Singapore markets open in 1 hour 34 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,285.02 +1,365.30 (+2.36%) CMC Crypto 200
1,276.60 +5.86 (+0.46%)
Okasan Securities Group Inc. (8609.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 733.00 | 737.00 | 728.00 | 730.00 | 730.00 | 218,000 |
| 01 May 2024 | 745.00 | 746.00 | 724.00 | 732.00 | 732.00 | 691,700 |
| 30 Apr 2024 | 745.00 | 761.00 | 733.00 | 757.00 | 757.00 | 606,100 |
| 26 Apr 2024 | 746.00 | 757.00 | 728.00 | 747.00 | 747.00 | 1,125,300 |
| 25 Apr 2024 | 751.00 | 757.00 | 744.00 | 748.00 | 748.00 | 483,900 |
| 24 Apr 2024 | 760.00 | 760.00 | 741.00 | 757.00 | 757.00 | 724,200 |
| 23 Apr 2024 | 761.00 | 763.00 | 746.00 | 750.00 | 750.00 | 490,100 |
| 22 Apr 2024 | 745.00 | 761.00 | 744.00 | 753.00 | 753.00 | 568,100 |
| 19 Apr 2024 | 745.00 | 748.00 | 718.00 | 730.00 | 730.00 | 715,700 |
| 18 Apr 2024 | 740.00 | 756.00 | 734.00 | 751.00 | 751.00 | 361,200 |
| 17 Apr 2024 | 750.00 | 752.00 | 736.00 | 741.00 | 741.00 | 429,600 |
| 16 Apr 2024 | 755.00 | 761.00 | 746.00 | 748.00 | 748.00 | 469,200 |
| 15 Apr 2024 | 760.00 | 765.00 | 751.00 | 765.00 | 765.00 | 296,200 |
| 12 Apr 2024 | 774.00 | 776.00 | 765.00 | 769.00 | 769.00 | 348,500 |
| 11 Apr 2024 | 762.00 | 771.00 | 757.00 | 771.00 | 771.00 | 387,700 |
| 10 Apr 2024 | 768.00 | 771.00 | 764.00 | 769.00 | 769.00 | 273,200 |
| 09 Apr 2024 | 764.00 | 769.00 | 760.00 | 768.00 | 768.00 | 257,900 |
| 08 Apr 2024 | 745.00 | 766.00 | 743.00 | 762.00 | 762.00 | 693,000 |
| 05 Apr 2024 | 748.00 | 748.00 | 725.00 | 736.00 | 736.00 | 544,300 |
| 04 Apr 2024 | 765.00 | 770.00 | 754.00 | 757.00 | 757.00 | 610,300 |
| 03 Apr 2024 | 756.00 | 773.00 | 745.00 | 760.00 | 760.00 | 600,300 |
| 02 Apr 2024 | 780.00 | 783.00 | 766.00 | 767.00 | 767.00 | 651,500 |
| 01 Apr 2024 | 820.00 | 823.00 | 778.00 | 779.00 | 779.00 | 724,400 |
| 29 Mar 2024 | 806.00 | 818.00 | 801.00 | 815.00 | 815.00 | 383,600 |
| 28 Mar 2024 | 809.00 | 818.00 | 791.00 | 805.00 | 805.00 | 986,700 |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 845.00 | 854.00 | 836.00 | 839.00 | 809.00 | 1,016,700 |
| 26 Mar 2024 | 852.00 | 852.00 | 835.00 | 844.00 | 813.82 | 804,100 |
| 25 Mar 2024 | 856.00 | 868.00 | 846.00 | 853.00 | 822.50 | 703,600 |
| 22 Mar 2024 | 850.00 | 853.00 | 836.00 | 849.00 | 818.64 | 551,900 |
| 21 Mar 2024 | 839.00 | 848.00 | 833.00 | 843.00 | 812.86 | 698,600 |
| 19 Mar 2024 | 821.00 | 827.00 | 809.00 | 825.00 | 795.50 | 600,800 |
