Singapore markets close in 14 minutes
Straits Times Index
3,438.24 +22.73 (+0.67%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,028.28 +49.71 (+0.28%) FTSE 100
8,233.67 +62.55 (+0.77%) Bitcoin USD
57,626.20 -3,107.74 (-5.12%) CMC Crypto 200
1,218.33 -42.85 (-3.40%)
Cube Co., Ltd. (7112.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 679.00 | 680.00 | 660.00 | 673.00 | 673.00 | 9,700 |
| 03 Jul 2024 | 665.00 | 668.00 | 640.00 | 667.00 | 667.00 | 3,900 |
| 02 Jul 2024 | 662.00 | 670.00 | 641.00 | 665.00 | 665.00 | 5,300 |
| 01 Jul 2024 | 652.00 | 655.00 | 645.00 | 655.00 | 655.00 | 500 |
| 28 Jun 2024 | 653.00 | 654.00 | 640.00 | 652.00 | 652.00 | 2,400 |
| 27 Jun 2024 | 641.00 | 650.00 | 620.00 | 650.00 | 650.00 | 5,800 |
| 26 Jun 2024 | 666.00 | 666.00 | 639.00 | 649.00 | 649.00 | 7,100 |
| 25 Jun 2024 | 670.00 | 675.00 | 666.00 | 666.00 | 666.00 | 2,700 |
| 24 Jun 2024 | 667.00 | 672.00 | 662.00 | 662.00 | 662.00 | 3,200 |
| 21 Jun 2024 | 660.00 | 674.00 | 650.00 | 667.00 | 667.00 | 3,400 |
| 20 Jun 2024 | 650.00 | 671.00 | 648.00 | 671.00 | 671.00 | 8,200 |
| 19 Jun 2024 | 635.00 | 640.00 | 618.00 | 640.00 | 640.00 | 5,800 |
| 18 Jun 2024 | 634.00 | 636.00 | 616.00 | 634.00 | 634.00 | 1,900 |
| 17 Jun 2024 | 638.00 | 638.00 | 621.00 | 634.00 | 634.00 | 2,200 |
| 14 Jun 2024 | 620.00 | 638.00 | 620.00 | 638.00 | 638.00 | 2,100 |
| 13 Jun 2024 | 655.00 | 655.00 | 626.00 | 630.00 | 630.00 | 3,400 |
| 12 Jun 2024 | 632.00 | 653.00 | 626.00 | 653.00 | 653.00 | 3,500 |
| 11 Jun 2024 | 629.00 | 648.00 | 629.00 | 635.00 | 635.00 | 3,100 |
| 10 Jun 2024 | 593.00 | 619.00 | 590.00 | 619.00 | 619.00 | 8,400 |
| 07 Jun 2024 | 568.00 | 594.00 | 562.00 | 590.00 | 590.00 | 3,400 |
| 06 Jun 2024 | 560.00 | 570.00 | 560.00 | 568.00 | 568.00 | 1,600 |
| 05 Jun 2024 | 560.00 | 560.00 | 538.00 | 560.00 | 560.00 | 10,700 |
| 04 Jun 2024 | 580.00 | 580.00 | 549.00 | 563.00 | 563.00 | 10,300 |
| 03 Jun 2024 | 606.00 | 606.00 | 553.00 | 570.00 | 570.00 | 22,400 |
| 31 May 2024 | 617.00 | 617.00 | 585.00 | 605.00 | 605.00 | 2,900 |
| 30 May 2024 | 640.00 | 640.00 | 600.00 | 615.00 | 615.00 | 5,700 |
| 29 May 2024 | 650.00 | 650.00 | 636.00 | 650.00 | 650.00 | 2,400 |
| 28 May 2024 | 650.00 | 660.00 | 645.00 | 655.00 | 655.00 | 1,300 |
| 27 May 2024 | 650.00 | 655.00 | 650.00 | 653.00 | 653.00 | 1,200 |
| 24 May 2024 | 652.00 | 652.00 | 640.00 | 652.00 | 652.00 | 1,000 |
| 23 May 2024 | 671.00 | 699.00 | 650.00 | 650.00 | 650.00 | 2,000 |
