Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,304.70 +1,162.97 (+2.11%) CMC Crypto 200
1,172.57 -36.13 (-2.99%)
Mercuria Holdings Co., Ltd. (7347.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 960.00 | 960.00 | 933.00 | 935.00 | 935.00 | 18,400 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 970.00 | 977.00 | 961.00 | 971.00 | 971.00 | 24,400 |
| 02 Jul 2024 | 936.00 | 972.00 | 936.00 | 969.00 | 969.00 | 34,000 |
| 01 Jul 2024 | 933.00 | 963.00 | 933.00 | 943.00 | 943.00 | 44,900 |
| 28 Jun 2024 | 928.00 | 938.00 | 918.00 | 938.00 | 938.00 | 15,300 |
| 27 Jun 2024 | 924.00 | 930.00 | 918.00 | 922.00 | 922.00 | 46,000 |
| 26 Jun 2024 | 916.00 | 926.00 | 914.00 | 925.00 | 925.00 | 17,600 |
| 25 Jun 2024 | 916.00 | 929.00 | 914.00 | 919.00 | 919.00 | 14,400 |
| 24 Jun 2024 | 922.00 | 927.00 | 915.00 | 923.00 | 923.00 | 17,300 |
| 21 Jun 2024 | 902.00 | 920.00 | 900.00 | 913.00 | 913.00 | 27,800 |
| 20 Jun 2024 | 894.00 | 911.00 | 882.00 | 898.00 | 898.00 | 33,900 |
| 19 Jun 2024 | 912.00 | 920.00 | 899.00 | 899.00 | 899.00 | 17,600 |
| 18 Jun 2024 | 926.00 | 938.00 | 909.00 | 912.00 | 912.00 | 34,700 |
| 17 Jun 2024 | 927.00 | 927.00 | 906.00 | 919.00 | 919.00 | 35,700 |
| 14 Jun 2024 | 887.00 | 927.00 | 886.00 | 927.00 | 927.00 | 38,600 |
| 13 Jun 2024 | 914.00 | 920.00 | 898.00 | 901.00 | 901.00 | 44,800 |
| 12 Jun 2024 | 869.00 | 915.00 | 866.00 | 914.00 | 914.00 | 88,600 |
| 11 Jun 2024 | 878.00 | 878.00 | 864.00 | 871.00 | 871.00 | 17,300 |
| 10 Jun 2024 | 860.00 | 875.00 | 856.00 | 874.00 | 874.00 | 24,900 |
| 07 Jun 2024 | 844.00 | 866.00 | 844.00 | 854.00 | 854.00 | 20,100 |
| 06 Jun 2024 | 871.00 | 873.00 | 842.00 | 842.00 | 842.00 | 32,500 |
| 05 Jun 2024 | 883.00 | 883.00 | 867.00 | 871.00 | 871.00 | 28,200 |
| 04 Jun 2024 | 874.00 | 899.00 | 873.00 | 883.00 | 883.00 | 71,800 |
| 03 Jun 2024 | 841.00 | 877.00 | 840.00 | 875.00 | 875.00 | 87,700 |
| 31 May 2024 | 811.00 | 841.00 | 811.00 | 841.00 | 841.00 | 50,500 |
| 30 May 2024 | 814.00 | 825.00 | 803.00 | 811.00 | 811.00 | 125,600 |
| 29 May 2024 | 855.00 | 859.00 | 823.00 | 829.00 | 829.00 | 92,000 |
| 28 May 2024 | 866.00 | 868.00 | 851.00 | 854.00 | 854.00 | 41,400 |
| 27 May 2024 | 864.00 | 877.00 | 827.00 | 865.00 | 865.00 | 115,500 |
| 24 May 2024 | 883.00 | 883.00 | 853.00 | 854.00 | 854.00 | 148,300 |
| 23 May 2024 | 888.00 | 902.00 | 877.00 | 894.00 | 894.00 | 45,300 |
| 22 May 2024 | 897.00 | 897.00 | 877.00 | 881.00 | 881.00 | 54,000 |
| 21 May 2024 | 919.00 | 920.00 | 898.00 | 901.00 | 901.00 | 53,200 |
