Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,677.59 -214.02 (-0.33%) CMC Crypto 200
1,325.35 +48.37 (+3.79%)
The Taiko Bank,Ltd. (8537.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,454.00 | 1,462.00 | 1,445.00 | 1,455.00 | 1,455.00 | 11,200 |
| 01 May 2024 | 1,455.00 | 1,475.00 | 1,436.00 | 1,461.00 | 1,461.00 | 22,300 |
| 30 Apr 2024 | 1,447.00 | 1,466.00 | 1,445.00 | 1,463.00 | 1,463.00 | 49,500 |
| 26 Apr 2024 | 1,458.00 | 1,465.00 | 1,435.00 | 1,435.00 | 1,435.00 | 67,100 |
| 25 Apr 2024 | 1,477.00 | 1,480.00 | 1,459.00 | 1,459.00 | 1,459.00 | 17,700 |
| 24 Apr 2024 | 1,471.00 | 1,479.00 | 1,460.00 | 1,479.00 | 1,479.00 | 15,700 |
| 23 Apr 2024 | 1,456.00 | 1,464.00 | 1,450.00 | 1,454.00 | 1,454.00 | 11,500 |
| 22 Apr 2024 | 1,429.00 | 1,452.00 | 1,418.00 | 1,452.00 | 1,452.00 | 19,600 |
| 19 Apr 2024 | 1,410.00 | 1,428.00 | 1,402.00 | 1,412.00 | 1,412.00 | 28,000 |
| 18 Apr 2024 | 1,387.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,425.00 | 21,000 |
| 17 Apr 2024 | 1,416.00 | 1,416.00 | 1,382.00 | 1,399.00 | 1,399.00 | 30,400 |
| 16 Apr 2024 | 1,445.00 | 1,450.00 | 1,411.00 | 1,415.00 | 1,415.00 | 22,300 |
| 15 Apr 2024 | 1,439.00 | 1,464.00 | 1,422.00 | 1,448.00 | 1,448.00 | 23,500 |
| 12 Apr 2024 | 1,465.00 | 1,472.00 | 1,455.00 | 1,464.00 | 1,464.00 | 13,300 |
| 11 Apr 2024 | 1,448.00 | 1,468.00 | 1,441.00 | 1,461.00 | 1,461.00 | 13,100 |
| 10 Apr 2024 | 1,437.00 | 1,462.00 | 1,426.00 | 1,452.00 | 1,452.00 | 21,300 |
| 09 Apr 2024 | 1,462.00 | 1,462.00 | 1,434.00 | 1,436.00 | 1,436.00 | 13,600 |
| 08 Apr 2024 | 1,451.00 | 1,466.00 | 1,438.00 | 1,450.00 | 1,450.00 | 19,300 |
| 05 Apr 2024 | 1,432.00 | 1,449.00 | 1,424.00 | 1,441.00 | 1,441.00 | 15,300 |
| 04 Apr 2024 | 1,456.00 | 1,465.00 | 1,445.00 | 1,454.00 | 1,454.00 | 13,700 |
| 03 Apr 2024 | 1,431.00 | 1,463.00 | 1,425.00 | 1,444.00 | 1,444.00 | 21,900 |
| 02 Apr 2024 | 1,463.00 | 1,483.00 | 1,428.00 | 1,435.00 | 1,435.00 | 20,000 |
| 01 Apr 2024 | 1,540.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,470.00 | 25,900 |
| 29 Mar 2024 | 1,508.00 | 1,542.00 | 1,508.00 | 1,522.00 | 1,522.00 | 14,000 |
| 28 Mar 2024 | 1,540.00 | 1,545.00 | 1,505.00 | 1,508.00 | 1,508.00 | 40,300 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,558.00 | 1,569.00 | 1,550.00 | 1,550.00 | 1,525.00 | 21,200 |
| 26 Mar 2024 | 1,553.00 | 1,570.00 | 1,546.00 | 1,558.00 | 1,532.87 | 11,300 |
| 25 Mar 2024 | 1,603.00 | 1,605.00 | 1,560.00 | 1,562.00 | 1,536.81 | 25,700 |
| 22 Mar 2024 | 1,600.00 | 1,600.00 | 1,574.00 | 1,598.00 | 1,572.23 | 34,200 |
| 21 Mar 2024 | 1,550.00 | 1,613.00 | 1,550.00 | 1,590.00 | 1,564.35 | 37,400 |
| 19 Mar 2024 | 1,564.00 | 1,584.00 | 1,548.00 | 1,550.00 | 1,525.00 | 41,200 |
