Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,144.95 -1.91 (-0.02%) Bitcoin USD
65,395.11 -1,196.41 (-1.80%) CMC Crypto 200
1,367.70 -20.46 (-1.47%)
ViSCO Technologies Corporation (6698.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 593.00 | 593.00 | 580.00 | 585.00 | 585.00 | 21,000 |
| 14 Jun 2024 | 591.00 | 593.00 | 589.00 | 590.00 | 590.00 | 6,600 |
| 13 Jun 2024 | 599.00 | 599.00 | 593.00 | 593.00 | 593.00 | 4,100 |
| 12 Jun 2024 | 599.00 | 600.00 | 596.00 | 599.00 | 599.00 | 2,800 |
| 11 Jun 2024 | 599.00 | 605.00 | 596.00 | 599.00 | 599.00 | 1,300 |
| 10 Jun 2024 | 601.00 | 606.00 | 596.00 | 600.00 | 600.00 | 2,000 |
| 07 Jun 2024 | 595.00 | 603.00 | 595.00 | 601.00 | 601.00 | 2,500 |
| 06 Jun 2024 | 600.00 | 600.00 | 592.00 | 592.00 | 592.00 | 1,800 |
| 05 Jun 2024 | 593.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1,200 |
| 04 Jun 2024 | 596.00 | 596.00 | 590.00 | 593.00 | 593.00 | 5,500 |
| 03 Jun 2024 | 599.00 | 599.00 | 590.00 | 593.00 | 593.00 | 7,600 |
| 31 May 2024 | 592.00 | 600.00 | 590.00 | 599.00 | 599.00 | 2,800 |
| 30 May 2024 | 589.00 | 598.00 | 589.00 | 590.00 | 590.00 | 2,600 |
| 29 May 2024 | 603.00 | 607.00 | 589.00 | 590.00 | 590.00 | 6,300 |
| 28 May 2024 | 602.00 | 605.00 | 597.00 | 601.00 | 601.00 | 3,000 |
| 27 May 2024 | 619.00 | 619.00 | 594.00 | 600.00 | 600.00 | 5,700 |
| 24 May 2024 | 602.00 | 628.00 | 602.00 | 619.00 | 619.00 | 3,700 |
| 23 May 2024 | 608.00 | 609.00 | 601.00 | 609.00 | 609.00 | 3,600 |
| 22 May 2024 | 609.00 | 610.00 | 605.00 | 608.00 | 608.00 | 3,800 |
| 21 May 2024 | 608.00 | 613.00 | 605.00 | 613.00 | 613.00 | 6,000 |
| 20 May 2024 | 609.00 | 613.00 | 600.00 | 608.00 | 608.00 | 6,300 |
| 17 May 2024 | 604.00 | 609.00 | 604.00 | 609.00 | 609.00 | 2,800 |
| 16 May 2024 | 606.00 | 609.00 | 601.00 | 609.00 | 609.00 | 3,500 |
| 15 May 2024 | 636.00 | 636.00 | 599.00 | 601.00 | 601.00 | 11,900 |
| 14 May 2024 | 640.00 | 645.00 | 585.00 | 627.00 | 627.00 | 30,000 |
| 13 May 2024 | 633.00 | 653.00 | 632.00 | 649.00 | 649.00 | 11,400 |
| 10 May 2024 | 633.00 | 642.00 | 633.00 | 642.00 | 642.00 | 1,400 |
| 09 May 2024 | 635.00 | 640.00 | 634.00 | 635.00 | 635.00 | 2,400 |
| 08 May 2024 | 632.00 | 640.00 | 632.00 | 637.00 | 637.00 | 1,800 |
| 07 May 2024 | 633.00 | 641.00 | 633.00 | 637.00 | 637.00 | 5,600 |
| 02 May 2024 | 634.00 | 637.00 | 631.00 | 631.00 | 631.00 | 2,100 |
