12 | 95,700 |
| 19 Mar 2024 | 676.00 | 682.00 | 672.00 | 681.00 | 671.14 | 106,500 |
| 18 Mar 2024 | 675.00 | 679.00 | 673.00 | 676.00 | 666.22 | 72,500 |
| 15 Mar 2024 | 669.00 | 671.00 | 664.00 | 671.00 | 661.29 | 108,600 |
| 14 Mar 2024 | 662.00 | 668.00 | 659.00 | 668.00 | 658.33 | 60,200 |
| 13 Mar 2024 | 669.00 | 673.00 | 660.00 | 663.00 | 653.41 | 53,100 |
| 12 Mar 2024 | 666.00 | 670.00 | 653.00 | 669.00 | 659.32 | 80,400 |
| 11 Mar 2024 | 675.00 | 677.00 | 659.00 | 666.00 | 656.36 | 92,100 |
| 08 Mar 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 669.17 | 12,800 |
| 07 Mar 2024 | 672.00 | 675.00 | 662.00 | 665.00 | 655.38 | 98,900 |
| 06 Mar 2024 | 653.00 | 672.00 | 652.00 | 668.00 | 658.33 | 169,200 |
| 05 Mar 2024 | 645.00 | 655.00 | 640.00 | 652.00 | 642.56 | 126,000 |
| 04 Mar 2024 | 660.00 | 660.00 | 644.00 | 644.00 | 634.68 | 238,100 |
| 01 Mar 2024 | 663.00 | 666.00 | 659.00 | 662.00 | 652.42 | 91,300 |
| 29 Feb 2024 | 664.00 | 669.00 | 660.00 | 663.00 | 653.41 | 112,300 |
| 28 Feb 2024 | 665.00 | 671.00 | 662.00 | 662.00 | 652.42 | 189,300 |
| 27 Feb 2024 | 672.00 | 677.00 | 666.00 | 668.00 | 658.33 | 168,800 |
| 26 Feb 2024 | 677.00 | 678.00 | 669.00 | 673.00 | 663.26 | 136,500 |
| 22 Feb 2024 | 682.00 | 685.00 | 671.00 | 675.00 | 665.23 | 199,200 |
| 21 Feb 2024 | 677.00 | 677.00 | 667.00 | 676.00 | 666.22 | 119,400 |
| 20 Feb 2024 | 683.00 | 693.00 | 675.00 | 677.00 | 667.20 | 149,600 |
| 19 Feb 2024 | 662.00 | 673.00 | 658.00 | 673.00 | 663.26 | 124,500 |
| 16 Feb 2024 | 667.00 | 670.00 | 659.00 | 663.00 | 653.41 | 259,800 |
| 15 Feb 2024 | 685.00 | 688.00 | 666.00 | 668.00 | 658.33 | 151,300 |
| 14 Feb 2024 | 693.00 | 693.00 | 676.00 | 682.00 | 672.13 | 130,900 |
| 13 Feb 2024 | 690.00 | 703.00 | 682.00 | 700.00 | 689.87 | 153,200 |
| 09 Feb 2024 | 681.00 | 693.00 | 676.00 | 676.00 | 666.22 | 78,800 |
| 08 Feb 2024 | 681.00 | 690.00 | 670.00 | 685.00 | 675.09 | 205,900 |
| 07 Feb 2024 | 701.00 | 704.00 | 674.00 | 678.00 | 668.19 | 718,600 |
| 06 Feb 2024 | 719.00 | 780.00 | 700.00 | 711.00 | 700.71 | 1,031,200 |
| 05 Feb 2024 | 699.00 | 718.00 | 699.00 | 713.00 | 702.68 | 273,300 |
| 02 Feb 2024 | 686.00 | 694.00 | 676.00 | 691.00 | 681.00 | 189,600 |
| 01 Feb 2024 | 684.00 | 692.00 | 682.00 | 684.00 | 674.10 | 143,900 |
| 31 Jan 2024 | 678.00 | 692.00 | 675.00 | 692.00 | 681.99 | 234,200 |
| 30 Jan 2024 | 682.00 | 696.00 | 668.00 | 684.00 | 674.10 | 454,000 |
| 29 Jan 2024 | 649.00 | 656.00 | 649.00 | 652.00 | 642.56 | 95,800 |
| 26 Jan 2024 | 652.00 | 653.00 | 648.00 | 649.00 | 639.61 | 53,300 |
