Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,556.07 -538.36 (-0.84%) CMC Crypto 200
1,324.18 -72.35 (-5.18%)
Maxell, Ltd. (6810.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,498.00 | 1,513.00 | 1,483.00 | 1,508.00 | 1,508.00 | 233,100 |
| 25 Apr 2024 | 1,519.00 | 1,519.00 | 1,499.00 | 1,504.00 | 1,504.00 | 170,700 |
| 24 Apr 2024 | 1,502.00 | 1,518.00 | 1,498.00 | 1,518.00 | 1,518.00 | 232,100 |
| 23 Apr 2024 | 1,503.00 | 1,505.00 | 1,479.00 | 1,492.00 | 1,492.00 | 254,000 |
| 22 Apr 2024 | 1,502.00 | 1,512.00 | 1,494.00 | 1,501.00 | 1,501.00 | 206,300 |
| 19 Apr 2024 | 1,530.00 | 1,532.00 | 1,488.00 | 1,501.00 | 1,501.00 | 202,000 |
| 18 Apr 2024 | 1,507.00 | 1,553.00 | 1,502.00 | 1,552.00 | 1,552.00 | 227,400 |
| 17 Apr 2024 | 1,530.00 | 1,535.00 | 1,504.00 | 1,512.00 | 1,512.00 | 148,300 |
| 16 Apr 2024 | 1,548.00 | 1,548.00 | 1,500.00 | 1,516.00 | 1,516.00 | 312,300 |
| 15 Apr 2024 | 1,530.00 | 1,556.00 | 1,524.00 | 1,555.00 | 1,555.00 | 142,200 |
| 12 Apr 2024 | 1,540.00 | 1,551.00 | 1,531.00 | 1,532.00 | 1,532.00 | 191,100 |
| 11 Apr 2024 | 1,537.00 | 1,540.00 | 1,523.00 | 1,530.00 | 1,530.00 | 146,800 |
| 10 Apr 2024 | 1,552.00 | 1,559.00 | 1,549.00 | 1,558.00 | 1,558.00 | 86,300 |
| 09 Apr 2024 | 1,557.00 | 1,557.00 | 1,544.00 | 1,553.00 | 1,553.00 | 114,400 |
| 08 Apr 2024 | 1,560.00 | 1,565.00 | 1,540.00 | 1,549.00 | 1,549.00 | 163,100 |
| 05 Apr 2024 | 1,540.00 | 1,556.00 | 1,532.00 | 1,554.00 | 1,554.00 | 145,800 |
| 04 Apr 2024 | 1,556.00 | 1,563.00 | 1,545.00 | 1,547.00 | 1,547.00 | 157,300 |
| 03 Apr 2024 | 1,554.00 | 1,589.00 | 1,542.00 | 1,574.00 | 1,574.00 | 192,200 |
| 02 Apr 2024 | 1,562.00 | 1,562.00 | 1,541.00 | 1,544.00 | 1,544.00 | 151,900 |
| 01 Apr 2024 | 1,605.00 | 1,610.00 | 1,560.00 | 1,562.00 | 1,562.00 | 157,500 |
| 29 Mar 2024 | 1,585.00 | 1,594.00 | 1,578.00 | 1,587.00 | 1,587.00 | 52,400 |
| 28 Mar 2024 | 1,572.00 | 1,593.00 | 1,568.00 | 1,582.00 | 1,582.00 | 189,900 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,600.00 | 1,620.00 | 1,592.00 | 1,598.00 | 1,578.00 | 273,300 |
| 26 Mar 2024 | 1,567.00 | 1,590.00 | 1,567.00 | 1,582.00 | 1,562.20 | 155,200 |
| 25 Mar 2024 | 1,602.00 | 1,615.00 | 1,587.00 | 1,588.00 | 1,568.13 | 221,500 |
| 22 Mar 2024 | 1,629.00 | 1,629.00 | 1,607.00 | 1,625.00 | 1,604.66 | 180,100 |
| 21 Mar 2024 | 1,635.00 | 1,637.00 | 1,614.00 | 1,624.00 | 1,603.67 | 265,100 |
| 19 Mar 2024 | 1,570.00 | 1,637.00 | 1,570.00 | 1,637.00 | 1,616.51 | 441,700 |
| 18 Mar 2024 | 1,540.00 | 1,564.00 | 1,535.00 | 1,564.00 | 1,544.43 | 279,000 |
| 15 Mar 2024 | 1,516.00 | 1,529.00 | 1,516.00 | 1,525.00 | 1,505.91 | 146,300 |
| 14 Mar 2024 | 1,515.00 | 1,523.00 | 1,507.00 | 1,522.00 | 1,502.95 | 194,200 |
| 13 Mar 2024 | 1,549.00 | 1,549.00 | 1,511.00 | 1,514.00 | 1,495.05 | 216,500 |