| 01 May 2024 | 651.00 | 655.00 | 632.00 | 634.00 | 634.00 | 11,400 |
| 30 Apr 2024 | 650.00 | 658.00 | 650.00 | 652.00 | 652.00 | 21,200 |
| 26 Apr 2024 | 655.00 | 660.00 | 652.00 | 652.00 | 652.00 | 2,000 |
| 25 Apr 2024 | 660.00 | 665.00 | 648.00 | 651.00 | 651.00 | 5,100 |
| 24 Apr 2024 | 626.00 | 661.00 | 625.00 | 644.00 | 644.00 | 23,100 |
| 23 Apr 2024 | 624.00 | 629.00 | 620.00 | 626.00 | 626.00 | 9,400 |
| 22 Apr 2024 | 628.00 | 636.00 | 624.00 | 625.00 | 625.00 | 5,100 |
| 19 Apr 2024 | 642.00 | 644.00 | 620.00 | 630.00 | 630.00 | 11,700 |
| 18 Apr 2024 | 648.00 | 655.00 | 641.00 | 645.00 | 645.00 | 6,900 |
| 17 Apr 2024 | 649.00 | 649.00 | 636.00 | 640.00 | 640.00 | 4,500 |
| 16 Apr 2024 | 661.00 | 661.00 | 631.00 | 648.00 | 648.00 | 8,400 |
| 15 Apr 2024 | 662.00 | 668.00 | 655.00 | 662.00 | 662.00 | 10,000 |
| 12 Apr 2024 | 664.00 | 669.00 | 657.00 | 662.00 | 662.00 | 5,300 |
| 11 Apr 2024 | 652.00 | 667.00 | 652.00 | 658.00 | 658.00 | 7,200 |
| 10 Apr 2024 | 651.00 | 659.00 | 650.00 | 652.00 | 652.00 | 7,300 |
| 09 Apr 2024 | 652.00 | 658.00 | 650.00 | 658.00 | 658.00 | 3,000 |
| 08 Apr 2024 | 663.00 | 668.00 | 650.00 | 650.00 | 650.00 | 5,400 |
| 05 Apr 2024 | 679.00 | 679.00 | 659.00 | 663.00 | 663.00 | 12,500 |
| 04 Apr 2024 | 659.00 | 662.00 | 659.00 | 660.00 | 660.00 | 2,500 |
| 03 Apr 2024 | 669.00 | 669.00 | 651.00 | 659.00 | 659.00 | 8,900 |
| 02 Apr 2024 | 675.00 | 679.00 | 670.00 | 677.00 | 677.00 | 9,500 |
| 01 Apr 2024 | 687.00 | 691.00 | 678.00 | 680.00 | 680.00 | 20,300 |
| 29 Mar 2024 | 684.00 | 684.00 | 675.00 | 675.00 | 675.00 | 4,800 |
| 28 Mar 2024 | 675.00 | 686.00 | 670.00 | 681.00 | 681.00 | 8,800 |
| 28 Mar 2024 | 2 Dividend | |||||
| 27 Mar 2024 | 699.00 | 699.00 | 689.00 | 695.00 | 693.00 | 16,200 |
| 26 Mar 2024 | 696.00 | 698.00 | 691.00 | 691.00 | 689.01 | 9,200 |
| 25 Mar 2024 | 707.00 | 707.00 | 690.00 | 692.00 | 690.01 | 25,600 |
| 22 Mar 2024 | 709.00 | 724.00 | 691.00 | 707.00 | 704.97 | 59,000 |
| 21 Mar 2024 | 688.00 | 736.00 | 687.00 | 699.00 | 696.99 | 216,100 |
| 19 Mar 2024 | 618.00 | 645.00 | 618.00 | 636.00 | 634.17 | 11,400 |
| 18 Mar 2024 | 615.00 | 626.00 | 611.00 | 622.00 | 620.21 | 11,000 |
| 15 Mar 2024 | 616.00 | 619.00 | 615.00 | 615.00 | 613.23 | 3,000 |
| 14 Mar 2024 | 615.00 | 621.00 | 615.00 | 615.00 | 613.23 | 4,500 |
| 13 Mar 2024 | 613.00 | 616.00 | 613.00 | 614.00 | 612.23 | 400 |
