Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,206.06 -758.37 (-1.31%) CMC Crypto 200
1,181.30 -27.39 (-2.27%)
Pixela Corporation (6731.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 298,400 |
| 04 Jul 2024 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 175,400 |
| 03 Jul 2024 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 485,000 |
| 02 Jul 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 221,600 |
| 01 Jul 2024 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 603,900 |
| 28 Jun 2024 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | 146,800 |
| 27 Jun 2024 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 373,600 |
| 26 Jun 2024 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 257,500 |
| 25 Jun 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 293,100 |
| 24 Jun 2024 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | 833,800 |
| 21 Jun 2024 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 340,200 |
| 20 Jun 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 362,100 |
| 19 Jun 2024 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 606,200 |
| 18 Jun 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 325,600 |
| 17 Jun 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 457,300 |
| 14 Jun 2024 | 90.00 | 100.00 | 89.00 | 91.00 | 91.00 | 2,449,700 |
| 13 Jun 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 447,100 |
| 12 Jun 2024 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 526,200 |
| 11 Jun 2024 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 448,800 |
| 10 Jun 2024 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 478,300 |
| 07 Jun 2024 | 88.00 | 91.00 | 88.00 | 89.00 | 89.00 | 309,400 |
| 06 Jun 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 782,300 |
| 05 Jun 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 686,600 |
| 04 Jun 2024 | 89.00 | 93.00 | 89.00 | 93.00 | 93.00 | 634,800 |
| 03 Jun 2024 | 90.00 | 91.00 | 88.00 | 91.00 | 91.00 | 1,044,900 |
| 31 May 2024 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | 1,477,000 |
| 30 May 2024 | 97.00 | 98.00 | 89.00 | 92.00 | 92.00 | 3,300,400 |
| 29 May 2024 | 120.00 | 128.00 | 95.00 | 98.00 | 98.00 | 15,247,500 |
| 28 May 2024 | 95.00 | 115.00 | 94.00 | 106.00 | 106.00 | 27,812,000 |
| 27 May 2024 | 85.00 | 88.00 | 84.00 | 85.00 | 85.00 | 477,300 |
| 24 May 2024 | 85.00 | 90.00 | 84.00 | 86.00 | 86.00 | 851,200 |
| 23 May 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 508,200 |
| 22 May 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 312,200 |
| 21 May 2024 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | 309,300 |
| 20 May 2024 | 87.00 | 95.00 | 87.00 | 91.00 | 91.00 | 889,300 |
| 17 May 2024 | 87.00 | 89.00 | 85.00 | 89.00 | 89.00 | 734,900 |
| 16 May 2024 | 97.00 | 97.00 | 84.00 | 89.00 | 89.00 | 1,786,200 |
| 15 May 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 366,400 |
| 14 May 2024 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 327,600 |
| 13 May 2024 | 102.00 | 103.00 | 97.00 | 98.00 | 98.00 | 1,133,900 |
| 10 May 2024 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 468,300 |
| 09 May 2024 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 533,800 |
| 08 May 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 230,800 |
| 07 May 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 244,600 |
| 02 May 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 306,900 |
| 01 May 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 334,300 |
| 30 Apr 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 496,800 |
| 26 Apr 2024 | 108.00 | 113.00 | 106.00 | 107.00 | 107.00 | 1,963,300 |
| 25 Apr 2024 | 108.00 | 118.00 | 105.00 | 105.00 | 105.00 | 3,717,200 |
| 24 Apr 2024 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 489,600 |