| 18 Mar 2024 | 806.00 | 830.00 | 806.00 | 825.00 | 795.50 | 777,300 |
| 15 Mar 2024 | 797.00 | 808.00 | 787.00 | 801.00 | 772.36 | 1,157,900 |
| 14 Mar 2024 | 786.00 | 804.00 | 777.00 | 799.00 | 770.43 | 701,900 |
| 13 Mar 2024 | 785.00 | 791.00 | 769.00 | 780.00 | 752.11 | 445,500 |
| 12 Mar 2024 | 766.00 | 780.00 | 761.00 | 777.00 | 749.22 | 477,300 |
| 11 Mar 2024 | 790.00 | 793.00 | 762.00 | 777.00 | 749.22 | 566,600 |
| 08 Mar 2024 | 779.00 | 810.00 | 773.00 | 802.00 | 773.32 | 763,300 |
| 07 Mar 2024 | 799.00 | 834.00 | 786.00 | 794.00 | 765.61 | 1,248,600 |
| 06 Mar 2024 | 787.00 | 793.00 | 777.00 | 789.00 | 760.79 | 440,500 |
| 05 Mar 2024 | 776.00 | 796.00 | 769.00 | 789.00 | 760.79 | 386,400 |
| 04 Mar 2024 | 805.00 | 807.00 | 776.00 | 781.00 | 753.07 | 587,500 |
| 01 Mar 2024 | 781.00 | 804.00 | 776.00 | 799.00 | 770.43 | 838,100 |
| 29 Feb 2024 | 778.00 | 786.00 | 767.00 | 780.00 | 752.11 | 548,800 |
| 28 Feb 2024 | 762.00 | 788.00 | 758.00 | 775.00 | 747.29 | 875,300 |
| 27 Feb 2024 | 738.00 | 797.00 | 737.00 | 762.00 | 734.75 | 1,878,000 |
| 26 Feb 2024 | 743.00 | 745.00 | 729.00 | 742.00 | 715.47 | 385,500 |
| 22 Feb 2024 | 733.00 | 740.00 | 722.00 | 739.00 | 712.58 | 599,300 |
| 21 Feb 2024 | 731.00 | 736.00 | 726.00 | 731.00 | 704.86 | 425,100 |
| 20 Feb 2024 | 753.00 | 760.00 | 722.00 | 731.00 | 704.86 | 852,700 |
| 19 Feb 2024 | 705.00 | 757.00 | 705.00 | 753.00 | 726.08 | 1,559,200 |
| 16 Feb 2024 | 682.00 | 719.00 | 681.00 | 708.00 | 682.68 | 1,128,700 |
| 15 Feb 2024 | 685.00 | 686.00 | 671.00 | 672.00 | 647.97 | 363,800 |
| 14 Feb 2024 | 680.00 | 682.00 | 669.00 | 678.00 | 653.76 | 446,100 |
| 13 Feb 2024 | 678.00 | 687.00 | 671.00 | 683.00 | 658.58 | 672,700 |
| 09 Feb 2024 | 692.00 | 694.00 | 670.00 | 675.00 | 650.86 | 985,800 |
| 08 Feb 2024 | 705.00 | 707.00 | 695.00 | 698.00 | 673.04 | 549,600 |
| 07 Feb 2024 | 697.00 | 709.00 | 689.00 | 705.00 | 679.79 | 487,500 |
| 06 Feb 2024 | 685.00 | 708.00 | 676.00 | 702.00 | 676.90 | 701,600 |
| 05 Feb 2024 | 695.00 | 699.00 | 687.00 | 687.00 | 662.44 | 581,800 |
| 02 Feb 2024 | 710.00 | 710.00 | 688.00 | 691.00 | 666.29 | 646,300 |
| 01 Feb 2024 | 715.00 | 726.00 | 701.00 | 704.00 | 678.83 | 801,700 |
| 31 Jan 2024 | 732.00 | 743.00 | 711.00 | 726.00 | 700.04 | 1,184,900 |
| 30 Jan 2024 | 756.00 | 759.00 | 739.00 | 741.00 | 714.50 | 665,300 |
| 29 Jan 2024 | 741.00 | 758.00 | 741.00 | 757.00 | 729.93 | 475,800 |
