Singapore markets close in 42 minutes
Straits Times Index
3,325.09 -1.19 (-0.04%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,093.37 +20.47 (+0.11%) FTSE 100
8,301.45 +53.66 (+0.65%) Bitcoin USD
61,508.88 +675.22 (+1.11%) CMC Crypto 200
1,280.84 -2.95 (-0.23%)
Saizeriya Co.,Ltd. (7581.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 | 5,370.00 | 5,410.00 | 5,320.00 | 5,400.00 | 5,400.00 | 311,200 |
| 25 Jun 2024 | 5,390.00 | 5,460.00 | 5,370.00 | 5,400.00 | 5,400.00 | 163,500 |
| 24 Jun 2024 | 5,430.00 | 5,470.00 | 5,350.00 | 5,400.00 | 5,400.00 | 231,600 |
| 21 Jun 2024 | 5,420.00 | 5,480.00 | 5,410.00 | 5,420.00 | 5,420.00 | 194,100 |
| 20 Jun 2024 | 5,440.00 | 5,520.00 | 5,410.00 | 5,410.00 | 5,410.00 | 204,400 |
| 19 Jun 2024 | 5,310.00 | 5,450.00 | 5,290.00 | 5,450.00 | 5,450.00 | 197,300 |
| 18 Jun 2024 | 5,260.00 | 5,350.00 | 5,260.00 | 5,310.00 | 5,310.00 | 115,700 |
| 17 Jun 2024 | 5,250.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,240.00 | 140,300 |
| 14 Jun 2024 | 5,200.00 | 5,290.00 | 5,200.00 | 5,280.00 | 5,280.00 | 158,200 |
| 13 Jun 2024 | 5,310.00 | 5,340.00 | 5,230.00 | 5,240.00 | 5,240.00 | 144,200 |
| 12 Jun 2024 | 5,350.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | 165,300 |
| 11 Jun 2024 | 5,440.00 | 5,460.00 | 5,330.00 | 5,350.00 | 5,350.00 | 217,200 |
| 10 Jun 2024 | 5,440.00 | 5,480.00 | 5,370.00 | 5,430.00 | 5,430.00 | 189,900 |
| 07 Jun 2024 | 5,420.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,440.00 | 108,000 |
| 06 Jun 2024 | 5,460.00 | 5,460.00 | 5,360.00 | 5,440.00 | 5,440.00 | 232,200 |
| 05 Jun 2024 | 5,230.00 | 5,470.00 | 5,220.00 | 5,420.00 | 5,420.00 | 270,600 |
| 04 Jun 2024 | 5,240.00 | 5,310.00 | 5,210.00 | 5,230.00 | 5,230.00 | 191,300 |
| 03 Jun 2024 | 5,170.00 | 5,240.00 | 5,110.00 | 5,240.00 | 5,240.00 | 248,200 |
| 31 May 2024 | 5,070.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,150.00 | 308,400 |
| 30 May 2024 | 5,000.00 | 5,040.00 | 4,955.00 | 5,040.00 | 5,040.00 | 233,400 |
| 29 May 2024 | 5,210.00 | 5,210.00 | 4,990.00 | 5,010.00 | 5,010.00 | 413,500 |
| 28 May 2024 | 5,210.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | 165,700 |
| 27 May 2024 | 5,250.00 | 5,270.00 | 5,180.00 | 5,190.00 | 5,190.00 | 182,300 |
| 24 May 2024 | 5,240.00 | 5,340.00 | 5,220.00 | 5,280.00 | 5,280.00 | 162,400 |
| 23 May 2024 | 5,220.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,250.00 | 180,000 |
| 22 May 2024 | 5,350.00 | 5,400.00 | 5,200.00 | 5,220.00 | 5,220.00 | 254,300 |
| 21 May 2024 | 5,460.00 | 5,470.00 | 5,380.00 | 5,410.00 | 5,410.00 | 165,200 |
| 20 May 2024 | 5,520.00 | 5,540.00 | 5,450.00 | 5,490.00 | 5,490.00 | 182,300 |
| 17 May 2024 | 5,520.00 | 5,610.00 | 5,480.00 | 5,510.00 | 5,510.00 | 299,600 |
| 16 May 2024 | 5,340.00 | 5,520.00 | 5,290.00 | 5,520.00 | 5,520.00 | 330,900 |
