Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,226.04 +3.36 (+0.06%) Dow
39,559.36 +46.52 (+0.12%) Nasdaq
16,384.66 +43.80 (+0.27%) Bitcoin USD
62,821.46 +1,708.34 (+2.80%) CMC Crypto 200
1,295.61 +35.41 (+2.81%)
Zenken Corporation (7371.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 520.00 | 522.00 | 511.00 | 520.00 | 520.00 | 12,200 |
| 10 May 2024 | 512.00 | 516.00 | 512.00 | 516.00 | 516.00 | 1,400 |
| 09 May 2024 | 515.00 | 515.00 | 511.00 | 511.00 | 511.00 | 5,300 |
| 08 May 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 3,900 |
| 07 May 2024 | 522.00 | 523.00 | 516.00 | 520.00 | 520.00 | 5,400 |
| 02 May 2024 | 515.00 | 519.00 | 515.00 | 519.00 | 519.00 | 1,300 |
| 01 May 2024 | 517.00 | 519.00 | 517.00 | 517.00 | 517.00 | 3,000 |
| 30 Apr 2024 | 520.00 | 524.00 | 515.00 | 517.00 | 517.00 | 10,700 |
| 26 Apr 2024 | 520.00 | 520.00 | 503.00 | 516.00 | 516.00 | 19,100 |
| 25 Apr 2024 | 521.00 | 534.00 | 519.00 | 519.00 | 519.00 | 6,400 |
| 24 Apr 2024 | 536.00 | 536.00 | 521.00 | 523.00 | 523.00 | 8,200 |
| 23 Apr 2024 | 521.00 | 528.00 | 517.00 | 520.00 | 520.00 | 4,300 |
| 22 Apr 2024 | 518.00 | 525.00 | 517.00 | 519.00 | 519.00 | 8,200 |
| 19 Apr 2024 | 531.00 | 533.00 | 518.00 | 518.00 | 518.00 | 8,200 |
| 18 Apr 2024 | 537.00 | 540.00 | 531.00 | 535.00 | 535.00 | 8,400 |
| 17 Apr 2024 | 530.00 | 539.00 | 530.00 | 539.00 | 539.00 | 5,600 |
| 16 Apr 2024 | 535.00 | 535.00 | 530.00 | 531.00 | 531.00 | 2,000 |
| 15 Apr 2024 | 536.00 | 541.00 | 536.00 | 536.00 | 536.00 | 3,500 |
| 12 Apr 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 1,900 |
| 11 Apr 2024 | 534.00 | 537.00 | 534.00 | 535.00 | 535.00 | 3,400 |
| 10 Apr 2024 | 534.00 | 538.00 | 533.00 | 538.00 | 538.00 | 3,100 |
| 09 Apr 2024 | 538.00 | 539.00 | 534.00 | 534.00 | 534.00 | 2,500 |
| 08 Apr 2024 | 539.00 | 541.00 | 538.00 | 541.00 | 541.00 | 1,500 |
| 05 Apr 2024 | 539.00 | 543.00 | 524.00 | 535.00 | 535.00 | 13,700 |
| 04 Apr 2024 | 547.00 | 548.00 | 539.00 | 546.00 | 546.00 | 8,800 |
| 03 Apr 2024 | 547.00 | 549.00 | 542.00 | 547.00 | 547.00 | 4,100 |
| 02 Apr 2024 | 540.00 | 550.00 | 540.00 | 547.00 | 547.00 | 10,500 |
| 01 Apr 2024 | 544.00 | 544.00 | 540.00 | 540.00 | 540.00 | 4,600 |
| 29 Mar 2024 | 542.00 | 544.00 | 539.00 | 544.00 | 544.00 | 2,300 |
| 28 Mar 2024 | 540.00 | 543.00 | 539.00 | 543.00 | 543.00 | 1,800 |
| 27 Mar 2024 | 540.00 | 544.00 | 539.00 | 543.00 | 543.00 | 5,500 |
