Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,341.66 -634.11 (-0.95%) CMC Crypto 200
1,429.90 +15.14 (+1.07%)
K's Holdings Corporation (8282.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,484.00 | 1,505.50 | 1,473.50 | 1,502.00 | 1,502.00 | 838,800 |
| 22 Apr 2024 | 1,472.00 | 1,493.50 | 1,472.00 | 1,490.50 | 1,490.50 | 621,300 |
| 19 Apr 2024 | 1,494.50 | 1,494.50 | 1,462.00 | 1,466.00 | 1,466.00 | 652,300 |
| 18 Apr 2024 | 1,494.50 | 1,506.00 | 1,480.00 | 1,494.50 | 1,494.50 | 399,800 |
| 17 Apr 2024 | 1,499.50 | 1,499.50 | 1,469.50 | 1,489.00 | 1,489.00 | 620,900 |
| 16 Apr 2024 | 1,518.50 | 1,522.00 | 1,473.50 | 1,497.50 | 1,497.50 | 992,900 |
| 15 Apr 2024 | 1,507.00 | 1,536.50 | 1,500.00 | 1,536.50 | 1,536.50 | 901,800 |
| 12 Apr 2024 | 1,490.00 | 1,505.00 | 1,490.00 | 1,501.50 | 1,501.50 | 794,500 |
| 11 Apr 2024 | 1,472.00 | 1,498.00 | 1,469.00 | 1,498.00 | 1,498.00 | 685,600 |
| 10 Apr 2024 | 1,477.00 | 1,489.50 | 1,473.00 | 1,487.00 | 1,487.00 | 751,500 |
| 09 Apr 2024 | 1,445.00 | 1,472.00 | 1,438.50 | 1,472.00 | 1,472.00 | 729,800 |
| 08 Apr 2024 | 1,430.00 | 1,452.50 | 1,425.50 | 1,449.50 | 1,449.50 | 802,600 |
| 05 Apr 2024 | 1,413.00 | 1,428.50 | 1,401.50 | 1,422.00 | 1,422.00 | 696,400 |
| 04 Apr 2024 | 1,428.00 | 1,430.50 | 1,408.00 | 1,413.50 | 1,413.50 | 690,800 |
| 03 Apr 2024 | 1,420.50 | 1,439.50 | 1,405.50 | 1,428.00 | 1,428.00 | 1,162,200 |
| 02 Apr 2024 | 1,382.00 | 1,405.50 | 1,371.00 | 1,400.50 | 1,400.50 | 1,428,900 |
| 01 Apr 2024 | 1,351.00 | 1,383.50 | 1,348.50 | 1,381.50 | 1,381.50 | 1,160,400 |
| 29 Mar 2024 | 1,307.00 | 1,338.50 | 1,306.00 | 1,335.50 | 1,335.50 | 568,600 |
| 28 Mar 2024 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | 941,800 |
| 28 Mar 2024 | 22 Dividend | |||||
| 27 Mar 2024 | 1,333.00 | 1,347.50 | 1,333.00 | 1,336.00 | 1,314.00 | 1,536,300 |
| 26 Mar 2024 | 1,326.50 | 1,337.50 | 1,326.50 | 1,332.00 | 1,310.07 | 868,500 |
| 25 Mar 2024 | 1,335.00 | 1,344.50 | 1,325.00 | 1,326.00 | 1,304.16 | 1,184,800 |
| 22 Mar 2024 | 1,345.00 | 1,349.50 | 1,334.00 | 1,348.50 | 1,326.29 | 1,010,800 |
| 21 Mar 2024 | 1,341.00 | 1,354.50 | 1,338.50 | 1,338.50 | 1,316.46 | 974,800 |
| 19 Mar 2024 | 1,343.00 | 1,343.50 | 1,330.50 | 1,340.50 | 1,318.43 | 599,300 |
| 18 Mar 2024 | 1,348.50 | 1,348.50 | 1,333.00 | 1,337.50 | 1,315.48 | 574,100 |
| 15 Mar 2024 | 1,333.00 | 1,352.00 | 1,323.00 | 1,333.50 | 1,311.54 | 1,366,700 |
| 14 Mar 2024 | 1,307.00 | 1,332.50 | 1,299.00 | 1,332.50 | 1,310.56 | 824,600 |
| 13 Mar 2024 | 1,310.00 | 1,313.00 | 1,295.50 | 1,304.00 | 1,282.53 | 493,800 |
| 12 Mar 2024 | 1,297.50 | 1,304.50 | 1,274.00 | 1,304.00 | 1,282.53 | 668,600 |
| 11 Mar 2024 | 1,300.00 | 1,300.00 | 1,285.00 | 1,296.50 | 1,275.15 | 522,300 |
