Singapore markets close in 26 minutes
Straits Times Index
3,324.83 -1.45 (-0.04%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,293.94 +46.15 (+0.56%) Bitcoin USD
61,488.29 +791.94 (+1.30%) CMC Crypto 200
1,277.23 -6.55 (-0.51%)
Anrakutei Co., Ltd. (7562.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 7,090.00 | 7,100.00 | 7,060.00 | 7,100.00 | 7,100.00 | 1,600 |
| 25 Jun 2024 | 7,110.00 | 7,110.00 | 7,060.00 | 7,060.00 | 7,060.00 | 1,200 |
| 24 Jun 2024 | 7,090.00 | 7,120.00 | 7,090.00 | 7,100.00 | 7,100.00 | 1,600 |
| 21 Jun 2024 | 7,070.00 | 7,100.00 | 7,050.00 | 7,070.00 | 7,070.00 | 2,600 |
| 20 Jun 2024 | 7,070.00 | 7,070.00 | 7,060.00 | 7,060.00 | 7,060.00 | 800 |
| 19 Jun 2024 | 7,060.00 | 7,060.00 | 7,040.00 | 7,050.00 | 7,050.00 | 1,100 |
| 18 Jun 2024 | 7,040.00 | 7,040.00 | 7,020.00 | 7,040.00 | 7,040.00 | 900 |
| 17 Jun 2024 | 7,030.00 | 7,030.00 | 7,010.00 | 7,030.00 | 7,030.00 | 1,000 |
| 14 Jun 2024 | 7,030.00 | 7,030.00 | 7,010.00 | 7,020.00 | 7,020.00 | 1,100 |
| 13 Jun 2024 | 7,010.00 | 7,030.00 | 7,000.00 | 7,030.00 | 7,030.00 | 500 |
| 12 Jun 2024 | 7,030.00 | 7,030.00 | 7,010.00 | 7,010.00 | 7,010.00 | 1,300 |
| 11 Jun 2024 | 7,030.00 | 7,030.00 | 7,020.00 | 7,030.00 | 7,030.00 | 900 |
| 10 Jun 2024 | 7,020.00 | 7,030.00 | 7,010.00 | 7,030.00 | 7,030.00 | 1,400 |
| 07 Jun 2024 | 7,010.00 | 7,020.00 | 7,010.00 | 7,020.00 | 7,020.00 | 300 |
| 06 Jun 2024 | 7,010.00 | 7,030.00 | 7,010.00 | 7,030.00 | 7,030.00 | 1,000 |
| 05 Jun 2024 | 7,010.00 | 7,020.00 | 7,000.00 | 7,020.00 | 7,020.00 | 1,200 |
| 04 Jun 2024 | 7,020.00 | 7,020.00 | 7,010.00 | 7,010.00 | 7,010.00 | 1,400 |
| 03 Jun 2024 | 7,010.00 | 7,020.00 | 7,000.00 | 7,010.00 | 7,010.00 | 1,100 |
| 31 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 800 |
| 30 May 2024 | 6,970.00 | 6,990.00 | 6,970.00 | 6,990.00 | 6,990.00 | 600 |
| 29 May 2024 | 7,010.00 | 7,010.00 | 6,970.00 | 6,970.00 | 6,970.00 | 2,500 |
| 28 May 2024 | 6,980.00 | 7,010.00 | 6,980.00 | 7,010.00 | 7,010.00 | 1,100 |
| 27 May 2024 | 6,990.00 | 7,010.00 | 6,980.00 | 7,000.00 | 7,000.00 | 800 |
| 24 May 2024 | 7,000.00 | 7,000.00 | 6,980.00 | 7,000.00 | 7,000.00 | 1,700 |
| 23 May 2024 | 7,000.00 | 7,000.00 | 6,990.00 | 7,000.00 | 7,000.00 | 300 |
| 22 May 2024 | 7,020.00 | 7,020.00 | 6,990.00 | 7,020.00 | 7,020.00 | 700 |
| 21 May 2024 | 7,000.00 | 7,020.00 | 6,990.00 | 7,020.00 | 7,020.00 | 1,200 |
| 20 May 2024 | 7,020.00 | 7,020.00 | 7,000.00 | 7,000.00 | 7,000.00 | 400 |
| 17 May 2024 | 7,010.00 | 7,010.00 | 6,990.00 | 7,010.00 | 7,010.00 | 1,100 |
| 16 May 2024 | 6,990.00 | 6,990.00 | 6,970.00 | 6,980.00 | 6,980.00 | 1,800 |
| 15 May 2024 | 7,020.00 | 7,050.00 | 6,970.00 | 7,020.00 | 7,020.00 | 5,900 |