| 18 Mar 2024 | 1,561.00 | 1,569.00 | 1,545.00 | 1,565.00 | 1,539.76 | 22,800 |
| 15 Mar 2024 | 1,536.00 | 1,576.00 | 1,536.00 | 1,545.00 | 1,520.08 | 16,300 |
| 14 Mar 2024 | 1,556.00 | 1,563.00 | 1,537.00 | 1,542.00 | 1,517.13 | 26,300 |
| 13 Mar 2024 | 1,557.00 | 1,567.00 | 1,510.00 | 1,528.00 | 1,503.35 | 23,600 |
| 12 Mar 2024 | 1,515.00 | 1,538.00 | 1,500.00 | 1,530.00 | 1,505.32 | 26,100 |
| 11 Mar 2024 | 1,557.00 | 1,600.00 | 1,522.00 | 1,542.00 | 1,517.13 | 83,800 |
| 08 Mar 2024 | 1,474.00 | 1,525.00 | 1,460.00 | 1,517.00 | 1,492.53 | 40,100 |
| 07 Mar 2024 | 1,464.00 | 1,499.00 | 1,458.00 | 1,480.00 | 1,456.13 | 31,400 |
| 06 Mar 2024 | 1,435.00 | 1,463.00 | 1,435.00 | 1,463.00 | 1,439.40 | 10,400 |
| 05 Mar 2024 | 1,435.00 | 1,448.00 | 1,404.00 | 1,445.00 | 1,421.69 | 21,000 |
| 04 Mar 2024 | 1,484.00 | 1,484.00 | 1,429.00 | 1,429.00 | 1,405.95 | 37,500 |
| 01 Mar 2024 | 1,455.00 | 1,484.00 | 1,448.00 | 1,470.00 | 1,446.29 | 48,000 |
| 29 Feb 2024 | 1,435.00 | 1,456.00 | 1,426.00 | 1,455.00 | 1,431.53 | 28,100 |
| 28 Feb 2024 | 1,416.00 | 1,447.00 | 1,416.00 | 1,436.00 | 1,412.84 | 25,900 |
| 27 Feb 2024 | 1,395.00 | 1,423.00 | 1,395.00 | 1,416.00 | 1,393.16 | 18,200 |
| 26 Feb 2024 | 1,372.00 | 1,399.00 | 1,372.00 | 1,392.00 | 1,369.55 | 22,000 |
| 22 Feb 2024 | 1,381.00 | 1,395.00 | 1,363.00 | 1,366.00 | 1,343.97 | 20,800 |
| 21 Feb 2024 | 1,388.00 | 1,397.00 | 1,379.00 | 1,380.00 | 1,357.74 | 14,200 |
| 20 Feb 2024 | 1,430.00 | 1,433.00 | 1,397.00 | 1,398.00 | 1,375.45 | 16,000 |
| 19 Feb 2024 | 1,385.00 | 1,424.00 | 1,385.00 | 1,424.00 | 1,401.03 | 15,400 |
| 16 Feb 2024 | 1,377.00 | 1,405.00 | 1,375.00 | 1,383.00 | 1,360.69 | 24,700 |
| 15 Feb 2024 | 1,396.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,357.74 | 20,000 |
| 14 Feb 2024 | 1,407.00 | 1,421.00 | 1,399.00 | 1,399.00 | 1,376.44 | 24,900 |
| 13 Feb 2024 | 1,394.00 | 1,427.00 | 1,390.00 | 1,407.00 | 1,384.31 | 33,600 |
| 09 Feb 2024 | 1,391.00 | 1,409.00 | 1,372.00 | 1,399.00 | 1,376.44 | 22,100 |
| 08 Feb 2024 | 1,395.00 | 1,407.00 | 1,380.00 | 1,392.00 | 1,369.55 | 34,300 |
| 07 Feb 2024 | 1,398.00 | 1,412.00 | 1,387.00 | 1,396.00 | 1,373.48 | 19,600 |
| 06 Feb 2024 | 1,428.00 | 1,430.00 | 1,408.00 | 1,408.00 | 1,385.29 | 25,400 |
| 05 Feb 2024 | 1,470.00 | 1,470.00 | 1,421.00 | 1,433.00 | 1,409.89 | 38,300 |
| 02 Feb 2024 | 1,451.00 | 1,470.00 | 1,441.00 | 1,455.00 | 1,431.53 | 35,200 |
| 01 Feb 2024 | 1,491.00 | 1,491.00 | 1,451.00 | 1,451.00 | 1,427.60 | 67,800 |
| 31 Jan 2024 | 1,493.00 | 1,528.00 | 1,487.00 | 1,511.00 | 1,486.63 | 108,600 |
| 30 Jan 2024 | 1,484.00 | 1,494.00 | 1,463.00 | 1,463.00 | 1,439.40 | 101,400 |
| 29 Jan 2024 | 1,498.00 | 1,499.00 | 1,461.00 | 1,478.00 | 1,454.16 | 72,000 |
| 26 Jan 2024 | 1,481.00 | 1,513.00 | 1,453.00 | 1,498.00 | 1,473.84 | 220,600 |