| 08 Mar 2024 | 1,281.50 | 1,304.50 | 1,281.00 | 1,300.50 | 1,279.08 | 601,000 |
| 07 Mar 2024 | 1,292.00 | 1,297.00 | 1,286.00 | 1,296.50 | 1,275.15 | 406,200 |
| 06 Mar 2024 | 1,283.00 | 1,301.50 | 1,275.00 | 1,293.00 | 1,271.71 | 566,300 |
| 05 Mar 2024 | 1,291.00 | 1,291.00 | 1,262.50 | 1,276.00 | 1,254.99 | 682,100 |
| 04 Mar 2024 | 1,304.00 | 1,311.50 | 1,281.00 | 1,285.00 | 1,263.84 | 623,300 |
| 01 Mar 2024 | 1,300.00 | 1,311.00 | 1,297.50 | 1,304.00 | 1,282.53 | 606,000 |
| 29 Feb 2024 | 1,299.00 | 1,299.00 | 1,287.00 | 1,297.50 | 1,276.13 | 470,600 |
| 28 Feb 2024 | 1,289.50 | 1,305.00 | 1,288.50 | 1,294.50 | 1,273.18 | 661,000 |
| 27 Feb 2024 | 1,269.50 | 1,297.00 | 1,268.00 | 1,283.50 | 1,262.36 | 914,300 |
| 26 Feb 2024 | 1,250.00 | 1,279.50 | 1,249.00 | 1,275.50 | 1,254.50 | 1,030,800 |
| 22 Feb 2024 | 1,231.00 | 1,246.00 | 1,227.00 | 1,239.00 | 1,218.60 | 966,500 |
| 21 Feb 2024 | 1,225.00 | 1,232.00 | 1,217.00 | 1,231.00 | 1,210.73 | 961,000 |
| 20 Feb 2024 | 1,238.00 | 1,245.00 | 1,223.50 | 1,234.50 | 1,214.17 | 927,200 |
| 19 Feb 2024 | 1,238.00 | 1,244.50 | 1,235.00 | 1,238.50 | 1,218.11 | 720,900 |
| 16 Feb 2024 | 1,241.50 | 1,252.00 | 1,234.50 | 1,236.50 | 1,216.14 | 980,700 |
| 15 Feb 2024 | 1,265.00 | 1,266.50 | 1,233.00 | 1,233.00 | 1,212.70 | 908,100 |
| 14 Feb 2024 | 1,286.00 | 1,287.50 | 1,254.50 | 1,263.00 | 1,242.20 | 924,900 |
| 13 Feb 2024 | 1,303.00 | 1,307.00 | 1,275.00 | 1,282.00 | 1,260.89 | 934,800 |
| 09 Feb 2024 | 1,287.00 | 1,306.00 | 1,281.00 | 1,302.00 | 1,280.56 | 776,100 |
| 08 Feb 2024 | 1,303.00 | 1,303.50 | 1,273.00 | 1,294.50 | 1,273.18 | 950,100 |
| 07 Feb 2024 | 1,258.00 | 1,302.00 | 1,243.00 | 1,302.00 | 1,280.56 | 2,696,900 |
| 06 Feb 2024 | 1,336.00 | 1,355.00 | 1,333.00 | 1,333.00 | 1,311.05 | 644,900 |
| 05 Feb 2024 | 1,337.00 | 1,344.00 | 1,333.00 | 1,336.00 | 1,314.00 | 502,900 |
| 02 Feb 2024 | 1,334.00 | 1,343.50 | 1,330.50 | 1,334.00 | 1,312.03 | 545,700 |
| 01 Feb 2024 | 1,339.00 | 1,345.50 | 1,328.50 | 1,334.50 | 1,312.52 | 645,900 |
| 31 Jan 2024 | 1,335.50 | 1,343.50 | 1,333.00 | 1,340.50 | 1,318.43 | 587,300 |
| 30 Jan 2024 | 1,337.50 | 1,339.00 | 1,324.50 | 1,334.50 | 1,312.52 | 1,240,300 |
| 29 Jan 2024 | 1,335.00 | 1,341.00 | 1,332.00 | 1,332.00 | 1,310.07 | 531,000 |
| 26 Jan 2024 | 1,336.00 | 1,337.50 | 1,315.00 | 1,319.00 | 1,297.28 | 700,200 |
| 25 Jan 2024 | 1,325.50 | 1,342.50 | 1,324.00 | 1,342.00 | 1,319.90 | 610,000 |
| 24 Jan 2024 | 1,321.50 | 1,328.50 | 1,318.00 | 1,325.50 | 1,303.67 | 629,400 |
| 23 Jan 2024 | 1,332.00 | 1,343.50 | 1,330.50 | 1,333.50 | 1,311.54 | 433,700 |
| 22 Jan 2024 | 1,324.50 | 1,329.50 | 1,318.00 | 1,326.50 | 1,304.66 | 630,100 |
| 19 Jan 2024 | 1,315.00 | 1,323.00 | 1,306.50 | 1,316.50 | 1,294.82 | 758,700 |
| 18 Jan 2024 | 1,310.00 | 1,321.00 | 1,309.00 | 1,310.50 | 1,288.92 | 635,100 |
