Singapore markets close in 3 hours 15 minutes
Straits Times Index
3,301.53 -12.52 (-0.38%) Nikkei
39,019.94 -49.74 (-0.13%) Hang Seng
19,301.66 -334.56 (-1.70%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,109.38 +3,983.56 (+5.93%) CMC Crypto 200
1,522.61 +168.19 (+12.42%)
Shinko Shoji Co., Ltd. (8141.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:14PM JST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 913.00 | 918.00 | 898.00 | 908.00 | 908.00 | 118,300 |
| 20 May 2024 | 892.00 | 915.00 | 892.00 | 914.00 | 914.00 | 255,500 |
| 17 May 2024 | 900.00 | 908.00 | 890.00 | 893.00 | 893.00 | 368,300 |
| 16 May 2024 | 884.00 | 913.00 | 844.00 | 911.00 | 911.00 | 992,900 |
| 15 May 2024 | 1,020.00 | 1,031.00 | 1,019.00 | 1,019.00 | 1,019.00 | 92,500 |
| 14 May 2024 | 1,015.00 | 1,019.00 | 1,005.00 | 1,014.00 | 1,014.00 | 105,300 |
| 13 May 2024 | 1,009.00 | 1,018.00 | 1,009.00 | 1,015.00 | 1,015.00 | 63,400 |
| 10 May 2024 | 1,014.00 | 1,017.00 | 1,003.00 | 1,008.00 | 1,008.00 | 121,200 |
| 09 May 2024 | 1,029.00 | 1,030.00 | 1,010.00 | 1,021.00 | 1,021.00 | 75,000 |
| 08 May 2024 | 1,030.00 | 1,039.00 | 1,025.00 | 1,030.00 | 1,030.00 | 55,300 |
| 07 May 2024 | 1,040.00 | 1,047.00 | 1,026.00 | 1,036.00 | 1,036.00 | 74,000 |
| 02 May 2024 | 1,042.00 | 1,045.00 | 1,023.00 | 1,030.00 | 1,030.00 | 76,100 |
| 01 May 2024 | 1,043.00 | 1,043.00 | 1,020.00 | 1,037.00 | 1,037.00 | 128,600 |
| 30 Apr 2024 | 1,036.00 | 1,047.00 | 1,031.00 | 1,043.00 | 1,043.00 | 123,700 |
| 26 Apr 2024 | 1,014.00 | 1,016.00 | 984.00 | 1,016.00 | 1,016.00 | 198,400 |
| 25 Apr 2024 | 1,008.00 | 1,030.00 | 1,004.00 | 1,016.00 | 1,016.00 | 177,800 |
| 24 Apr 2024 | 982.00 | 1,007.00 | 980.00 | 1,004.00 | 1,004.00 | 135,700 |
| 23 Apr 2024 | 975.00 | 985.00 | 966.00 | 982.00 | 982.00 | 108,600 |
| 22 Apr 2024 | 951.00 | 964.00 | 946.00 | 964.00 | 964.00 | 125,500 |
| 19 Apr 2024 | 960.00 | 967.00 | 938.00 | 951.00 | 951.00 | 196,400 |
| 18 Apr 2024 | 960.00 | 971.00 | 957.00 | 960.00 | 960.00 | 131,800 |
| 17 Apr 2024 | 958.00 | 970.00 | 940.00 | 960.00 | 960.00 | 301,400 |
| 16 Apr 2024 | 965.00 | 968.00 | 951.00 | 952.00 | 952.00 | 297,200 |
| 15 Apr 2024 | 948.00 | 977.00 | 947.00 | 974.00 | 974.00 | 451,300 |
| 12 Apr 2024 | 939.00 | 959.00 | 922.00 | 956.00 | 956.00 | 1,631,100 |
| 11 Apr 2024 | 1,132.00 | 1,138.00 | 1,129.00 | 1,134.00 | 1,134.00 | 44,200 |
| 10 Apr 2024 | 1,148.00 | 1,148.00 | 1,138.00 | 1,141.00 | 1,141.00 | 62,800 |
| 09 Apr 2024 | 1,147.00 | 1,153.00 | 1,143.00 | 1,150.00 | 1,150.00 | 56,700 |
| 08 Apr 2024 | 1,142.00 | 1,145.00 | 1,135.00 | 1,141.00 | 1,141.00 | 76,100 |
| 05 Apr 2024 | 1,128.00 | 1,146.00 | 1,126.00 | 1,142.00 | 1,142.00 | 79,300 |
| 04 Apr 2024 | 1,158.00 | 1,158.00 | 1,144.00 | 1,144.00 | 1,144.00 | 86,500 |