| 20 May 2024 | 928.00 | 933.00 | 914.00 | 922.00 | 922.00 | 27,400 |
| 17 May 2024 | 912.00 | 945.00 | 905.00 | 927.00 | 927.00 | 76,100 |
| 16 May 2024 | 910.00 | 940.00 | 908.00 | 914.00 | 914.00 | 72,300 |
| 15 May 2024 | 950.00 | 956.00 | 902.00 | 904.00 | 904.00 | 301,200 |
| 14 May 2024 | 1,078.00 | 1,087.00 | 1,049.00 | 1,066.00 | 1,066.00 | 75,400 |
| 13 May 2024 | 1,100.00 | 1,105.00 | 1,073.00 | 1,088.00 | 1,088.00 | 41,200 |
| 10 May 2024 | 1,101.00 | 1,127.00 | 1,091.00 | 1,110.00 | 1,110.00 | 88,900 |
| 09 May 2024 | 1,088.00 | 1,095.00 | 1,073.00 | 1,089.00 | 1,089.00 | 20,100 |
| 08 May 2024 | 1,072.00 | 1,100.00 | 1,072.00 | 1,075.00 | 1,075.00 | 54,900 |
| 07 May 2024 | 1,080.00 | 1,129.00 | 1,080.00 | 1,085.00 | 1,085.00 | 109,400 |
| 02 May 2024 | 1,056.00 | 1,075.00 | 1,041.00 | 1,066.00 | 1,066.00 | 37,200 |
| 01 May 2024 | 1,044.00 | 1,063.00 | 1,034.00 | 1,056.00 | 1,056.00 | 54,700 |
| 30 Apr 2024 | 1,060.00 | 1,061.00 | 1,033.00 | 1,047.00 | 1,047.00 | 23,000 |
| 26 Apr 2024 | 1,042.00 | 1,050.00 | 1,027.00 | 1,040.00 | 1,040.00 | 155,000 |
| 25 Apr 2024 | 1,060.00 | 1,067.00 | 1,043.00 | 1,046.00 | 1,046.00 | 54,600 |
| 24 Apr 2024 | 1,044.00 | 1,082.00 | 1,039.00 | 1,064.00 | 1,064.00 | 89,700 |
| 23 Apr 2024 | 1,012.00 | 1,037.00 | 998.00 | 1,037.00 | 1,037.00 | 76,000 |
| 22 Apr 2024 | 961.00 | 1,000.00 | 953.00 | 1,000.00 | 1,000.00 | 43,100 |
| 19 Apr 2024 | 992.00 | 992.00 | 945.00 | 951.00 | 951.00 | 56,600 |
| 18 Apr 2024 | 955.00 | 994.00 | 955.00 | 992.00 | 992.00 | 30,800 |
| 17 Apr 2024 | 975.00 | 985.00 | 960.00 | 969.00 | 969.00 | 50,400 |
| 16 Apr 2024 | 980.00 | 993.00 | 952.00 | 975.00 | 975.00 | 69,900 |
| 15 Apr 2024 | 994.00 | 999.00 | 989.00 | 990.00 | 990.00 | 35,600 |
| 12 Apr 2024 | 1,009.00 | 1,020.00 | 1,007.00 | 1,015.00 | 1,015.00 | 26,500 |
| 11 Apr 2024 | 1,018.00 | 1,030.00 | 1,010.00 | 1,012.00 | 1,012.00 | 35,800 |
| 10 Apr 2024 | 1,017.00 | 1,049.00 | 1,011.00 | 1,039.00 | 1,039.00 | 67,600 |
| 09 Apr 2024 | 1,003.00 | 1,019.00 | 989.00 | 1,015.00 | 1,015.00 | 57,000 |
| 08 Apr 2024 | 992.00 | 1,023.00 | 990.00 | 999.00 | 999.00 | 88,600 |
| 05 Apr 2024 | 986.00 | 992.00 | 973.00 | 977.00 | 977.00 | 81,400 |
| 04 Apr 2024 | 1,020.00 | 1,020.00 | 989.00 | 1,016.00 | 1,016.00 | 52,600 |
| 03 Apr 2024 | 1,010.00 | 1,032.00 | 989.00 | 1,000.00 | 1,000.00 | 130,100 |
| 02 Apr 2024 | 1,045.00 | 1,045.00 | 1,006.00 | 1,012.00 | 1,012.00 | 65,000 |
| 01 Apr 2024 | 1,051.00 | 1,090.00 | 1,033.00 | 1,046.00 | 1,046.00 | 75,000 |
