Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,499.89 +2.11 (+0.06%) S&P 500
5,631.22 +15.87 (+0.28%) Dow
40,211.72 +210.82 (+0.53%) Nasdaq
18,472.57 +74.12 (+0.40%) Bitcoin USD
63,680.59 +3,541.75 (+5.89%) CMC Crypto 200
1,327.26 +58.31 (+4.59%)
Avex Inc. (7860.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Jul 2024 | 1,453.00 | 1,476.00 | 1,453.00 | 1,473.00 | 1,473.00 | 231,200 |
| 11 Jul 2024 | 1,473.00 | 1,475.00 | 1,432.00 | 1,453.00 | 1,453.00 | 309,200 |
| 10 Jul 2024 | 1,490.00 | 1,497.00 | 1,456.00 | 1,466.00 | 1,466.00 | 265,500 |
| 09 Jul 2024 | 1,476.00 | 1,517.00 | 1,476.00 | 1,491.00 | 1,491.00 | 393,400 |
| 08 Jul 2024 | 1,503.00 | 1,503.00 | 1,434.00 | 1,466.00 | 1,466.00 | 351,400 |
| 05 Jul 2024 | 1,488.00 | 1,515.00 | 1,480.00 | 1,497.00 | 1,497.00 | 526,300 |
| 04 Jul 2024 | 1,425.00 | 1,475.00 | 1,424.00 | 1,474.00 | 1,474.00 | 362,200 |
| 03 Jul 2024 | 1,421.00 | 1,446.00 | 1,405.00 | 1,417.00 | 1,417.00 | 342,000 |
| 02 Jul 2024 | 1,407.00 | 1,424.00 | 1,391.00 | 1,424.00 | 1,424.00 | 382,500 |
| 01 Jul 2024 | 1,371.00 | 1,416.00 | 1,371.00 | 1,415.00 | 1,415.00 | 482,300 |
| 28 Jun 2024 | 1,366.00 | 1,368.00 | 1,350.00 | 1,364.00 | 1,364.00 | 242,600 |
| 27 Jun 2024 | 1,335.00 | 1,367.00 | 1,333.00 | 1,367.00 | 1,367.00 | 355,000 |
| 26 Jun 2024 | 1,318.00 | 1,341.00 | 1,312.00 | 1,333.00 | 1,333.00 | 231,300 |
| 25 Jun 2024 | 1,286.00 | 1,333.00 | 1,286.00 | 1,324.00 | 1,324.00 | 694,100 |
| 24 Jun 2024 | 1,230.00 | 1,264.00 | 1,224.00 | 1,256.00 | 1,256.00 | 427,900 |
| 21 Jun 2024 | 1,205.00 | 1,213.00 | 1,198.00 | 1,202.00 | 1,202.00 | 165,000 |
| 20 Jun 2024 | 1,209.00 | 1,215.00 | 1,203.00 | 1,203.00 | 1,203.00 | 157,200 |
| 19 Jun 2024 | 1,205.00 | 1,206.00 | 1,200.00 | 1,205.00 | 1,205.00 | 48,300 |
| 18 Jun 2024 | 1,202.00 | 1,208.00 | 1,200.00 | 1,204.00 | 1,204.00 | 56,500 |
| 17 Jun 2024 | 1,200.00 | 1,200.00 | 1,183.00 | 1,200.00 | 1,200.00 | 114,900 |
| 14 Jun 2024 | 1,181.00 | 1,203.00 | 1,181.00 | 1,199.00 | 1,199.00 | 134,800 |
| 13 Jun 2024 | 1,200.00 | 1,202.00 | 1,186.00 | 1,186.00 | 1,186.00 | 125,300 |
| 12 Jun 2024 | 1,220.00 | 1,223.00 | 1,198.00 | 1,199.00 | 1,199.00 | 120,700 |
| 11 Jun 2024 | 1,217.00 | 1,223.00 | 1,212.00 | 1,219.00 | 1,219.00 | 116,500 |
| 10 Jun 2024 | 1,204.00 | 1,225.00 | 1,200.00 | 1,217.00 | 1,217.00 | 435,000 |
| 07 Jun 2024 | 1,192.00 | 1,197.00 | 1,188.00 | 1,193.00 | 1,193.00 | 46,100 |
| 06 Jun 2024 | 1,198.00 | 1,199.00 | 1,186.00 | 1,190.00 | 1,190.00 | 58,800 |
| 05 Jun 2024 | 1,203.00 | 1,206.00 | 1,195.00 | 1,197.00 | 1,197.00 | 67,000 |
| 04 Jun 2024 | 1,197.00 | 1,207.00 | 1,195.00 | 1,205.00 | 1,205.00 | 126,000 |
| 03 Jun 2024 | 1,200.00 | 1,205.00 | 1,192.00 | 1,197.00 | 1,197.00 | 104,900 |
| 31 May 2024 | 1,200.00 | 1,203.00 | 1,196.00 | 1,200.00 | 1,200.00 | 170,600 |