| 12 Mar 2024 | 1,539.00 | 1,544.00 | 1,518.00 | 1,543.00 | 1,523.69 | 146,400 |
| 11 Mar 2024 | 1,565.00 | 1,565.00 | 1,528.00 | 1,543.00 | 1,523.69 | 215,600 |
| 08 Mar 2024 | 1,545.00 | 1,595.00 | 1,543.00 | 1,589.00 | 1,569.11 | 247,300 |
| 07 Mar 2024 | 1,596.00 | 1,600.00 | 1,557.00 | 1,564.00 | 1,544.43 | 255,700 |
| 06 Mar 2024 | 1,553.00 | 1,579.00 | 1,549.00 | 1,575.00 | 1,555.29 | 133,500 |
| 05 Mar 2024 | 1,568.00 | 1,570.00 | 1,554.00 | 1,560.00 | 1,540.48 | 124,000 |
| 04 Mar 2024 | 1,577.00 | 1,577.00 | 1,555.00 | 1,567.00 | 1,547.39 | 215,800 |
| 01 Mar 2024 | 1,563.00 | 1,583.00 | 1,551.00 | 1,574.00 | 1,554.30 | 197,400 |
| 29 Feb 2024 | 1,561.00 | 1,561.00 | 1,541.00 | 1,556.00 | 1,536.53 | 211,400 |
| 28 Feb 2024 | 1,575.00 | 1,579.00 | 1,563.00 | 1,566.00 | 1,546.40 | 199,100 |
| 27 Feb 2024 | 1,589.00 | 1,598.00 | 1,578.00 | 1,584.00 | 1,564.18 | 137,400 |
| 26 Feb 2024 | 1,603.00 | 1,610.00 | 1,583.00 | 1,589.00 | 1,569.11 | 139,500 |
| 22 Feb 2024 | 1,588.00 | 1,604.00 | 1,586.00 | 1,596.00 | 1,576.03 | 149,000 |
| 21 Feb 2024 | 1,582.00 | 1,583.00 | 1,567.00 | 1,578.00 | 1,558.25 | 99,300 |
| 20 Feb 2024 | 1,572.00 | 1,589.00 | 1,563.00 | 1,585.00 | 1,565.16 | 180,000 |
| 19 Feb 2024 | 1,556.00 | 1,569.00 | 1,550.00 | 1,565.00 | 1,545.41 | 240,400 |
| 16 Feb 2024 | 1,560.00 | 1,575.00 | 1,558.00 | 1,566.00 | 1,546.40 | 239,900 |
| 15 Feb 2024 | 1,582.00 | 1,582.00 | 1,555.00 | 1,557.00 | 1,537.51 | 96,600 |
| 14 Feb 2024 | 1,590.00 | 1,593.00 | 1,555.00 | 1,565.00 | 1,545.41 | 138,100 |
| 13 Feb 2024 | 1,610.00 | 1,611.00 | 1,585.00 | 1,602.00 | 1,581.95 | 191,100 |
| 09 Feb 2024 | 1,570.00 | 1,618.00 | 1,570.00 | 1,602.00 | 1,581.95 | 264,400 |
| 08 Feb 2024 | 1,570.00 | 1,587.00 | 1,549.00 | 1,575.00 | 1,555.29 | 210,500 |
| 07 Feb 2024 | 1,557.00 | 1,573.00 | 1,543.00 | 1,570.00 | 1,550.35 | 277,900 |
| 06 Feb 2024 | 1,544.00 | 1,546.00 | 1,519.00 | 1,521.00 | 1,501.96 | 237,700 |
| 05 Feb 2024 | 1,567.00 | 1,568.00 | 1,540.00 | 1,540.00 | 1,520.73 | 318,300 |
| 02 Feb 2024 | 1,584.00 | 1,594.00 | 1,564.00 | 1,566.00 | 1,546.40 | 379,000 |
| 01 Feb 2024 | 1,597.00 | 1,625.00 | 1,560.00 | 1,587.00 | 1,567.14 | 577,900 |
| 31 Jan 2024 | 1,606.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,609.60 | 187,500 |
| 30 Jan 2024 | 1,631.00 | 1,631.00 | 1,613.00 | 1,617.00 | 1,596.76 | 116,800 |
| 29 Jan 2024 | 1,615.00 | 1,632.00 | 1,615.00 | 1,631.00 | 1,610.59 | 101,200 |
| 26 Jan 2024 | 1,613.00 | 1,619.00 | 1,601.00 | 1,610.00 | 1,589.85 | 140,700 |
| 25 Jan 2024 | 1,630.00 | 1,638.00 | 1,620.00 | 1,623.00 | 1,602.69 | 140,100 |
| 24 Jan 2024 | 1,620.00 | 1,636.00 | 1,619.00 | 1,634.00 | 1,613.55 | 120,100 |
| 23 Jan 2024 | 1,635.00 | 1,638.00 | 1,618.00 | 1,625.00 | 1,604.66 | 198,700 |