| 29 Mar 2024 | 1,050.00 | 1,064.00 | 1,044.00 | 1,059.00 | 1,059.00 | 20,000 |
| 28 Mar 2024 | 1,066.00 | 1,072.00 | 1,045.00 | 1,057.00 | 1,057.00 | 45,300 |
| 27 Mar 2024 | 1,045.00 | 1,077.00 | 1,030.00 | 1,069.00 | 1,069.00 | 75,200 |
| 26 Mar 2024 | 1,071.00 | 1,094.00 | 1,047.00 | 1,051.00 | 1,051.00 | 112,000 |
| 25 Mar 2024 | 1,095.00 | 1,110.00 | 1,064.00 | 1,075.00 | 1,075.00 | 163,900 |
| 22 Mar 2024 | 1,043.00 | 1,085.00 | 1,021.00 | 1,078.00 | 1,078.00 | 94,500 |
| 21 Mar 2024 | 1,048.00 | 1,079.00 | 1,012.00 | 1,055.00 | 1,055.00 | 146,300 |
| 19 Mar 2024 | 1,028.00 | 1,054.00 | 1,015.00 | 1,018.00 | 1,018.00 | 193,800 |
| 18 Mar 2024 | 954.00 | 1,059.00 | 935.00 | 1,036.00 | 1,036.00 | 480,900 |
| 15 Mar 2024 | 919.00 | 938.00 | 902.00 | 909.00 | 909.00 | 27,700 |
| 14 Mar 2024 | 900.00 | 915.00 | 898.00 | 914.00 | 914.00 | 40,900 |
| 13 Mar 2024 | 925.00 | 925.00 | 897.00 | 900.00 | 900.00 | 42,400 |
| 12 Mar 2024 | 885.00 | 918.00 | 884.00 | 915.00 | 915.00 | 19,900 |
| 11 Mar 2024 | 921.00 | 935.00 | 890.00 | 893.00 | 893.00 | 46,400 |
| 08 Mar 2024 | 898.00 | 947.00 | 893.00 | 922.00 | 922.00 | 156,100 |
| 07 Mar 2024 | 920.00 | 937.00 | 873.00 | 892.00 | 892.00 | 286,000 |
| 06 Mar 2024 | 990.00 | 1,008.00 | 952.00 | 962.00 | 962.00 | 195,100 |
| 05 Mar 2024 | 886.00 | 1,026.00 | 886.00 | 999.00 | 999.00 | 259,000 |
| 04 Mar 2024 | 917.00 | 922.00 | 891.00 | 900.00 | 900.00 | 135,900 |
| 01 Mar 2024 | 913.00 | 931.00 | 912.00 | 920.00 | 920.00 | 64,200 |
| 29 Feb 2024 | 938.00 | 953.00 | 927.00 | 931.00 | 931.00 | 78,400 |
| 28 Feb 2024 | 960.00 | 960.00 | 934.00 | 939.00 | 939.00 | 94,600 |
| 27 Feb 2024 | 940.00 | 955.00 | 926.00 | 950.00 | 950.00 | 136,200 |
| 26 Feb 2024 | 858.00 | 970.00 | 839.00 | 945.00 | 945.00 | 724,800 |
| 22 Feb 2024 | 811.00 | 875.00 | 811.00 | 864.00 | 864.00 | 656,900 |
| 21 Feb 2024 | 758.00 | 758.00 | 749.00 | 749.00 | 749.00 | 22,300 |
| 20 Feb 2024 | 775.00 | 775.00 | 753.00 | 758.00 | 758.00 | 34,700 |
| 19 Feb 2024 | 753.00 | 780.00 | 749.00 | 780.00 | 780.00 | 53,700 |
| 16 Feb 2024 | 742.00 | 765.00 | 735.00 | 750.00 | 750.00 | 115,600 |
| 15 Feb 2024 | 732.00 | 747.00 | 721.00 | 731.00 | 731.00 | 137,900 |
| 14 Feb 2024 | 768.00 | 773.00 | 723.00 | 725.00 | 725.00 | 128,900 |
| 13 Feb 2024 | 714.00 | 717.00 | 695.00 | 710.00 | 710.00 | 86,400 |
| 09 Feb 2024 | 703.00 | 715.00 | 703.00 | 708.00 | 708.00 | 24,900 |
| *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.