| 30 May 2024 | 1,178.00 | 1,196.00 | 1,171.00 | 1,195.00 | 1,195.00 | 139,400 |
| 29 May 2024 | 1,204.00 | 1,208.00 | 1,181.00 | 1,183.00 | 1,183.00 | 225,100 |
| 28 May 2024 | 1,214.00 | 1,217.00 | 1,205.00 | 1,209.00 | 1,209.00 | 101,000 |
| 27 May 2024 | 1,205.00 | 1,211.00 | 1,202.00 | 1,211.00 | 1,211.00 | 111,900 |
| 24 May 2024 | 1,206.00 | 1,212.00 | 1,202.00 | 1,203.00 | 1,203.00 | 106,000 |
| 23 May 2024 | 1,216.00 | 1,217.00 | 1,204.00 | 1,210.00 | 1,210.00 | 168,700 |
| 22 May 2024 | 1,227.00 | 1,233.00 | 1,220.00 | 1,220.00 | 1,220.00 | 96,700 |
| 21 May 2024 | 1,242.00 | 1,248.00 | 1,234.00 | 1,235.00 | 1,235.00 | 74,000 |
| 20 May 2024 | 1,235.00 | 1,250.00 | 1,233.00 | 1,246.00 | 1,246.00 | 120,900 |
| 17 May 2024 | 1,216.00 | 1,236.00 | 1,212.00 | 1,235.00 | 1,235.00 | 116,200 |
| 16 May 2024 | 1,222.00 | 1,225.00 | 1,211.00 | 1,221.00 | 1,221.00 | 150,500 |
| 15 May 2024 | 1,244.00 | 1,244.00 | 1,219.00 | 1,221.00 | 1,221.00 | 174,300 |
| 14 May 2024 | 1,238.00 | 1,255.00 | 1,231.00 | 1,246.00 | 1,246.00 | 254,100 |
| 13 May 2024 | 1,231.00 | 1,236.00 | 1,211.00 | 1,236.00 | 1,236.00 | 296,000 |
| 10 May 2024 | 1,305.00 | 1,315.00 | 1,217.00 | 1,217.00 | 1,217.00 | 657,500 |
| 09 May 2024 | 1,271.00 | 1,306.00 | 1,266.00 | 1,305.00 | 1,305.00 | 303,200 |
| 08 May 2024 | 1,282.00 | 1,286.00 | 1,269.00 | 1,270.00 | 1,270.00 | 112,200 |
| 07 May 2024 | 1,280.00 | 1,294.00 | 1,280.00 | 1,280.00 | 1,280.00 | 83,500 |
| 02 May 2024 | 1,298.00 | 1,298.00 | 1,277.00 | 1,284.00 | 1,284.00 | 56,500 |
| 01 May 2024 | 1,299.00 | 1,299.00 | 1,287.00 | 1,296.00 | 1,296.00 | 62,800 |
| 30 Apr 2024 | 1,283.00 | 1,299.00 | 1,277.00 | 1,299.00 | 1,299.00 | 86,000 |
| 26 Apr 2024 | 1,272.00 | 1,285.00 | 1,268.00 | 1,282.00 | 1,282.00 | 87,000 |
| 25 Apr 2024 | 1,290.00 | 1,290.00 | 1,276.00 | 1,278.00 | 1,278.00 | 93,700 |
| 24 Apr 2024 | 1,298.00 | 1,299.00 | 1,282.00 | 1,287.00 | 1,287.00 | 110,600 |
| 23 Apr 2024 | 1,306.00 | 1,307.00 | 1,296.00 | 1,300.00 | 1,300.00 | 89,500 |
| 22 Apr 2024 | 1,295.00 | 1,312.00 | 1,292.00 | 1,305.00 | 1,305.00 | 142,300 |
| 19 Apr 2024 | 1,291.00 | 1,295.00 | 1,273.00 | 1,287.00 | 1,287.00 | 130,900 |
| 18 Apr 2024 | 1,275.00 | 1,297.00 | 1,274.00 | 1,290.00 | 1,290.00 | 166,900 |
| 17 Apr 2024 | 1,281.00 | 1,284.00 | 1,261.00 | 1,273.00 | 1,273.00 | 116,000 |
| 16 Apr 2024 | 1,285.00 | 1,288.00 | 1,274.00 | 1,279.00 | 1,279.00 | 124,600 |
| 15 Apr 2024 | 1,253.00 | 1,286.00 | 1,253.00 | 1,285.00 | 1,285.00 | 136,300 |
| 12 Apr 2024 | 1,262.00 | 1,273.00 | 1,260.00 | 1,263.00 | 1,263.00 | 206,100 |
| 11 Apr 2024 | 1,255.00 | 1,267.00 | 1,249.00 | 1,261.00 | 1,261.00 | 196,000 |
| 10 Apr 2024 | 1,250.00 | 1,262.00 | 1,247.00 | 1,258.00 | 1,258.00 | 165,900 |