| 22 May 2024 | 685.00 | 685.00 | 670.00 | 673.00 | 673.00 | 1,700 |
| 21 May 2024 | 682.00 | 691.00 | 666.00 | 666.00 | 666.00 | 7,000 |
| 20 May 2024 | 649.00 | 740.00 | 646.00 | 695.00 | 695.00 | 20,000 |
| 17 May 2024 | 680.00 | 680.00 | 650.00 | 652.00 | 652.00 | 4,500 |
| 16 May 2024 | 701.00 | 701.00 | 680.00 | 683.00 | 683.00 | 3,200 |
| 15 May 2024 | 739.00 | 739.00 | 691.00 | 691.00 | 691.00 | 13,200 |
| 14 May 2024 | 729.00 | 749.00 | 728.00 | 734.00 | 734.00 | 1,400 |
| 13 May 2024 | 734.00 | 734.00 | 719.00 | 727.00 | 727.00 | 5,200 |
| 10 May 2024 | 731.00 | 739.00 | 723.00 | 735.00 | 735.00 | 2,700 |
| 09 May 2024 | 750.00 | 750.00 | 728.00 | 746.00 | 746.00 | 1,100 |
| 08 May 2024 | 720.00 | 754.00 | 700.00 | 754.00 | 754.00 | 16,300 |
| 07 May 2024 | 750.00 | 758.00 | 730.00 | 735.00 | 735.00 | 7,000 |
| 02 May 2024 | 766.00 | 783.00 | 754.00 | 769.00 | 769.00 | 6,300 |
| 01 May 2024 | 769.00 | 771.00 | 755.00 | 771.00 | 771.00 | 3,000 |
| 30 Apr 2024 | 776.00 | 776.00 | 738.00 | 754.00 | 754.00 | 5,700 |
| 26 Apr 2024 | 758.00 | 763.00 | 731.00 | 763.00 | 763.00 | 5,300 |
| 25 Apr 2024 | 713.00 | 794.00 | 713.00 | 758.00 | 758.00 | 17,600 |
| 24 Apr 2024 | 745.00 | 748.00 | 720.00 | 720.00 | 720.00 | 6,900 |
| 23 Apr 2024 | 720.00 | 749.00 | 710.00 | 747.00 | 747.00 | 5,700 |
| 22 Apr 2024 | 720.00 | 735.00 | 710.00 | 730.00 | 730.00 | 4,800 |
| 19 Apr 2024 | 723.00 | 734.00 | 695.00 | 723.00 | 723.00 | 5,700 |
| 18 Apr 2024 | 734.00 | 749.00 | 725.00 | 728.00 | 728.00 | 8,800 |
| 17 Apr 2024 | 709.00 | 748.00 | 705.00 | 734.00 | 734.00 | 8,800 |
| 16 Apr 2024 | 653.00 | 732.00 | 653.00 | 690.00 | 690.00 | 38,000 |
| 15 Apr 2024 | 781.00 | 781.00 | 735.00 | 753.00 | 753.00 | 19,600 |
| 12 Apr 2024 | 822.00 | 822.00 | 771.00 | 788.00 | 788.00 | 13,400 |
| 11 Apr 2024 | 803.00 | 822.00 | 791.00 | 822.00 | 822.00 | 11,400 |
| 10 Apr 2024 | 799.00 | 823.00 | 773.00 | 811.00 | 811.00 | 53,800 |
| 09 Apr 2024 | 692.00 | 799.00 | 692.00 | 799.00 | 799.00 | 67,400 |
| 08 Apr 2024 | 750.00 | 750.00 | 690.00 | 699.00 | 699.00 | 16,300 |
| 05 Apr 2024 | 771.00 | 771.00 | 709.00 | 750.00 | 750.00 | 17,600 |
| 04 Apr 2024 | 802.00 | 802.00 | 767.00 | 780.00 | 780.00 | 2,400 |
| 03 Apr 2024 | 828.00 | 828.00 | 799.00 | 802.00 | 802.00 | 5,100 |
| 02 Apr 2024 | 872.00 | 872.00 | 828.00 | 828.00 | 828.00 | 4,400 |
| 01 Apr 2024 | 882.00 | 885.00 | 868.00 | 872.00 | 872.00 | 1,000 |