| 25 Jan 2024 | 1,430.00 | 1,459.00 | 1,405.00 | 1,448.00 | 1,424.65 | 151,900 |
| 24 Jan 2024 | 1,295.00 | 1,344.00 | 1,293.00 | 1,340.00 | 1,318.39 | 24,400 |
| 23 Jan 2024 | 1,311.00 | 1,316.00 | 1,302.00 | 1,306.00 | 1,284.94 | 17,400 |
| 22 Jan 2024 | 1,295.00 | 1,313.00 | 1,295.00 | 1,311.00 | 1,289.85 | 15,200 |
| 19 Jan 2024 | 1,305.00 | 1,307.00 | 1,295.00 | 1,295.00 | 1,274.11 | 23,100 |
| 18 Jan 2024 | 1,307.00 | 1,316.00 | 1,300.00 | 1,314.00 | 1,292.81 | 19,300 |
| 17 Jan 2024 | 1,309.00 | 1,338.00 | 1,308.00 | 1,316.00 | 1,294.77 | 31,400 |
| 16 Jan 2024 | 1,316.00 | 1,316.00 | 1,293.00 | 1,307.00 | 1,285.92 | 32,500 |
| 15 Jan 2024 | 1,288.00 | 1,304.00 | 1,288.00 | 1,302.00 | 1,281.00 | 3,500 |
| 12 Jan 2024 | 1,301.00 | 1,301.00 | 1,263.00 | 1,287.00 | 1,266.24 | 69,000 |
| 11 Jan 2024 | 1,302.00 | 1,313.00 | 1,298.00 | 1,300.00 | 1,279.03 | 15,700 |
| 10 Jan 2024 | 1,290.00 | 1,302.00 | 1,290.00 | 1,297.00 | 1,276.08 | 11,200 |
| 09 Jan 2024 | 1,302.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,269.19 | 16,300 |
| 05 Jan 2024 | 1,285.00 | 1,296.00 | 1,285.00 | 1,296.00 | 1,275.10 | 12,600 |
| 04 Jan 2024 | 1,282.00 | 1,289.00 | 1,269.00 | 1,283.00 | 1,262.31 | 13,400 |
| 29 Dec 2023 | 1,274.00 | 1,283.00 | 1,266.00 | 1,278.00 | 1,257.39 | 21,400 |
| 28 Dec 2023 | 1,262.00 | 1,279.00 | 1,262.00 | 1,273.00 | 1,252.47 | 21,400 |
| 27 Dec 2023 | 1,230.00 | 1,266.00 | 1,230.00 | 1,264.00 | 1,243.61 | 37,200 |
| 26 Dec 2023 | 1,234.00 | 1,244.00 | 1,225.00 | 1,230.00 | 1,210.16 | 19,200 |
| 25 Dec 2023 | 1,248.00 | 1,254.00 | 1,236.00 | 1,243.00 | 1,222.95 | 12,800 |
| 22 Dec 2023 | 1,229.00 | 1,253.00 | 1,229.00 | 1,246.00 | 1,225.90 | 29,000 |
| 21 Dec 2023 | 1,241.00 | 1,249.00 | 1,226.00 | 1,229.00 | 1,209.18 | 21,700 |
| 20 Dec 2023 | 1,256.00 | 1,259.00 | 1,236.00 | 1,253.00 | 1,232.79 | 34,800 |
| 19 Dec 2023 | 1,273.00 | 1,279.00 | 1,258.00 | 1,262.00 | 1,241.65 | 38,400 |
| 18 Dec 2023 | 1,286.00 | 1,286.00 | 1,256.00 | 1,272.00 | 1,251.48 | 17,900 |
| 15 Dec 2023 | 1,286.00 | 1,295.00 | 1,279.00 | 1,293.00 | 1,272.15 | 30,000 |
| 14 Dec 2023 | 1,314.00 | 1,314.00 | 1,273.00 | 1,276.00 | 1,255.42 | 28,700 |
| 13 Dec 2023 | 1,307.00 | 1,321.00 | 1,306.00 | 1,311.00 | 1,289.85 | 14,100 |
| 12 Dec 2023 | 1,334.00 | 1,338.00 | 1,301.00 | 1,301.00 | 1,280.02 | 19,700 |
| 11 Dec 2023 | 1,322.00 | 1,339.00 | 1,318.00 | 1,326.00 | 1,304.61 | 13,800 |
| 08 Dec 2023 | 1,283.00 | 1,323.00 | 1,283.00 | 1,307.00 | 1,285.92 | 32,600 |
| 07 Dec 2023 | 1,292.00 | 1,308.00 | 1,290.00 | 1,305.00 | 1,283.95 | 18,100 |
| 06 Dec 2023 | 1,291.00 | 1,305.00 | 1,288.00 | 1,305.00 | 1,283.95 | 17,400 |
| *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.