| 26 Mar 2024 | 541.00 | 541.00 | 534.00 | 538.00 | 538.00 | 10,000 |
| 25 Mar 2024 | 542.00 | 544.00 | 538.00 | 542.00 | 542.00 | 5,500 |
| 22 Mar 2024 | 534.00 | 541.00 | 529.00 | 539.00 | 539.00 | 15,500 |
| 21 Mar 2024 | 529.00 | 534.00 | 525.00 | 534.00 | 534.00 | 5,000 |
| 19 Mar 2024 | 544.00 | 544.00 | 518.00 | 529.00 | 529.00 | 103,600 |
| 18 Mar 2024 | 522.00 | 541.00 | 520.00 | 541.00 | 541.00 | 36,200 |
| 15 Mar 2024 | 526.00 | 526.00 | 522.00 | 523.00 | 523.00 | 500 |
| 14 Mar 2024 | 525.00 | 526.00 | 521.00 | 526.00 | 526.00 | 1,200 |
| 13 Mar 2024 | 522.00 | 528.00 | 522.00 | 526.00 | 526.00 | 3,200 |
| 12 Mar 2024 | 517.00 | 526.00 | 517.00 | 518.00 | 518.00 | 13,700 |
| 11 Mar 2024 | 524.00 | 524.00 | 517.00 | 517.00 | 517.00 | 5,400 |
| 08 Mar 2024 | 524.00 | 530.00 | 524.00 | 524.00 | 524.00 | 4,700 |
| 07 Mar 2024 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 12,100 |
| 06 Mar 2024 | 530.00 | 539.00 | 529.00 | 530.00 | 530.00 | 14,900 |
| 05 Mar 2024 | 536.00 | 536.00 | 521.00 | 534.00 | 534.00 | 20,300 |
| 04 Mar 2024 | 525.00 | 550.00 | 521.00 | 544.00 | 544.00 | 44,400 |
| 01 Mar 2024 | 516.00 | 528.00 | 514.00 | 525.00 | 525.00 | 20,200 |
| 29 Feb 2024 | 508.00 | 513.00 | 508.00 | 513.00 | 513.00 | 4,600 |
| 28 Feb 2024 | 508.00 | 509.00 | 507.00 | 507.00 | 507.00 | 700 |
| 27 Feb 2024 | 508.00 | 509.00 | 506.00 | 508.00 | 508.00 | 3,500 |
| 26 Feb 2024 | 516.00 | 516.00 | 507.00 | 509.00 | 509.00 | 5,400 |
| 22 Feb 2024 | 512.00 | 514.00 | 505.00 | 514.00 | 514.00 | 5,800 |
| 21 Feb 2024 | 507.00 | 512.00 | 505.00 | 512.00 | 512.00 | 4,900 |
| 20 Feb 2024 | 513.00 | 514.00 | 503.00 | 510.00 | 510.00 | 6,200 |
| 19 Feb 2024 | 501.00 | 515.00 | 501.00 | 513.00 | 513.00 | 8,000 |
| 16 Feb 2024 | 505.00 | 507.00 | 501.00 | 503.00 | 503.00 | 5,300 |
| 15 Feb 2024 | 508.00 | 509.00 | 499.00 | 504.00 | 504.00 | 15,700 |
| 14 Feb 2024 | 503.00 | 505.00 | 500.00 | 505.00 | 505.00 | 13,000 |
| 13 Feb 2024 | 510.00 | 510.00 | 505.00 | 506.00 | 506.00 | 6,000 |
| 09 Feb 2024 | 507.00 | 515.00 | 504.00 | 508.00 | 508.00 | 18,700 |
| 08 Feb 2024 | 509.00 | 513.00 | 503.00 | 507.00 | 507.00 | 23,200 |
| 07 Feb 2024 | 516.00 | 516.00 | 509.00 | 509.00 | 509.00 | 18,800 |
| 06 Feb 2024 | 517.00 | 518.00 | 516.00 | 516.00 | 516.00 | 1,900 |
| 05 Feb 2024 | 513.00 | 518.00 | 512.00 | 518.00 | 518.00 | 10,000 |
| 02 Feb 2024 | 511.00 | 514.00 | 508.00 | 512.00 | 512.00 | 14,300 |
