Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,239.97 -37.54 (-0.71%) Dow
38,280.67 -405.65 (-1.05%) Nasdaq
16,666.48 -68.53 (-0.41%) Bitcoin USD
68,838.20 +875.48 (+1.29%) CMC Crypto 200
1,483.45 +15.51 (+1.06%)
SIIX Corporation (7613.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1,355.00 | 1,362.00 | 1,340.00 | 1,344.00 | 1,344.00 | 124,000 |
| 31 May 2024 | 1,329.00 | 1,353.00 | 1,327.00 | 1,347.00 | 1,347.00 | 159,500 |
| 30 May 2024 | 1,283.00 | 1,313.00 | 1,276.00 | 1,313.00 | 1,313.00 | 152,800 |
| 29 May 2024 | 1,304.00 | 1,308.00 | 1,282.00 | 1,288.00 | 1,288.00 | 266,200 |
| 28 May 2024 | 1,335.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,315.00 | 123,000 |
| 27 May 2024 | 1,326.00 | 1,342.00 | 1,317.00 | 1,340.00 | 1,340.00 | 88,000 |
| 24 May 2024 | 1,305.00 | 1,337.00 | 1,298.00 | 1,316.00 | 1,316.00 | 149,000 |
| 23 May 2024 | 1,331.00 | 1,341.00 | 1,313.00 | 1,321.00 | 1,321.00 | 122,100 |
| 22 May 2024 | 1,365.00 | 1,365.00 | 1,317.00 | 1,317.00 | 1,317.00 | 216,300 |
| 21 May 2024 | 1,355.00 | 1,372.00 | 1,351.00 | 1,357.00 | 1,357.00 | 100,200 |
| 20 May 2024 | 1,334.00 | 1,379.00 | 1,334.00 | 1,345.00 | 1,345.00 | 286,000 |
| 17 May 2024 | 1,341.00 | 1,353.00 | 1,322.00 | 1,324.00 | 1,324.00 | 172,600 |
| 16 May 2024 | 1,356.00 | 1,356.00 | 1,319.00 | 1,337.00 | 1,337.00 | 320,900 |
| 15 May 2024 | 1,371.00 | 1,401.00 | 1,355.00 | 1,355.00 | 1,355.00 | 249,800 |
| 14 May 2024 | 1,443.00 | 1,443.00 | 1,352.00 | 1,371.00 | 1,371.00 | 506,400 |
| 13 May 2024 | 1,643.00 | 1,648.00 | 1,440.00 | 1,447.00 | 1,447.00 | 523,500 |
| 10 May 2024 | 1,618.00 | 1,634.00 | 1,606.00 | 1,627.00 | 1,627.00 | 160,800 |
| 09 May 2024 | 1,602.00 | 1,616.00 | 1,597.00 | 1,600.00 | 1,600.00 | 78,000 |
| 08 May 2024 | 1,605.00 | 1,625.00 | 1,595.00 | 1,602.00 | 1,602.00 | 121,500 |
| 07 May 2024 | 1,619.00 | 1,619.00 | 1,596.00 | 1,598.00 | 1,598.00 | 92,400 |
| 02 May 2024 | 1,614.00 | 1,615.00 | 1,590.00 | 1,591.00 | 1,591.00 | 100,700 |
| 01 May 2024 | 1,635.00 | 1,635.00 | 1,604.00 | 1,628.00 | 1,628.00 | 85,300 |
| 30 Apr 2024 | 1,612.00 | 1,638.00 | 1,604.00 | 1,635.00 | 1,635.00 | 134,200 |
| 26 Apr 2024 | 1,569.00 | 1,590.00 | 1,558.00 | 1,586.00 | 1,586.00 | 69,700 |
| 25 Apr 2024 | 1,577.00 | 1,593.00 | 1,568.00 | 1,569.00 | 1,569.00 | 93,300 |
| 24 Apr 2024 | 1,560.00 | 1,602.00 | 1,555.00 | 1,588.00 | 1,588.00 | 167,400 |
| 23 Apr 2024 | 1,551.00 | 1,563.00 | 1,537.00 | 1,553.00 | 1,553.00 | 113,700 |
| 22 Apr 2024 | 1,557.00 | 1,558.00 | 1,526.00 | 1,548.00 | 1,548.00 | 158,400 |
| 19 Apr 2024 | 1,590.00 | 1,594.00 | 1,525.00 | 1,545.00 | 1,545.00 | 196,600 |
| 18 Apr 2024 | 1,590.00 | 1,633.00 | 1,590.00 | 1,615.00 | 1,615.00 | 122,800 |
| 17 Apr 2024 | 1,620.00 | 1,628.00 | 1,580.00 | 1,586.00 | 1,586.00 | 148,600 |