| 17 Jan 2024 | 1,310.50 | 1,334.00 | 1,308.00 | 1,309.00 | 1,287.44 | 650,800 |
| 16 Jan 2024 | 1,333.00 | 1,338.50 | 1,311.00 | 1,311.00 | 1,289.41 | 720,200 |
| 15 Jan 2024 | 1,333.00 | 1,335.50 | 1,329.00 | 1,333.00 | 1,311.05 | 75,700 |
| 12 Jan 2024 | 1,348.00 | 1,355.50 | 1,317.50 | 1,333.00 | 1,311.05 | 785,300 |
| 11 Jan 2024 | 1,355.00 | 1,365.00 | 1,346.00 | 1,347.50 | 1,325.31 | 679,300 |
| 10 Jan 2024 | 1,352.00 | 1,361.50 | 1,342.50 | 1,359.00 | 1,336.62 | 450,600 |
| 09 Jan 2024 | 1,333.50 | 1,355.00 | 1,333.50 | 1,354.00 | 1,331.70 | 589,200 |
| 05 Jan 2024 | 1,347.00 | 1,349.50 | 1,328.50 | 1,334.50 | 1,312.52 | 440,300 |
| 04 Jan 2024 | 1,319.00 | 1,344.00 | 1,301.00 | 1,344.00 | 1,321.87 | 488,600 |
| 29 Dec 2023 | 1,322.00 | 1,326.50 | 1,311.50 | 1,321.00 | 1,299.25 | 369,900 |
| 28 Dec 2023 | 1,323.00 | 1,328.00 | 1,316.50 | 1,321.00 | 1,299.25 | 368,100 |
| 27 Dec 2023 | 1,311.00 | 1,320.50 | 1,307.00 | 1,320.50 | 1,298.76 | 459,100 |
| 26 Dec 2023 | 1,324.00 | 1,324.50 | 1,307.00 | 1,311.00 | 1,289.41 | 487,800 |
| 25 Dec 2023 | 1,336.00 | 1,339.50 | 1,320.50 | 1,324.00 | 1,302.20 | 408,000 |
| 22 Dec 2023 | 1,316.00 | 1,326.00 | 1,310.00 | 1,325.50 | 1,303.67 | 287,000 |
| 21 Dec 2023 | 1,328.00 | 1,328.00 | 1,311.00 | 1,315.50 | 1,293.84 | 256,400 |
| 20 Dec 2023 | 1,308.50 | 1,324.50 | 1,303.00 | 1,317.00 | 1,295.31 | 436,200 |
| 19 Dec 2023 | 1,296.50 | 1,306.50 | 1,290.00 | 1,298.00 | 1,276.63 | 397,800 |
| 18 Dec 2023 | 1,301.50 | 1,306.50 | 1,281.50 | 1,295.50 | 1,274.17 | 461,000 |
| 15 Dec 2023 | 1,324.50 | 1,324.50 | 1,296.50 | 1,307.00 | 1,285.48 | 652,700 |
| 14 Dec 2023 | 1,329.00 | 1,341.50 | 1,315.00 | 1,318.00 | 1,296.30 | 617,100 |
| 13 Dec 2023 | 1,351.00 | 1,355.00 | 1,321.50 | 1,328.50 | 1,306.62 | 1,103,400 |
| 12 Dec 2023 | 1,336.00 | 1,336.00 | 1,316.00 | 1,321.00 | 1,299.25 | 593,900 |
| 11 Dec 2023 | 1,317.00 | 1,336.50 | 1,308.50 | 1,331.50 | 1,309.57 | 549,300 |
| 08 Dec 2023 | 1,331.50 | 1,336.00 | 1,313.50 | 1,319.50 | 1,297.77 | 609,800 |
| 07 Dec 2023 | 1,337.00 | 1,342.00 | 1,313.50 | 1,324.50 | 1,302.69 | 637,800 |
| 06 Dec 2023 | 1,309.50 | 1,332.50 | 1,307.00 | 1,328.50 | 1,306.62 | 699,800 |
| 05 Dec 2023 | 1,310.00 | 1,327.00 | 1,300.00 | 1,304.50 | 1,283.02 | 1,111,800 |
| 04 Dec 2023 | 1,272.50 | 1,299.50 | 1,269.50 | 1,298.50 | 1,277.12 | 1,064,200 |
| 01 Dec 2023 | 1,268.00 | 1,282.00 | 1,268.00 | 1,272.50 | 1,251.55 | 740,900 |
| 30 Nov 2023 | 1,275.00 | 1,277.00 | 1,259.50 | 1,259.50 | 1,238.76 | 1,423,800 |
| 29 Nov 2023 | 1,290.50 | 1,296.00 | 1,280.50 | 1,281.50 | 1,260.40 | 529,800 |
| 28 Nov 2023 | 1,299.00 | 1,299.00 | 1,284.50 | 1,290.50 | 1,269.25 | 609,800 |
| *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.