| 14 May 2024 | 7,090.00 | 7,090.00 | 7,030.00 | 7,070.00 | 7,070.00 | 4,200 |
| 13 May 2024 | 7,020.00 | 7,030.00 | 7,000.00 | 7,020.00 | 7,020.00 | 900 |
| 10 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,200 |
| 09 May 2024 | 7,020.00 | 7,020.00 | 7,010.00 | 7,010.00 | 7,010.00 | 600 |
| 08 May 2024 | 7,050.00 | 7,050.00 | 7,010.00 | 7,020.00 | 7,020.00 | 600 |
| 07 May 2024 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 600 |
| 02 May 2024 | 7,020.00 | 7,020.00 | 7,000.00 | 7,000.00 | 7,000.00 | 400 |
| 01 May 2024 | 7,020.00 | 7,020.00 | 7,010.00 | 7,010.00 | 7,010.00 | 1,200 |
| 30 Apr 2024 | 7,010.00 | 7,010.00 | 6,990.00 | 7,000.00 | 7,000.00 | 600 |
| 26 Apr 2024 | 6,990.00 | 7,000.00 | 6,990.00 | 6,990.00 | 6,990.00 | 500 |
| 25 Apr 2024 | 7,000.00 | 7,010.00 | 6,980.00 | 7,010.00 | 7,010.00 | 1,500 |
| 24 Apr 2024 | 7,000.00 | 7,000.00 | 6,980.00 | 7,000.00 | 7,000.00 | 500 |
| 23 Apr 2024 | 7,000.00 | 7,020.00 | 6,990.00 | 7,020.00 | 7,020.00 | 700 |
| 22 Apr 2024 | 7,000.00 | 7,010.00 | 6,990.00 | 7,000.00 | 7,000.00 | 800 |
| 19 Apr 2024 | 7,000.00 | 7,010.00 | 6,970.00 | 6,970.00 | 6,970.00 | 4,000 |
| 18 Apr 2024 | 7,020.00 | 7,020.00 | 6,990.00 | 7,000.00 | 7,000.00 | 1,200 |
| 17 Apr 2024 | 7,010.00 | 7,010.00 | 6,990.00 | 7,000.00 | 7,000.00 | 1,700 |
| 16 Apr 2024 | 7,040.00 | 7,040.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,700 |
| 15 Apr 2024 | 7,010.00 | 7,050.00 | 7,000.00 | 7,020.00 | 7,020.00 | 1,100 |
| 12 Apr 2024 | 7,010.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 1,000 |
| 11 Apr 2024 | 7,050.00 | 7,050.00 | 7,010.00 | 7,010.00 | 7,010.00 | 1,000 |
| 10 Apr 2024 | 7,050.00 | 7,070.00 | 7,040.00 | 7,050.00 | 7,050.00 | 600 |
| 09 Apr 2024 | 7,060.00 | 7,080.00 | 7,020.00 | 7,060.00 | 7,060.00 | 800 |
| 08 Apr 2024 | 7,020.00 | 7,080.00 | 7,000.00 | 7,060.00 | 7,060.00 | 1,200 |
| 05 Apr 2024 | 7,000.00 | 7,010.00 | 6,990.00 | 7,000.00 | 7,000.00 | 2,900 |
| 04 Apr 2024 | 7,030.00 | 7,030.00 | 7,000.00 | 7,000.00 | 7,000.00 | 900 |
| 03 Apr 2024 | 7,010.00 | 7,020.00 | 7,000.00 | 7,010.00 | 7,010.00 | 2,400 |
| 02 Apr 2024 | 7,050.00 | 7,050.00 | 7,010.00 | 7,010.00 | 7,010.00 | 2,500 |
| 01 Apr 2024 | 7,070.00 | 7,070.00 | 7,040.00 | 7,050.00 | 7,050.00 | 2,600 |
| 29 Mar 2024 | 7,060.00 | 7,100.00 | 7,060.00 | 7,080.00 | 7,080.00 | 1,100 |
| 28 Mar 2024 | 7,020.00 | 7,130.00 | 7,010.00 | 7,060.00 | 7,060.00 | 8,800 |
| 27 Mar 2024 | 7,260.00 | 7,340.00 | 7,260.00 | 7,280.00 | 7,280.00 | 13,000 |
| 26 Mar 2024 | 7,310.00 | 7,350.00 | 7,300.00 | 7,350.00 | 7,350.00 | 4,400 |
| 25 Mar 2024 | 7,220.00 | 7,300.00 | 7,210.00 | 7,300.00 | 7,300.00 | 7,000 |
| 22 Mar 2024 | 7,220.00 | 7,220.00 | 7,200.00 | 7,210.00 | 7,210.00 | 4,200 |