| 03 Apr 2024 | 1,146.00 | 1,158.00 | 1,140.00 | 1,148.00 | 1,148.00 | 85,700 |
| 02 Apr 2024 | 1,180.00 | 1,180.00 | 1,146.00 | 1,153.00 | 1,153.00 | 164,000 |
| 01 Apr 2024 | 1,197.00 | 1,203.00 | 1,181.00 | 1,181.00 | 1,181.00 | 65,800 |
| 29 Mar 2024 | 1,195.00 | 1,199.00 | 1,188.00 | 1,197.00 | 1,197.00 | 28,600 |
| 28 Mar 2024 | 1,197.00 | 1,205.00 | 1,188.00 | 1,189.00 | 1,189.00 | 95,700 |
| 28 Mar 2024 | 26.5 Dividend | |||||
| 27 Mar 2024 | 1,218.00 | 1,228.00 | 1,216.00 | 1,227.00 | 1,200.50 | 97,800 |
| 26 Mar 2024 | 1,206.00 | 1,215.00 | 1,204.00 | 1,215.00 | 1,188.76 | 59,400 |
| 25 Mar 2024 | 1,211.00 | 1,214.00 | 1,207.00 | 1,208.00 | 1,181.91 | 78,800 |
| 22 Mar 2024 | 1,217.00 | 1,217.00 | 1,203.00 | 1,211.00 | 1,184.85 | 73,700 |
| 21 Mar 2024 | 1,209.00 | 1,212.00 | 1,204.00 | 1,206.00 | 1,179.95 | 101,500 |
| 19 Mar 2024 | 1,199.00 | 1,212.00 | 1,193.00 | 1,205.00 | 1,178.98 | 94,400 |
| 18 Mar 2024 | 1,190.00 | 1,200.00 | 1,188.00 | 1,199.00 | 1,173.10 | 208,100 |
| 15 Mar 2024 | 1,207.00 | 1,215.00 | 1,205.00 | 1,206.00 | 1,179.95 | 45,400 |
| 14 Mar 2024 | 1,213.00 | 1,213.00 | 1,200.00 | 1,206.00 | 1,179.95 | 68,300 |
| 13 Mar 2024 | 1,217.00 | 1,233.00 | 1,206.00 | 1,206.00 | 1,179.95 | 109,800 |
| 12 Mar 2024 | 1,198.00 | 1,209.00 | 1,184.00 | 1,208.00 | 1,181.91 | 129,700 |
| 11 Mar 2024 | 1,211.00 | 1,215.00 | 1,190.00 | 1,198.00 | 1,172.13 | 97,000 |
| 08 Mar 2024 | 1,200.00 | 1,220.00 | 1,198.00 | 1,218.00 | 1,191.69 | 103,000 |
| 07 Mar 2024 | 1,215.00 | 1,217.00 | 1,204.00 | 1,206.00 | 1,179.95 | 52,100 |
| 06 Mar 2024 | 1,208.00 | 1,221.00 | 1,200.00 | 1,211.00 | 1,184.85 | 86,400 |
| 05 Mar 2024 | 1,198.00 | 1,212.00 | 1,191.00 | 1,211.00 | 1,184.85 | 89,400 |
| 04 Mar 2024 | 1,220.00 | 1,220.00 | 1,196.00 | 1,196.00 | 1,170.17 | 171,300 |
| 01 Mar 2024 | 1,214.00 | 1,227.00 | 1,209.00 | 1,220.00 | 1,193.65 | 89,800 |
| 29 Feb 2024 | 1,221.00 | 1,225.00 | 1,209.00 | 1,210.00 | 1,183.87 | 96,500 |
| 28 Feb 2024 | 1,240.00 | 1,245.00 | 1,218.00 | 1,221.00 | 1,194.63 | 89,700 |
| 27 Feb 2024 | 1,225.00 | 1,254.00 | 1,222.00 | 1,240.00 | 1,213.22 | 98,300 |
| 26 Feb 2024 | 1,229.00 | 1,234.00 | 1,220.00 | 1,220.00 | 1,193.65 | 68,000 |
| 22 Feb 2024 | 1,236.00 | 1,236.00 | 1,220.00 | 1,229.00 | 1,202.46 | 49,700 |
| 21 Feb 2024 | 1,223.00 | 1,232.00 | 1,214.00 | 1,221.00 | 1,194.63 | 53,800 |
| 20 Feb 2024 | 1,233.00 | 1,239.00 | 1,226.00 | 1,228.00 | 1,201.48 | 52,000 |
| 19 Feb 2024 | 1,225.00 | 1,229.00 | 1,217.00 | 1,224.00 | 1,197.56 | 71,000 |
| 16 Feb 2024 | 1,229.00 | 1,246.00 | 1,228.00 | 1,231.00 | 1,204.41 | 98,200 |
| 15 Feb 2024 | 1,238.00 | 1,242.00 | 1,212.00 | 1,216.00 | 1,189.74 | 87,700 |
| 14 Feb 2024 | 1,222.00 | 1,235.00 | 1,213.00 | 1,232.00 | 1,205.39 | 109,400 |