| 16 Apr 2024 | 1,660.00 | 1,667.00 | 1,623.00 | 1,626.00 | 1,626.00 | 127,700 |
| 15 Apr 2024 | 1,660.00 | 1,680.00 | 1,657.00 | 1,669.00 | 1,669.00 | 86,400 |
| 12 Apr 2024 | 1,689.00 | 1,702.00 | 1,676.00 | 1,684.00 | 1,684.00 | 147,000 |
| 11 Apr 2024 | 1,651.00 | 1,675.00 | 1,650.00 | 1,672.00 | 1,672.00 | 98,100 |
| 10 Apr 2024 | 1,664.00 | 1,677.00 | 1,660.00 | 1,669.00 | 1,669.00 | 86,100 |
| 09 Apr 2024 | 1,670.00 | 1,674.00 | 1,649.00 | 1,664.00 | 1,664.00 | 128,200 |
| 08 Apr 2024 | 1,670.00 | 1,690.00 | 1,666.00 | 1,675.00 | 1,675.00 | 152,800 |
| 05 Apr 2024 | 1,634.00 | 1,654.00 | 1,621.00 | 1,636.00 | 1,636.00 | 97,000 |
| 04 Apr 2024 | 1,657.00 | 1,665.00 | 1,646.00 | 1,652.00 | 1,652.00 | 110,500 |
| 03 Apr 2024 | 1,645.00 | 1,673.00 | 1,638.00 | 1,657.00 | 1,657.00 | 93,900 |
| 02 Apr 2024 | 1,672.00 | 1,676.00 | 1,642.00 | 1,656.00 | 1,656.00 | 119,500 |
| 01 Apr 2024 | 1,743.00 | 1,743.00 | 1,669.00 | 1,672.00 | 1,672.00 | 132,000 |
| 29 Mar 2024 | 1,721.00 | 1,733.00 | 1,717.00 | 1,726.00 | 1,726.00 | 56,900 |
| 28 Mar 2024 | 1,726.00 | 1,733.00 | 1,713.00 | 1,721.00 | 1,721.00 | 113,800 |
| 27 Mar 2024 | 1,733.00 | 1,742.00 | 1,704.00 | 1,726.00 | 1,726.00 | 172,000 |
| 26 Mar 2024 | 1,726.00 | 1,730.00 | 1,707.00 | 1,720.00 | 1,720.00 | 121,400 |
| 25 Mar 2024 | 1,763.00 | 1,772.00 | 1,724.00 | 1,726.00 | 1,726.00 | 159,200 |
| 22 Mar 2024 | 1,751.00 | 1,799.00 | 1,749.00 | 1,772.00 | 1,772.00 | 203,700 |
| 21 Mar 2024 | 1,750.00 | 1,767.00 | 1,738.00 | 1,743.00 | 1,743.00 | 156,100 |
| 19 Mar 2024 | 1,697.00 | 1,742.00 | 1,693.00 | 1,729.00 | 1,729.00 | 131,700 |
| 18 Mar 2024 | 1,700.00 | 1,708.00 | 1,682.00 | 1,697.00 | 1,697.00 | 181,800 |
| 15 Mar 2024 | 1,680.00 | 1,705.00 | 1,675.00 | 1,704.00 | 1,704.00 | 189,200 |
| 14 Mar 2024 | 1,658.00 | 1,690.00 | 1,640.00 | 1,682.00 | 1,682.00 | 153,100 |
| 13 Mar 2024 | 1,651.00 | 1,670.00 | 1,623.00 | 1,644.00 | 1,644.00 | 150,800 |
| 12 Mar 2024 | 1,607.00 | 1,640.00 | 1,586.00 | 1,636.00 | 1,636.00 | 121,500 |
| 11 Mar 2024 | 1,613.00 | 1,625.00 | 1,598.00 | 1,618.00 | 1,618.00 | 150,900 |
| 08 Mar 2024 | 1,610.00 | 1,681.00 | 1,605.00 | 1,653.00 | 1,653.00 | 216,300 |
| 07 Mar 2024 | 1,682.00 | 1,682.00 | 1,621.00 | 1,626.00 | 1,626.00 | 181,700 |
| 06 Mar 2024 | 1,615.00 | 1,684.00 | 1,611.00 | 1,668.00 | 1,668.00 | 267,700 |
| 05 Mar 2024 | 1,576.00 | 1,623.00 | 1,558.00 | 1,616.00 | 1,616.00 | 209,000 |
| 04 Mar 2024 | 1,615.00 | 1,617.00 | 1,582.00 | 1,582.00 | 1,582.00 | 221,300 |
| 01 Mar 2024 | 1,622.00 | 1,635.00 | 1,604.00 | 1,615.00 | 1,615.00 | 164,800 |
| 29 Feb 2024 | 1,672.00 | 1,672.00 | 1,618.00 | 1,636.00 | 1,636.00 | 194,700 |
| 28 Feb 2024 | 1,644.00 | 1,680.00 | 1,643.00 | 1,656.00 | 1,656.00 | 188,900 |
| 27 Feb 2024 | 1,651.00 | 1,674.00 | 1,647.00 | 1,648.00 | 1,648.00 | 183,100 |