| 01 Feb 2024 | 514.00 | 517.00 | 513.00 | 513.00 | 513.00 | 6,800 |
| 31 Jan 2024 | 520.00 | 523.00 | 515.00 | 518.00 | 518.00 | 9,900 |
| 30 Jan 2024 | 527.00 | 527.00 | 519.00 | 522.00 | 522.00 | 15,300 |
| 29 Jan 2024 | 530.00 | 531.00 | 527.00 | 527.00 | 527.00 | 10,100 |
| 26 Jan 2024 | 529.00 | 531.00 | 524.00 | 527.00 | 527.00 | 14,200 |
| 25 Jan 2024 | 527.00 | 533.00 | 526.00 | 533.00 | 533.00 | 4,800 |
| 24 Jan 2024 | 526.00 | 533.00 | 523.00 | 527.00 | 527.00 | 11,900 |
| 23 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 22,400 |
| 22 Jan 2024 | 511.00 | 521.00 | 508.00 | 515.00 | 515.00 | 11,400 |
| 19 Jan 2024 | 515.00 | 516.00 | 510.00 | 510.00 | 510.00 | 12,800 |
| 18 Jan 2024 | 513.00 | 520.00 | 506.00 | 516.00 | 516.00 | 21,400 |
| 17 Jan 2024 | 518.00 | 519.00 | 511.00 | 513.00 | 513.00 | 11,200 |
| 16 Jan 2024 | 518.00 | 525.00 | 517.00 | 518.00 | 518.00 | 12,500 |
| 15 Jan 2024 | 518.00 | 524.00 | 517.00 | 523.00 | 523.00 | 21,000 |
| 12 Jan 2024 | 533.00 | 542.00 | 523.00 | 527.00 | 527.00 | 87,500 |
| 11 Jan 2024 | 510.00 | 594.00 | 510.00 | 539.00 | 539.00 | 958,200 |
| 10 Jan 2024 | 507.00 | 510.00 | 504.00 | 505.00 | 505.00 | 20,900 |
| 09 Jan 2024 | 507.00 | 510.00 | 503.00 | 507.00 | 507.00 | 39,200 |
| 05 Jan 2024 | 504.00 | 511.00 | 504.00 | 509.00 | 509.00 | 79,600 |
| 04 Jan 2024 | 507.00 | 518.00 | 505.00 | 516.00 | 516.00 | 33,800 |
| 29 Dec 2023 | 504.00 | 507.00 | 504.00 | 504.00 | 504.00 | 3,300 |
| 28 Dec 2023 | 490.00 | 514.00 | 490.00 | 504.00 | 504.00 | 20,400 |
| 27 Dec 2023 | 480.00 | 493.00 | 476.00 | 491.00 | 491.00 | 88,300 |
| 26 Dec 2023 | 489.00 | 491.00 | 476.00 | 479.00 | 479.00 | 92,500 |
| 25 Dec 2023 | 501.00 | 501.00 | 488.00 | 493.00 | 493.00 | 47,700 |
| 22 Dec 2023 | 502.00 | 503.00 | 500.00 | 503.00 | 503.00 | 29,800 |
| 21 Dec 2023 | 502.00 | 503.00 | 500.00 | 501.00 | 501.00 | 22,200 |
| 20 Dec 2023 | 502.00 | 504.00 | 501.00 | 502.00 | 502.00 | 23,400 |
| 19 Dec 2023 | 505.00 | 505.00 | 502.00 | 502.00 | 502.00 | 9,600 |
| 18 Dec 2023 | 505.00 | 507.00 | 504.00 | 505.00 | 505.00 | 10,300 |
| 15 Dec 2023 | 506.00 | 510.00 | 506.00 | 509.00 | 509.00 | 32,700 |
| 14 Dec 2023 | 506.00 | 515.00 | 504.00 | 504.00 | 504.00 | 47,000 |
| 13 Dec 2023 | 506.00 | 507.00 | 504.00 | 506.00 | 506.00 | 19,500 |
| 12 Dec 2023 | 509.00 | 511.00 | 507.00 | 508.00 | 508.00 | 22,800 |
| *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.