| 23 Apr 2024 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 271,400 |
| 22 Apr 2024 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 611,800 |
| 19 Apr 2024 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 964,100 |
| 18 Apr 2024 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 404,000 |
| 17 Apr 2024 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 248,800 |
| 16 Apr 2024 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 581,300 |
| 15 Apr 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 306,900 |
| 12 Apr 2024 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 529,700 |
| 11 Apr 2024 | 110.00 | 115.00 | 109.00 | 112.00 | 112.00 | 1,096,300 |
| 10 Apr 2024 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 695,500 |
| 09 Apr 2024 | 115.00 | 120.00 | 110.00 | 112.00 | 112.00 | 2,354,500 |
| 08 Apr 2024 | 109.00 | 124.00 | 108.00 | 117.00 | 117.00 | 3,450,900 |
| 05 Apr 2024 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 747,400 |
| 04 Apr 2024 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | 1,128,500 |
| 03 Apr 2024 | 110.00 | 114.00 | 109.00 | 112.00 | 112.00 | 774,200 |
| 02 Apr 2024 | 115.00 | 117.00 | 111.00 | 111.00 | 111.00 | 1,261,800 |
| 01 Apr 2024 | 126.00 | 130.00 | 114.00 | 115.00 | 115.00 | 3,654,000 |
| 29 Mar 2024 | 109.00 | 138.00 | 107.00 | 128.00 | 128.00 | 12,090,000 |
| 28 Mar 2024 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 408,500 |
| 27 Mar 2024 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 448,700 |
| 26 Mar 2024 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 600,900 |
| 25 Mar 2024 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 542,600 |
| 22 Mar 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 901,900 |
| 21 Mar 2024 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 751,900 |
| 19 Mar 2024 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 730,400 |
| 18 Mar 2024 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 892,700 |
| 15 Mar 2024 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 792,800 |
| 14 Mar 2024 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 792,400 |
| 13 Mar 2024 | 121.00 | 124.00 | 118.00 | 119.00 | 119.00 | 698,900 |
| 12 Mar 2024 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 731,800 |
| 11 Mar 2024 | 121.00 | 126.00 | 118.00 | 124.00 | 124.00 | 1,465,700 |
| 08 Mar 2024 | 126.00 | 132.00 | 122.00 | 123.00 | 123.00 | 1,700,000 |
| 07 Mar 2024 | 135.00 | 142.00 | 126.00 | 129.00 | 129.00 | 2,199,300 |
| 06 Mar 2024 | 146.00 | 148.00 | 133.00 | 137.00 | 137.00 | 2,455,500 |
| 05 Mar 2024 | 155.00 | 159.00 | 143.00 | 143.00 | 143.00 | 3,594,200 |
| 04 Mar 2024 | 145.00 | 179.00 | 144.00 | 165.00 | 165.00 | 12,592,300 |
| 01 Mar 2024 | 186.00 | 210.00 | 129.00 | 142.00 | 142.00 | 22,278,900 |
| 29 Feb 2024 | 114.00 | 160.00 | 112.00 | 160.00 | 160.00 | 9,236,300 |
| 28 Feb 2024 | 105.00 | 120.00 | 104.00 | 110.00 | 110.00 | 3,273,600 |
| 27 Feb 2024 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 1,054,200 |
| 26 Feb 2024 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1,508,500 |
| 22 Feb 2024 | 116.00 | 117.00 | 107.00 | 110.00 | 110.00 | 1,634,400 |
| 21 Feb 2024 | 121.00 | 128.00 | 115.00 | 116.00 | 116.00 | 1,768,100 |
| 20 Feb 2024 | 118.00 | 124.00 | 116.00 | 122.00 | 122.00 | 1,372,000 |
| 19 Feb 2024 | 116.00 | 124.00 | 113.00 | 121.00 | 121.00 | 1,574,000 |
| 16 Feb 2024 | 120.00 | 120.00 | 112.00 | 116.00 | 116.00 | 1,117,400 |
| 15 Feb 2024 | 134.00 | 135.00 | 119.00 | 122.00 | 122.00 | 1,476,100 |
| 14 Feb 2024 | 125.00 | 134.00 | 121.00 | 123.00 | 123.00 | 1,419,900 |
| 13 Feb 2024 | 132.00 | 136.00 | 121.00 | 124.00 | 124.00 | 1,385,900 |
| 09 Feb 2024 | 142.00 | 142.00 | 129.00 | 132.00 | 132.00 | 1,544,800 |
| *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.