| 09 Apr 2024 | 1,242.00 | 1,247.00 | 1,234.00 | 1,245.00 | 1,245.00 | 170,300 |
| 08 Apr 2024 | 1,239.00 | 1,239.00 | 1,226.00 | 1,234.00 | 1,234.00 | 142,300 |
| 05 Apr 2024 | 1,211.00 | 1,242.00 | 1,209.00 | 1,235.00 | 1,235.00 | 279,200 |
| 04 Apr 2024 | 1,228.00 | 1,228.00 | 1,209.00 | 1,217.00 | 1,217.00 | 178,300 |
| 03 Apr 2024 | 1,213.00 | 1,225.00 | 1,212.00 | 1,215.00 | 1,215.00 | 168,900 |
| 02 Apr 2024 | 1,258.00 | 1,258.00 | 1,217.00 | 1,223.00 | 1,223.00 | 290,000 |
| 01 Apr 2024 | 1,280.00 | 1,284.00 | 1,250.00 | 1,250.00 | 1,250.00 | 288,400 |
| 29 Mar 2024 | 1,279.00 | 1,288.00 | 1,277.00 | 1,282.00 | 1,282.00 | 95,200 |
| 28 Mar 2024 | 1,283.00 | 1,291.00 | 1,277.00 | 1,279.00 | 1,279.00 | 307,400 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,312.00 | 1,328.00 | 1,311.00 | 1,317.00 | 1,292.00 | 312,700 |
| 26 Mar 2024 | 1,304.00 | 1,309.00 | 1,301.00 | 1,307.00 | 1,282.19 | 225,900 |
| 25 Mar 2024 | 1,323.00 | 1,325.00 | 1,302.00 | 1,303.00 | 1,278.27 | 207,800 |
| 22 Mar 2024 | 1,321.00 | 1,326.00 | 1,316.00 | 1,323.00 | 1,297.89 | 217,600 |
| 21 Mar 2024 | 1,316.00 | 1,325.00 | 1,313.00 | 1,314.00 | 1,289.06 | 170,400 |
| 19 Mar 2024 | 1,306.00 | 1,312.00 | 1,304.00 | 1,310.00 | 1,285.13 | 175,000 |
| 18 Mar 2024 | 1,300.00 | 1,306.00 | 1,295.00 | 1,306.00 | 1,281.21 | 148,100 |
| 15 Mar 2024 | 1,303.00 | 1,303.00 | 1,296.00 | 1,296.00 | 1,271.40 | 111,700 |
| 14 Mar 2024 | 1,301.00 | 1,306.00 | 1,292.00 | 1,302.00 | 1,277.28 | 75,000 |
| 13 Mar 2024 | 1,305.00 | 1,306.00 | 1,291.00 | 1,294.00 | 1,269.44 | 113,600 |
| 12 Mar 2024 | 1,287.00 | 1,304.00 | 1,272.00 | 1,304.00 | 1,279.25 | 156,100 |
| 11 Mar 2024 | 1,300.00 | 1,304.00 | 1,277.00 | 1,287.00 | 1,262.57 | 166,800 |
| 08 Mar 2024 | 1,280.00 | 1,308.00 | 1,278.00 | 1,303.00 | 1,278.27 | 186,600 |
| 07 Mar 2024 | 1,295.00 | 1,295.00 | 1,277.00 | 1,287.00 | 1,262.57 | 137,500 |
| 06 Mar 2024 | 1,289.00 | 1,300.00 | 1,282.00 | 1,285.00 | 1,260.61 | 190,900 |
| 05 Mar 2024 | 1,286.00 | 1,291.00 | 1,279.00 | 1,284.00 | 1,259.63 | 173,400 |
| 04 Mar 2024 | 1,295.00 | 1,297.00 | 1,280.00 | 1,286.00 | 1,261.59 | 189,900 |
| 01 Mar 2024 | 1,303.00 | 1,310.00 | 1,292.00 | 1,297.00 | 1,272.38 | 175,300 |
| 29 Feb 2024 | 1,309.00 | 1,314.00 | 1,287.00 | 1,303.00 | 1,278.27 | 213,300 |
| 28 Feb 2024 | 1,326.00 | 1,334.00 | 1,311.00 | 1,312.00 | 1,287.09 | 155,000 |
| 27 Feb 2024 | 1,326.00 | 1,342.00 | 1,324.00 | 1,332.00 | 1,306.72 | 201,200 |
| 26 Feb 2024 | 1,305.00 | 1,336.00 | 1,304.00 | 1,331.00 | 1,305.73 | 240,400 |
| 22 Feb 2024 | 1,302.00 | 1,302.00 | 1,288.00 | 1,301.00 | 1,276.30 | 183,200 |
| 21 Feb 2024 | 1,296.00 | 1,300.00 | 1,279.00 | 1,293.00 | 1,268.46 | 173,200 |
| 20 Feb 2024 | 1,294.00 | 1,299.00 | 1,290.00 | 1,295.00 | 1,270.42 | 198,800 |
| *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.