| 25 Jan 2024 | 648.00 | 654.00 | 647.00 | 653.00 | 643.55 | 58,300 |
| 24 Jan 2024 | 651.00 | 656.00 | 648.00 | 649.00 | 639.61 | 55,000 |
| 23 Jan 2024 | 663.00 | 663.00 | 653.00 | 653.00 | 643.55 | 65,300 |
| 22 Jan 2024 | 654.00 | 663.00 | 654.00 | 662.00 | 652.42 | 41,600 |
| 19 Jan 2024 | 655.00 | 655.00 | 647.00 | 652.00 | 642.56 | 49,100 |
| 18 Jan 2024 | 645.00 | 654.00 | 645.00 | 648.00 | 638.62 | 43,300 |
| 17 Jan 2024 | 664.00 | 665.00 | 637.00 | 647.00 | 637.64 | 98,600 |
| 16 Jan 2024 | 664.00 | 667.00 | 653.00 | 655.00 | 645.52 | 72,200 |
| 15 Jan 2024 | 664.00 | 664.00 | 660.00 | 661.00 | 651.43 | 38,200 |
| 12 Jan 2024 | 664.00 | 664.00 | 654.00 | 659.00 | 649.46 | 66,800 |
| 11 Jan 2024 | 675.00 | 675.00 | 658.00 | 659.00 | 649.46 | 101,800 |
| 10 Jan 2024 | 654.00 | 663.00 | 652.00 | 657.00 | 647.49 | 99,700 |
| 09 Jan 2024 | 653.00 | 659.00 | 647.00 | 649.00 | 639.61 | 141,300 |
| 05 Jan 2024 | 653.00 | 654.00 | 646.00 | 649.00 | 639.61 | 37,500 |
| 04 Jan 2024 | 632.00 | 652.00 | 630.00 | 648.00 | 638.62 | 99,100 |
| 29 Dec 2023 | 634.00 | 644.00 | 634.00 | 641.00 | 631.72 | 53,600 |
| 28 Dec 2023 | 625.00 | 635.00 | 625.00 | 635.00 | 625.81 | 53,200 |
| 27 Dec 2023 | 624.00 | 634.00 | 624.00 | 634.00 | 624.82 | 67,200 |
| 26 Dec 2023 | 625.00 | 631.00 | 620.00 | 624.00 | 614.97 | 69,500 |
| 25 Dec 2023 | 636.00 | 636.00 | 621.00 | 625.00 | 615.96 | 88,000 |
| 22 Dec 2023 | 625.00 | 633.00 | 625.00 | 629.00 | 619.90 | 76,200 |
| 21 Dec 2023 | 624.00 | 628.00 | 621.00 | 624.00 | 614.97 | 47,900 |
| 20 Dec 2023 | 634.00 | 636.00 | 628.00 | 631.00 | 621.87 | 68,500 |
| 19 Dec 2023 | 631.00 | 631.00 | 624.00 | 631.00 | 621.87 | 59,400 |
| 18 Dec 2023 | 626.00 | 634.00 | 621.00 | 631.00 | 621.87 | 102,400 |
| 15 Dec 2023 | 631.00 | 631.00 | 624.00 | 626.00 | 616.94 | 61,500 |
| 14 Dec 2023 | 637.00 | 638.00 | 622.00 | 627.00 | 617.93 | 69,400 |
| 13 Dec 2023 | 634.00 | 636.00 | 630.00 | 633.00 | 623.84 | 61,000 |
| 12 Dec 2023 | 640.00 | 640.00 | 625.00 | 627.00 | 617.93 | 47,200 |
| 11 Dec 2023 | 630.00 | 637.00 | 629.00 | 637.00 | 627.78 | 65,900 |
| 08 Dec 2023 | 629.00 | 630.00 | 620.00 | 623.00 | 613.98 | 105,300 |
| 07 Dec 2023 | 641.00 | 641.00 | 629.00 | 631.00 | 621.87 | 81,400 |
| 06 Dec 2023 | 644.00 | 652.00 | 641.00 | 646.00 | 636.65 | 94,700 |
| 05 Dec 2023 | 660.00 | 663.00 | 645.00 | 645.00 | 635.67 | 72,500 |
| 04 Dec 2023 | 663.00 | 665.00 | 659.00 | 660.00 | 650.45 | 63,700 |
| 01 Dec 2023 | 661.00 | 665.00 | 656.00 | 664.00 | 654.39 | 128,300 |
| *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.