| 26 Jan 2024 | 757.00 | 757.00 | 734.00 | 737.00 | 710.65 | 564,100 |
| 25 Jan 2024 | 744.00 | 767.00 | 744.00 | 757.00 | 729.93 | 763,100 |
| 24 Jan 2024 | 746.00 | 749.00 | 740.00 | 743.00 | 716.43 | 422,500 |
| 23 Jan 2024 | 760.00 | 765.00 | 746.00 | 746.00 | 719.33 | 422,100 |
| 22 Jan 2024 | 738.00 | 759.00 | 735.00 | 759.00 | 731.86 | 715,100 |
| 19 Jan 2024 | 741.00 | 742.00 | 726.00 | 735.00 | 708.72 | 356,600 |
| 18 Jan 2024 | 733.00 | 739.00 | 728.00 | 733.00 | 706.79 | 283,500 |
| 17 Jan 2024 | 740.00 | 759.00 | 732.00 | 734.00 | 707.75 | 730,000 |
| 16 Jan 2024 | 718.00 | 746.00 | 717.00 | 740.00 | 713.54 | 402,900 |
| 15 Jan 2024 | 718.00 | 724.00 | 717.00 | 722.00 | 696.18 | 77,700 |
| 12 Jan 2024 | 754.00 | 757.00 | 720.00 | 720.00 | 694.26 | 825,300 |
| 11 Jan 2024 | 740.00 | 760.00 | 740.00 | 751.00 | 724.15 | 1,111,200 |
| 10 Jan 2024 | 740.00 | 740.00 | 726.00 | 731.00 | 704.86 | 609,600 |
| 09 Jan 2024 | 712.00 | 746.00 | 711.00 | 740.00 | 713.54 | 1,316,800 |
| 05 Jan 2024 | 699.00 | 714.00 | 698.00 | 708.00 | 682.68 | 607,900 |
| 04 Jan 2024 | 680.00 | 697.00 | 673.00 | 693.00 | 668.22 | 393,500 |
| 29 Dec 2023 | 680.00 | 687.00 | 679.00 | 685.00 | 660.51 | 420,100 |
| 28 Dec 2023 | 687.00 | 687.00 | 674.00 | 679.00 | 654.72 | 504,200 |
| 27 Dec 2023 | 699.00 | 699.00 | 689.00 | 692.00 | 667.26 | 418,700 |
| 26 Dec 2023 | 704.00 | 704.00 | 691.00 | 697.00 | 672.08 | 381,900 |
| 25 Dec 2023 | 712.00 | 715.00 | 699.00 | 702.00 | 676.90 | 270,200 |
| 22 Dec 2023 | 700.00 | 712.00 | 700.00 | 703.00 | 677.86 | 410,400 |
| 21 Dec 2023 | 701.00 | 704.00 | 696.00 | 697.00 | 672.08 | 381,800 |
| 20 Dec 2023 | 703.00 | 713.00 | 700.00 | 706.00 | 680.76 | 537,200 |
| 19 Dec 2023 | 702.00 | 709.00 | 696.00 | 701.00 | 675.93 | 419,400 |
| 18 Dec 2023 | 695.00 | 703.00 | 687.00 | 702.00 | 676.90 | 563,500 |
| 15 Dec 2023 | 702.00 | 708.00 | 695.00 | 701.00 | 675.93 | 845,600 |
| 14 Dec 2023 | 713.00 | 717.00 | 701.00 | 704.00 | 678.83 | 683,700 |
| 13 Dec 2023 | 723.00 | 730.00 | 713.00 | 713.00 | 687.51 | 615,500 |
| 12 Dec 2023 | 718.00 | 729.00 | 713.00 | 725.00 | 699.08 | 1,342,700 |
| 11 Dec 2023 | 706.00 | 713.00 | 706.00 | 710.00 | 684.61 | 416,400 |
| 08 Dec 2023 | 711.00 | 714.00 | 693.00 | 696.00 | 671.11 | 606,100 |
| 07 Dec 2023 | 704.00 | 716.00 | 704.00 | 711.00 | 685.58 | 458,000 |
| 06 Dec 2023 | 693.00 | 717.00 | 693.00 | 713.00 | 687.51 | 856,000 |
| *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.