| 15 May 2024 | 5,450.00 | 5,470.00 | 5,280.00 | 5,320.00 | 5,320.00 | 213,500 |
| 14 May 2024 | 5,350.00 | 5,440.00 | 5,330.00 | 5,430.00 | 5,430.00 | 188,500 |
| 13 May 2024 | 5,370.00 | 5,390.00 | 5,320.00 | 5,390.00 | 5,390.00 | 155,600 |
| 10 May 2024 | 5,280.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,400.00 | 255,400 |
| 09 May 2024 | 5,400.00 | 5,440.00 | 5,290.00 | 5,290.00 | 5,290.00 | 277,200 |
| 08 May 2024 | 5,310.00 | 5,390.00 | 5,260.00 | 5,370.00 | 5,370.00 | 357,600 |
| 07 May 2024 | 5,200.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | 317,700 |
| 02 May 2024 | 5,090.00 | 5,210.00 | 5,090.00 | 5,200.00 | 5,200.00 | 309,000 |
| 01 May 2024 | 5,230.00 | 5,230.00 | 5,070.00 | 5,080.00 | 5,080.00 | 401,100 |
| 30 Apr 2024 | 5,300.00 | 5,340.00 | 5,200.00 | 5,330.00 | 5,330.00 | 308,600 |
| 26 Apr 2024 | 5,130.00 | 5,270.00 | 5,100.00 | 5,270.00 | 5,270.00 | 252,200 |
| 25 Apr 2024 | 5,190.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | 216,300 |
| 24 Apr 2024 | 5,330.00 | 5,350.00 | 5,210.00 | 5,230.00 | 5,230.00 | 229,600 |
| 23 Apr 2024 | 5,390.00 | 5,390.00 | 5,250.00 | 5,270.00 | 5,270.00 | 243,400 |
| 22 Apr 2024 | 5,340.00 | 5,420.00 | 5,280.00 | 5,390.00 | 5,390.00 | 395,000 |
| 19 Apr 2024 | 5,260.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 905,000 |
| 18 Apr 2024 | 4,825.00 | 5,170.00 | 4,825.00 | 5,150.00 | 5,150.00 | 716,900 |
| 17 Apr 2024 | 4,970.00 | 5,030.00 | 4,810.00 | 4,825.00 | 4,825.00 | 856,900 |
| 16 Apr 2024 | 5,430.00 | 5,430.00 | 5,070.00 | 5,070.00 | 5,070.00 | 615,300 |
| 15 Apr 2024 | 5,440.00 | 5,500.00 | 5,330.00 | 5,430.00 | 5,430.00 | 631,700 |
| 12 Apr 2024 | 5,600.00 | 5,610.00 | 5,280.00 | 5,450.00 | 5,450.00 | 1,233,800 |
| 11 Apr 2024 | 5,640.00 | 5,680.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1,892,600 |
| 10 Apr 2024 | 6,030.00 | 6,170.00 | 6,010.00 | 6,110.00 | 6,110.00 | 727,400 |
| 09 Apr 2024 | 5,980.00 | 6,030.00 | 5,880.00 | 6,030.00 | 6,030.00 | 556,300 |
| 08 Apr 2024 | 5,890.00 | 5,910.00 | 5,830.00 | 5,900.00 | 5,900.00 | 343,300 |
| 05 Apr 2024 | 5,760.00 | 5,930.00 | 5,720.00 | 5,870.00 | 5,870.00 | 461,200 |
| 04 Apr 2024 | 5,600.00 | 5,810.00 | 5,570.00 | 5,800.00 | 5,800.00 | 461,800 |
| 03 Apr 2024 | 5,390.00 | 5,640.00 | 5,370.00 | 5,610.00 | 5,610.00 | 616,800 |
| 02 Apr 2024 | 5,390.00 | 5,420.00 | 5,320.00 | 5,360.00 | 5,360.00 | 298,800 |
| 01 Apr 2024 | 5,320.00 | 5,420.00 | 5,260.00 | 5,390.00 | 5,390.00 | 480,800 |
| 29 Mar 2024 | 5,170.00 | 5,320.00 | 5,170.00 | 5,270.00 | 5,270.00 | 251,900 |
| 28 Mar 2024 | 5,200.00 | 5,250.00 | 5,140.00 | 5,160.00 | 5,160.00 | 241,400 |
| 27 Mar 2024 | 5,140.00 | 5,210.00 | 5,140.00 | 5,160.00 | 5,160.00 | 228,600 |
| 26 Mar 2024 | 5,090.00 | 5,140.00 | 5,070.00 | 5,120.00 | 5,120.00 | 153,200 |
| 25 Mar 2024 | 5,150.00 | 5,170.00 | 5,100.00 | 5,110.00 | 5,110.00 | 125,700 |