| 12 Mar 2024 | 615.00 | 615.00 | 605.00 | 613.00 | 611.24 | 5,500 |
| 11 Mar 2024 | 621.00 | 621.00 | 605.00 | 610.00 | 608.24 | 10,100 |
| 08 Mar 2024 | 625.00 | 630.00 | 618.00 | 621.00 | 619.21 | 6,600 |
| 07 Mar 2024 | 615.00 | 627.00 | 615.00 | 625.00 | 623.20 | 21,600 |
| 06 Mar 2024 | 611.00 | 624.00 | 611.00 | 615.00 | 613.23 | 8,000 |
| 05 Mar 2024 | 617.00 | 617.00 | 597.00 | 610.00 | 608.24 | 15,900 |
| 04 Mar 2024 | 616.00 | 629.00 | 615.00 | 622.00 | 620.21 | 8,400 |
| 01 Mar 2024 | 615.00 | 621.00 | 615.00 | 618.00 | 616.22 | 4,600 |
| 29 Feb 2024 | 619.00 | 619.00 | 612.00 | 612.00 | 610.24 | 3,900 |
| 28 Feb 2024 | 620.00 | 620.00 | 610.00 | 616.00 | 614.23 | 3,400 |
| 27 Feb 2024 | 621.00 | 630.00 | 620.00 | 620.00 | 618.22 | 8,600 |
| 26 Feb 2024 | 613.00 | 628.00 | 612.00 | 620.00 | 618.22 | 11,400 |
| 22 Feb 2024 | 605.00 | 616.00 | 598.00 | 614.00 | 612.23 | 13,500 |
| 21 Feb 2024 | 609.00 | 609.00 | 593.00 | 602.00 | 600.27 | 22,800 |
| 20 Feb 2024 | 608.00 | 614.00 | 602.00 | 608.00 | 606.25 | 7,500 |
| 19 Feb 2024 | 590.00 | 603.00 | 590.00 | 599.00 | 597.28 | 10,600 |
| 16 Feb 2024 | 595.00 | 602.00 | 586.00 | 590.00 | 588.30 | 15,500 |
| 15 Feb 2024 | 599.00 | 600.00 | 584.00 | 590.00 | 588.30 | 13,300 |
| 14 Feb 2024 | 601.00 | 607.00 | 585.00 | 595.00 | 593.29 | 26,300 |
| 13 Feb 2024 | 635.00 | 640.00 | 600.00 | 616.00 | 614.23 | 54,500 |
| 09 Feb 2024 | 692.00 | 703.00 | 666.00 | 703.00 | 700.98 | 21,800 |
| 08 Feb 2024 | 674.00 | 692.00 | 674.00 | 691.00 | 689.01 | 7,800 |
| 07 Feb 2024 | 683.00 | 684.00 | 675.00 | 684.00 | 682.03 | 5,600 |
| 06 Feb 2024 | 672.00 | 689.00 | 669.00 | 687.00 | 685.02 | 5,800 |
| 05 Feb 2024 | 671.00 | 671.00 | 660.00 | 669.00 | 667.07 | 3,800 |
| 02 Feb 2024 | 653.00 | 666.00 | 653.00 | 666.00 | 664.08 | 1,700 |
| 01 Feb 2024 | 666.00 | 666.00 | 651.00 | 653.00 | 651.12 | 4,800 |
| 31 Jan 2024 | 652.00 | 671.00 | 652.00 | 663.00 | 661.09 | 3,900 |
| 30 Jan 2024 | 660.00 | 665.00 | 653.00 | 660.00 | 658.10 | 3,700 |
| 29 Jan 2024 | 665.00 | 674.00 | 651.00 | 658.00 | 656.11 | 10,600 |
| 26 Jan 2024 | 671.00 | 677.00 | 658.00 | 660.00 | 658.10 | 19,400 |
| 25 Jan 2024 | 684.00 | 684.00 | 669.00 | 678.00 | 676.05 | 6,100 |
| 24 Jan 2024 | 680.00 | 682.00 | 666.00 | 679.00 | 677.05 | 9,300 |
| 23 Jan 2024 | 689.00 | 693.00 | 680.00 | 683.00 | 681.03 | 4,700 |
| *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.