| 29 Mar 2024 | 900.00 | 903.00 | 850.00 | 850.00 | 850.00 | 9,500 |
| 28 Mar 2024 | 911.00 | 918.00 | 899.00 | 900.00 | 900.00 | 2,000 |
| 27 Mar 2024 | 918.00 | 918.00 | 895.00 | 899.00 | 899.00 | 6,800 |
| 26 Mar 2024 | 917.00 | 920.00 | 910.00 | 919.00 | 919.00 | 4,100 |
| 25 Mar 2024 | 929.00 | 929.00 | 899.00 | 918.00 | 918.00 | 10,700 |
| 22 Mar 2024 | 922.00 | 932.00 | 907.00 | 930.00 | 930.00 | 6,500 |
| 21 Mar 2024 | 935.00 | 946.00 | 910.00 | 923.00 | 923.00 | 16,100 |
| 19 Mar 2024 | 879.00 | 936.00 | 867.00 | 935.00 | 935.00 | 35,800 |
| 18 Mar 2024 | 855.00 | 877.00 | 845.00 | 867.00 | 867.00 | 13,300 |
| 15 Mar 2024 | 817.00 | 864.00 | 814.00 | 852.00 | 852.00 | 25,400 |
| 14 Mar 2024 | 825.00 | 847.00 | 806.00 | 811.00 | 811.00 | 12,000 |
| 13 Mar 2024 | 830.00 | 842.00 | 811.00 | 821.00 | 821.00 | 8,000 |
| 12 Mar 2024 | 822.00 | 825.00 | 800.00 | 825.00 | 825.00 | 12,500 |
| 11 Mar 2024 | 831.00 | 857.00 | 822.00 | 826.00 | 826.00 | 10,700 |
| 08 Mar 2024 | 840.00 | 856.00 | 820.00 | 846.00 | 846.00 | 9,100 |
| 07 Mar 2024 | 866.00 | 866.00 | 820.00 | 838.00 | 838.00 | 16,700 |
| 06 Mar 2024 | 869.00 | 885.00 | 854.00 | 869.00 | 869.00 | 12,400 |
| 05 Mar 2024 | 855.00 | 872.00 | 843.00 | 870.00 | 870.00 | 10,100 |
| 04 Mar 2024 | 890.00 | 892.00 | 849.00 | 855.00 | 855.00 | 20,200 |
| 01 Mar 2024 | 850.00 | 878.00 | 850.00 | 878.00 | 878.00 | 10,500 |
| 29 Feb 2024 | 858.00 | 865.00 | 846.00 | 850.00 | 850.00 | 7,200 |
| 28 Feb 2024 | 861.00 | 872.00 | 842.00 | 842.00 | 842.00 | 13,200 |
| 27 Feb 2024 | 843.00 | 862.00 | 829.00 | 855.00 | 855.00 | 14,300 |
| 26 Feb 2024 | 801.00 | 840.00 | 790.00 | 832.00 | 832.00 | 31,800 |
| 22 Feb 2024 | 809.00 | 811.00 | 791.00 | 799.00 | 799.00 | 20,100 |
| 21 Feb 2024 | 810.00 | 820.00 | 807.00 | 810.00 | 810.00 | 6,800 |
| 20 Feb 2024 | 817.00 | 838.00 | 801.00 | 815.00 | 815.00 | 16,800 |
| 19 Feb 2024 | 810.00 | 830.00 | 791.00 | 802.00 | 802.00 | 21,500 |
| 16 Feb 2024 | 751.00 | 824.00 | 745.00 | 813.00 | 813.00 | 28,200 |
| 15 Feb 2024 | 788.00 | 812.00 | 743.00 | 755.00 | 755.00 | 97,600 |
| 14 Feb 2024 | 952.00 | 952.00 | 893.00 | 893.00 | 893.00 | 31,400 |
| 13 Feb 2024 | 910.00 | 955.00 | 910.00 | 940.00 | 940.00 | 58,500 |
| 09 Feb 2024 | 891.00 | 904.00 | 866.00 | 899.00 | 899.00 | 44,700 |
| 08 Feb 2024 | 930.00 | 949.00 | 891.00 | 900.00 | 900.00 | 72,900 |
| *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.