| 26 Feb 2024 | 1,619.00 | 1,655.00 | 1,607.00 | 1,652.00 | 1,652.00 | 295,200 |
| 22 Feb 2024 | 1,588.00 | 1,610.00 | 1,566.00 | 1,610.00 | 1,610.00 | 150,800 |
| 21 Feb 2024 | 1,615.00 | 1,623.00 | 1,572.00 | 1,572.00 | 1,572.00 | 230,300 |
| 20 Feb 2024 | 1,560.00 | 1,624.00 | 1,559.00 | 1,621.00 | 1,621.00 | 236,100 |
| 19 Feb 2024 | 1,544.00 | 1,555.00 | 1,532.00 | 1,550.00 | 1,550.00 | 111,600 |
| 16 Feb 2024 | 1,548.00 | 1,567.00 | 1,514.00 | 1,549.00 | 1,549.00 | 236,600 |
| 15 Feb 2024 | 1,549.00 | 1,578.00 | 1,521.00 | 1,548.00 | 1,548.00 | 363,200 |
| 14 Feb 2024 | 1,535.00 | 1,610.00 | 1,510.00 | 1,589.00 | 1,589.00 | 620,700 |
| 13 Feb 2024 | 1,541.00 | 1,566.00 | 1,534.00 | 1,566.00 | 1,566.00 | 220,600 |
| 09 Feb 2024 | 1,515.00 | 1,527.00 | 1,498.00 | 1,518.00 | 1,518.00 | 110,900 |
| 08 Feb 2024 | 1,540.00 | 1,546.00 | 1,499.00 | 1,511.00 | 1,511.00 | 294,400 |
| 07 Feb 2024 | 1,581.00 | 1,590.00 | 1,560.00 | 1,561.00 | 1,561.00 | 225,400 |
| 06 Feb 2024 | 1,590.00 | 1,616.00 | 1,588.00 | 1,593.00 | 1,593.00 | 142,500 |
| 05 Feb 2024 | 1,600.00 | 1,601.00 | 1,583.00 | 1,586.00 | 1,586.00 | 127,400 |
| 02 Feb 2024 | 1,586.00 | 1,587.00 | 1,557.00 | 1,581.00 | 1,581.00 | 150,800 |
| 01 Feb 2024 | 1,568.00 | 1,593.00 | 1,547.00 | 1,585.00 | 1,585.00 | 223,900 |
| 31 Jan 2024 | 1,530.00 | 1,577.00 | 1,521.00 | 1,576.00 | 1,576.00 | 257,200 |
| 30 Jan 2024 | 1,505.00 | 1,545.00 | 1,503.00 | 1,538.00 | 1,538.00 | 224,800 |
| 29 Jan 2024 | 1,486.00 | 1,503.00 | 1,482.00 | 1,502.00 | 1,502.00 | 134,300 |
| 26 Jan 2024 | 1,461.00 | 1,497.00 | 1,448.00 | 1,475.00 | 1,475.00 | 280,600 |
| 25 Jan 2024 | 1,444.00 | 1,465.00 | 1,438.00 | 1,461.00 | 1,461.00 | 190,900 |
| 24 Jan 2024 | 1,451.00 | 1,459.00 | 1,435.00 | 1,442.00 | 1,442.00 | 125,400 |
| 23 Jan 2024 | 1,469.00 | 1,469.00 | 1,441.00 | 1,447.00 | 1,447.00 | 156,100 |
| 22 Jan 2024 | 1,473.00 | 1,475.00 | 1,456.00 | 1,464.00 | 1,464.00 | 105,400 |
| 19 Jan 2024 | 1,450.00 | 1,459.00 | 1,438.00 | 1,451.00 | 1,451.00 | 197,800 |
| 18 Jan 2024 | 1,439.00 | 1,446.00 | 1,429.00 | 1,437.00 | 1,437.00 | 118,500 |
| 17 Jan 2024 | 1,472.00 | 1,485.00 | 1,442.00 | 1,442.00 | 1,442.00 | 150,600 |
| 16 Jan 2024 | 1,486.00 | 1,503.00 | 1,475.00 | 1,475.00 | 1,475.00 | 139,600 |
| 15 Jan 2024 | 1,471.00 | 1,480.00 | 1,468.00 | 1,470.00 | 1,470.00 | 25,700 |
| 12 Jan 2024 | 1,500.00 | 1,500.00 | 1,462.00 | 1,485.00 | 1,485.00 | 177,100 |
| 11 Jan 2024 | 1,505.00 | 1,506.00 | 1,477.00 | 1,490.00 | 1,490.00 | 139,100 |
| 10 Jan 2024 | 1,483.00 | 1,498.00 | 1,477.00 | 1,493.00 | 1,493.00 | 154,900 |
| 09 Jan 2024 | 1,470.00 | 1,480.00 | 1,459.00 | 1,474.00 | 1,474.00 | 188,600 |
| 05 Jan 2024 | 1,461.00 | 1,470.00 | 1,454.00 | 1,456.00 | 1,456.00 | 115,900 |
| *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.