| 22 Jan 2024 | 1,631.00 | 1,637.00 | 1,614.00 | 1,635.00 | 1,614.54 | 149,300 |
| 19 Jan 2024 | 1,580.00 | 1,629.00 | 1,578.00 | 1,627.00 | 1,606.64 | 338,300 |
| 18 Jan 2024 | 1,558.00 | 1,570.00 | 1,553.00 | 1,565.00 | 1,545.41 | 105,400 |
| 17 Jan 2024 | 1,577.00 | 1,581.00 | 1,559.00 | 1,561.00 | 1,541.46 | 176,900 |
| 16 Jan 2024 | 1,602.00 | 1,602.00 | 1,573.00 | 1,577.00 | 1,557.26 | 243,600 |
| 15 Jan 2024 | 1,595.00 | 1,598.00 | 1,587.00 | 1,593.00 | 1,573.06 | 55,200 |
| 12 Jan 2024 | 1,625.00 | 1,625.00 | 1,591.00 | 1,599.00 | 1,578.99 | 161,800 |
| 11 Jan 2024 | 1,609.00 | 1,627.00 | 1,607.00 | 1,619.00 | 1,598.74 | 163,900 |
| 10 Jan 2024 | 1,591.00 | 1,606.00 | 1,585.00 | 1,594.00 | 1,574.05 | 137,100 |
| 09 Jan 2024 | 1,600.00 | 1,605.00 | 1,581.00 | 1,588.00 | 1,568.13 | 118,300 |
| 05 Jan 2024 | 1,615.00 | 1,617.00 | 1,582.00 | 1,586.00 | 1,566.15 | 206,200 |
| 04 Jan 2024 | 1,569.00 | 1,601.00 | 1,536.00 | 1,601.00 | 1,580.96 | 281,000 |
| 29 Dec 2023 | 1,557.00 | 1,569.00 | 1,552.00 | 1,560.00 | 1,540.48 | 82,300 |
| 28 Dec 2023 | 1,540.00 | 1,557.00 | 1,540.00 | 1,556.00 | 1,536.53 | 101,100 |
| 27 Dec 2023 | 1,542.00 | 1,550.00 | 1,541.00 | 1,549.00 | 1,529.61 | 135,300 |
| 26 Dec 2023 | 1,535.00 | 1,548.00 | 1,532.00 | 1,537.00 | 1,517.76 | 111,500 |
| 25 Dec 2023 | 1,566.00 | 1,568.00 | 1,537.00 | 1,537.00 | 1,517.76 | 110,900 |
| 22 Dec 2023 | 1,551.00 | 1,569.00 | 1,550.00 | 1,564.00 | 1,544.43 | 168,800 |
| 21 Dec 2023 | 1,545.00 | 1,560.00 | 1,537.00 | 1,537.00 | 1,517.76 | 131,500 |
| 20 Dec 2023 | 1,570.00 | 1,580.00 | 1,566.00 | 1,568.00 | 1,548.38 | 89,100 |
| 19 Dec 2023 | 1,564.00 | 1,569.00 | 1,550.00 | 1,565.00 | 1,545.41 | 113,300 |
| 18 Dec 2023 | 1,573.00 | 1,573.00 | 1,545.00 | 1,564.00 | 1,544.43 | 133,600 |
| 15 Dec 2023 | 1,600.00 | 1,601.00 | 1,573.00 | 1,576.00 | 1,556.28 | 208,200 |
| 14 Dec 2023 | 1,616.00 | 1,622.00 | 1,581.00 | 1,588.00 | 1,568.13 | 181,800 |
| 13 Dec 2023 | 1,605.00 | 1,617.00 | 1,593.00 | 1,613.00 | 1,592.81 | 107,500 |
| 12 Dec 2023 | 1,610.00 | 1,617.00 | 1,595.00 | 1,600.00 | 1,579.97 | 122,100 |
| 11 Dec 2023 | 1,610.00 | 1,610.00 | 1,588.00 | 1,600.00 | 1,579.97 | 94,300 |
| 08 Dec 2023 | 1,621.00 | 1,627.00 | 1,581.00 | 1,588.00 | 1,568.13 | 191,800 |
| 07 Dec 2023 | 1,642.00 | 1,652.00 | 1,618.00 | 1,621.00 | 1,600.71 | 150,600 |
| 06 Dec 2023 | 1,643.00 | 1,664.00 | 1,641.00 | 1,661.00 | 1,640.21 | 109,500 |
| 05 Dec 2023 | 1,661.00 | 1,674.00 | 1,644.00 | 1,645.00 | 1,624.41 | 123,100 |
| 04 Dec 2023 | 1,659.00 | 1,666.00 | 1,645.00 | 1,662.00 | 1,641.20 | 80,900 |
| 01 Dec 2023 | 1,678.00 | 1,678.00 | 1,654.00 | 1,659.00 | 1,638.24 | 107,000 |
| *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.