| 22 Mar 2024 | 5,090.00 | 5,190.00 | 5,080.00 | 5,180.00 | 5,180.00 | 210,800 |
| 21 Mar 2024 | 5,150.00 | 5,160.00 | 5,050.00 | 5,090.00 | 5,090.00 | 359,900 |
| 19 Mar 2024 | 5,220.00 | 5,230.00 | 5,060.00 | 5,150.00 | 5,150.00 | 361,800 |
| 18 Mar 2024 | 5,260.00 | 5,270.00 | 5,140.00 | 5,200.00 | 5,200.00 | 413,800 |
| 15 Mar 2024 | 5,190.00 | 5,280.00 | 5,150.00 | 5,270.00 | 5,270.00 | 342,900 |
| 14 Mar 2024 | 5,050.00 | 5,220.00 | 5,040.00 | 5,220.00 | 5,220.00 | 382,100 |
| 13 Mar 2024 | 5,130.00 | 5,140.00 | 5,030.00 | 5,080.00 | 5,080.00 | 297,200 |
| 12 Mar 2024 | 5,020.00 | 5,160.00 | 5,010.00 | 5,140.00 | 5,140.00 | 544,700 |
| 11 Mar 2024 | 4,915.00 | 5,060.00 | 4,880.00 | 5,050.00 | 5,050.00 | 385,300 |
| 08 Mar 2024 | 4,790.00 | 5,080.00 | 4,785.00 | 4,965.00 | 4,965.00 | 732,800 |
| 07 Mar 2024 | 4,700.00 | 4,815.00 | 4,695.00 | 4,815.00 | 4,815.00 | 343,000 |
| 06 Mar 2024 | 4,720.00 | 4,745.00 | 4,680.00 | 4,705.00 | 4,705.00 | 267,500 |
| 05 Mar 2024 | 4,705.00 | 4,765.00 | 4,685.00 | 4,740.00 | 4,740.00 | 373,000 |
| 04 Mar 2024 | 4,850.00 | 4,895.00 | 4,655.00 | 4,695.00 | 4,695.00 | 556,700 |
| 01 Mar 2024 | 4,860.00 | 4,895.00 | 4,740.00 | 4,880.00 | 4,880.00 | 926,200 |
| 29 Feb 2024 | 4,935.00 | 4,945.00 | 4,840.00 | 4,890.00 | 4,890.00 | 308,400 |
| 28 Feb 2024 | 4,855.00 | 4,955.00 | 4,855.00 | 4,920.00 | 4,920.00 | 309,100 |
| 27 Feb 2024 | 4,905.00 | 4,940.00 | 4,870.00 | 4,920.00 | 4,920.00 | 422,900 |
| 26 Feb 2024 | 4,950.00 | 5,070.00 | 4,890.00 | 4,900.00 | 4,900.00 | 541,900 |
| 22 Feb 2024 | 4,980.00 | 5,010.00 | 4,950.00 | 4,960.00 | 4,960.00 | 292,500 |
| 21 Feb 2024 | 4,955.00 | 4,980.00 | 4,915.00 | 4,965.00 | 4,965.00 | 202,200 |
| 20 Feb 2024 | 5,030.00 | 5,040.00 | 4,920.00 | 4,940.00 | 4,940.00 | 356,100 |
| 19 Feb 2024 | 5,000.00 | 5,060.00 | 4,955.00 | 5,000.00 | 5,000.00 | 423,400 |
| 16 Feb 2024 | 4,865.00 | 4,915.00 | 4,835.00 | 4,895.00 | 4,895.00 | 247,000 |
| 15 Feb 2024 | 4,910.00 | 4,910.00 | 4,845.00 | 4,880.00 | 4,880.00 | 312,900 |
| 14 Feb 2024 | 4,935.00 | 4,960.00 | 4,865.00 | 4,865.00 | 4,865.00 | 351,900 |
| 13 Feb 2024 | 4,870.00 | 4,940.00 | 4,785.00 | 4,935.00 | 4,935.00 | 491,100 |
| 09 Feb 2024 | 4,855.00 | 4,895.00 | 4,825.00 | 4,835.00 | 4,835.00 | 316,300 |
| 08 Feb 2024 | 4,885.00 | 4,915.00 | 4,795.00 | 4,870.00 | 4,870.00 | 328,800 |
| 07 Feb 2024 | 4,830.00 | 4,885.00 | 4,795.00 | 4,885.00 | 4,885.00 | 381,300 |
| 06 Feb 2024 | 4,910.00 | 4,920.00 | 4,835.00 | 4,860.00 | 4,860.00 | 393,000 |
| 05 Feb 2024 | 5,040.00 | 5,040.00 | 4,835.00 | 4,890.00 | 4,890.00 | 995,000 |
| 02 Feb 2024 | 5,080.00 | 5,090.00 | 5,030.00 | 5,030.00 | 5,030.00 | 290,400 |
| 01 Feb 2024 | 5,020.00 | 5,080.00 | 5,020.00 | 5,080.00 | 5,080.00 | 195,400 |
| 31 Jan 2024 | 5,050.00 | 5,070.00 | 4,990.00 | 5,070.00 | 5,070.00 | 399,500 |
| *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.