| 13 Feb 2024 | 1,220.00 | 1,225.00 | 1,208.00 | 1,221.00 | 1,194.63 | 86,400 |
| 09 Feb 2024 | 1,209.00 | 1,211.00 | 1,197.00 | 1,197.00 | 1,171.15 | 60,400 |
| 08 Feb 2024 | 1,214.00 | 1,217.00 | 1,197.00 | 1,214.00 | 1,187.78 | 86,100 |
| 07 Feb 2024 | 1,210.00 | 1,216.00 | 1,207.00 | 1,215.00 | 1,188.76 | 53,500 |
| 06 Feb 2024 | 1,225.00 | 1,226.00 | 1,211.00 | 1,211.00 | 1,184.85 | 51,200 |
| 05 Feb 2024 | 1,232.00 | 1,233.00 | 1,218.00 | 1,226.00 | 1,199.52 | 55,800 |
| 02 Feb 2024 | 1,220.00 | 1,233.00 | 1,213.00 | 1,221.00 | 1,194.63 | 133,500 |
| 01 Feb 2024 | 1,220.00 | 1,222.00 | 1,194.00 | 1,216.00 | 1,189.74 | 295,300 |
| 31 Jan 2024 | 1,248.00 | 1,252.00 | 1,234.00 | 1,252.00 | 1,224.96 | 139,600 |
| 30 Jan 2024 | 1,248.00 | 1,252.00 | 1,241.00 | 1,243.00 | 1,216.15 | 55,100 |
| 29 Jan 2024 | 1,230.00 | 1,245.00 | 1,230.00 | 1,241.00 | 1,214.20 | 53,300 |
| 26 Jan 2024 | 1,232.00 | 1,242.00 | 1,228.00 | 1,228.00 | 1,201.48 | 73,700 |
| 25 Jan 2024 | 1,230.00 | 1,242.00 | 1,228.00 | 1,238.00 | 1,211.26 | 86,100 |
| 24 Jan 2024 | 1,234.00 | 1,236.00 | 1,225.00 | 1,228.00 | 1,201.48 | 68,100 |
| 23 Jan 2024 | 1,257.00 | 1,257.00 | 1,226.00 | 1,232.00 | 1,205.39 | 158,200 |
| 22 Jan 2024 | 1,247.00 | 1,260.00 | 1,247.00 | 1,258.00 | 1,230.83 | 101,800 |
| 19 Jan 2024 | 1,236.00 | 1,244.00 | 1,231.00 | 1,239.00 | 1,212.24 | 67,600 |
| 18 Jan 2024 | 1,218.00 | 1,230.00 | 1,218.00 | 1,223.00 | 1,196.59 | 42,100 |
| 17 Jan 2024 | 1,238.00 | 1,250.00 | 1,218.00 | 1,218.00 | 1,191.69 | 127,000 |
| 16 Jan 2024 | 1,230.00 | 1,232.00 | 1,220.00 | 1,230.00 | 1,203.44 | 92,100 |
| 15 Jan 2024 | 1,198.00 | 1,211.00 | 1,198.00 | 1,211.00 | 1,184.85 | 8,500 |
| 12 Jan 2024 | 1,205.00 | 1,208.00 | 1,184.00 | 1,191.00 | 1,165.28 | 71,800 |
| 11 Jan 2024 | 1,207.00 | 1,215.00 | 1,202.00 | 1,205.00 | 1,178.98 | 71,100 |
| 10 Jan 2024 | 1,200.00 | 1,210.00 | 1,197.00 | 1,203.00 | 1,177.02 | 75,200 |
| 09 Jan 2024 | 1,200.00 | 1,205.00 | 1,193.00 | 1,200.00 | 1,174.08 | 45,600 |
| 05 Jan 2024 | 1,180.00 | 1,205.00 | 1,180.00 | 1,192.00 | 1,166.26 | 84,300 |
| 04 Jan 2024 | 1,160.00 | 1,175.00 | 1,149.00 | 1,175.00 | 1,149.62 | 52,600 |
| 29 Dec 2023 | 1,165.00 | 1,173.00 | 1,158.00 | 1,164.00 | 1,138.86 | 46,200 |
| 28 Dec 2023 | 1,157.00 | 1,167.00 | 1,152.00 | 1,165.00 | 1,139.84 | 31,900 |
| 27 Dec 2023 | 1,146.00 | 1,156.00 | 1,145.00 | 1,155.00 | 1,130.06 | 54,700 |
| 26 Dec 2023 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,115.38 | 9,900 |
| 25 Dec 2023 | 1,158.00 | 1,158.00 | 1,131.00 | 1,133.00 | 1,108.53 | 32,400 |
| 22 Dec 2023 | 1,130.00 | 1,148.00 | 1,130.00 | 1,145.00 | 1,120.27 | 62,200 |
| 21 Dec 2023 | 1,125.00 | 1,135.00 | 1,123.00 | 1,130.00 | 1,105.59 | 49,200 |
| *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.