| 21 Mar 2024 | 7,220.00 | 7,230.00 | 7,200.00 | 7,220.00 | 7,220.00 | 3,400 |
| 19 Mar 2024 | 7,220.00 | 7,220.00 | 7,200.00 | 7,210.00 | 7,210.00 | 2,600 |
| 18 Mar 2024 | 7,220.00 | 7,220.00 | 7,210.00 | 7,220.00 | 7,220.00 | 2,300 |
| 15 Mar 2024 | 7,210.00 | 7,220.00 | 7,210.00 | 7,220.00 | 7,220.00 | 1,000 |
| 14 Mar 2024 | 7,210.00 | 7,220.00 | 7,200.00 | 7,220.00 | 7,220.00 | 1,700 |
| 13 Mar 2024 | 7,210.00 | 7,230.00 | 7,200.00 | 7,210.00 | 7,210.00 | 2,700 |
| 12 Mar 2024 | 7,210.00 | 7,220.00 | 7,200.00 | 7,210.00 | 7,210.00 | 1,800 |
| 11 Mar 2024 | 7,220.00 | 7,230.00 | 7,220.00 | 7,220.00 | 7,220.00 | 1,800 |
| 08 Mar 2024 | 7,230.00 | 7,240.00 | 7,220.00 | 7,240.00 | 7,240.00 | 1,300 |
| 07 Mar 2024 | 7,190.00 | 7,230.00 | 7,190.00 | 7,230.00 | 7,230.00 | 1,900 |
| 06 Mar 2024 | 7,190.00 | 7,220.00 | 7,170.00 | 7,220.00 | 7,220.00 | 1,400 |
| 05 Mar 2024 | 7,250.00 | 7,250.00 | 7,180.00 | 7,190.00 | 7,190.00 | 1,100 |
| 04 Mar 2024 | 7,210.00 | 7,240.00 | 7,200.00 | 7,210.00 | 7,210.00 | 1,800 |
| 01 Mar 2024 | 7,220.00 | 7,240.00 | 7,180.00 | 7,210.00 | 7,210.00 | 4,600 |
| 29 Feb 2024 | 7,240.00 | 7,270.00 | 7,230.00 | 7,230.00 | 7,230.00 | 2,000 |
| 28 Feb 2024 | 7,270.00 | 7,270.00 | 7,230.00 | 7,240.00 | 7,240.00 | 1,200 |
| 27 Feb 2024 | 7,280.00 | 7,280.00 | 7,230.00 | 7,250.00 | 7,250.00 | 1,300 |
| 26 Feb 2024 | 7,280.00 | 7,290.00 | 7,250.00 | 7,280.00 | 7,280.00 | 2,400 |
| 22 Feb 2024 | 7,300.00 | 7,310.00 | 7,290.00 | 7,290.00 | 7,290.00 | 1,900 |
| 21 Feb 2024 | 7,310.00 | 7,320.00 | 7,300.00 | 7,320.00 | 7,320.00 | 1,400 |
| 20 Feb 2024 | 7,330.00 | 7,360.00 | 7,300.00 | 7,330.00 | 7,330.00 | 1,700 |
| 19 Feb 2024 | 7,320.00 | 7,370.00 | 7,320.00 | 7,330.00 | 7,330.00 | 2,900 |
| 16 Feb 2024 | 7,320.00 | 7,320.00 | 7,300.00 | 7,300.00 | 7,300.00 | 900 |
| 15 Feb 2024 | 7,310.00 | 7,340.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2,200 |
| 14 Feb 2024 | 7,410.00 | 7,410.00 | 7,280.00 | 7,290.00 | 7,290.00 | 4,000 |
| 13 Feb 2024 | 7,350.00 | 7,410.00 | 7,340.00 | 7,410.00 | 7,410.00 | 5,000 |
| 09 Feb 2024 | 7,300.00 | 7,340.00 | 7,290.00 | 7,340.00 | 7,340.00 | 1,900 |
| 08 Feb 2024 | 7,280.00 | 7,300.00 | 7,270.00 | 7,300.00 | 7,300.00 | 2,400 |
| 07 Feb 2024 | 7,280.00 | 7,290.00 | 7,270.00 | 7,280.00 | 7,280.00 | 1,400 |
| 06 Feb 2024 | 7,280.00 | 7,290.00 | 7,270.00 | 7,270.00 | 7,270.00 | 1,200 |
| 05 Feb 2024 | 7,290.00 | 7,290.00 | 7,270.00 | 7,280.00 | 7,280.00 | 2,500 |
| 02 Feb 2024 | 7,280.00 | 7,280.00 | 7,260.00 | 7,280.00 | 7,280.00 | 1,500 |
| 01 Feb 2024 | 7,260.00 | 7,280.00 | 7,250.00 | 7,280.00 | 7,280.00 | 1,500 |
| 31 Jan 2024 | 7,270.00 | 7,270.00 | 7,250.00 | 7,260.00 | 7,260.00 | 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.