Singapore markets close in 2 hours 1 minute
Straits Times Index
3,318.41 +10.51 (+0.32%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,893.14 -302.46 (-1.58%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,566.38 -257.89 (-0.37%) CMC Crypto 200
1,512.35 +9.69 (+0.64%)
eGuarantee, Inc. (8771.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1,350.00 | 1,378.00 | 1,330.00 | 1,376.00 | 1,376.00 | 598,200 |
| 22 May 2024 | 1,310.00 | 1,325.00 | 1,287.00 | 1,320.00 | 1,320.00 | 837,600 |
| 21 May 2024 | 1,451.00 | 1,453.00 | 1,365.00 | 1,365.00 | 1,365.00 | 704,100 |
| 20 May 2024 | 1,418.00 | 1,463.00 | 1,416.00 | 1,451.00 | 1,451.00 | 546,700 |
| 17 May 2024 | 1,445.00 | 1,485.00 | 1,410.00 | 1,422.00 | 1,422.00 | 473,000 |
| 16 May 2024 | 1,556.00 | 1,564.00 | 1,463.00 | 1,475.00 | 1,475.00 | 678,100 |
| 15 May 2024 | 1,729.00 | 1,747.00 | 1,704.00 | 1,737.00 | 1,737.00 | 228,900 |
| 14 May 2024 | 1,680.00 | 1,718.00 | 1,665.00 | 1,711.00 | 1,711.00 | 103,900 |
| 13 May 2024 | 1,726.00 | 1,737.00 | 1,688.00 | 1,699.00 | 1,699.00 | 68,900 |
| 10 May 2024 | 1,721.00 | 1,737.00 | 1,707.00 | 1,726.00 | 1,726.00 | 96,700 |
| 09 May 2024 | 1,724.00 | 1,742.00 | 1,704.00 | 1,730.00 | 1,730.00 | 82,900 |
| 08 May 2024 | 1,705.00 | 1,747.00 | 1,704.00 | 1,706.00 | 1,706.00 | 138,100 |
| 07 May 2024 | 1,729.00 | 1,738.00 | 1,706.00 | 1,735.00 | 1,735.00 | 61,500 |
| 02 May 2024 | 1,735.00 | 1,737.00 | 1,710.00 | 1,711.00 | 1,711.00 | 53,100 |
| 01 May 2024 | 1,739.00 | 1,739.00 | 1,724.00 | 1,731.00 | 1,731.00 | 47,000 |
| 30 Apr 2024 | 1,739.00 | 1,739.00 | 1,719.00 | 1,731.00 | 1,731.00 | 84,400 |
| 26 Apr 2024 | 1,700.00 | 1,736.00 | 1,683.00 | 1,733.00 | 1,733.00 | 119,800 |
| 25 Apr 2024 | 1,737.00 | 1,742.00 | 1,705.00 | 1,719.00 | 1,719.00 | 107,200 |
| 24 Apr 2024 | 1,732.00 | 1,770.00 | 1,731.00 | 1,744.00 | 1,744.00 | 278,700 |
| 23 Apr 2024 | 1,719.00 | 1,752.00 | 1,717.00 | 1,732.00 | 1,732.00 | 171,400 |
| 22 Apr 2024 | 1,699.00 | 1,742.00 | 1,690.00 | 1,730.00 | 1,730.00 | 200,400 |
| 19 Apr 2024 | 1,720.00 | 1,720.00 | 1,656.00 | 1,673.00 | 1,673.00 | 124,500 |
| 18 Apr 2024 | 1,681.00 | 1,737.00 | 1,681.00 | 1,720.00 | 1,720.00 | 120,200 |
| 17 Apr 2024 | 1,717.00 | 1,734.00 | 1,689.00 | 1,705.00 | 1,705.00 | 155,300 |
| 16 Apr 2024 | 1,704.00 | 1,726.00 | 1,690.00 | 1,725.00 | 1,725.00 | 137,400 |
| 15 Apr 2024 | 1,704.00 | 1,718.00 | 1,687.00 | 1,700.00 | 1,700.00 | 126,500 |
| 12 Apr 2024 | 1,777.00 | 1,779.00 | 1,719.00 | 1,725.00 | 1,725.00 | 109,100 |
| 11 Apr 2024 | 1,715.00 | 1,774.00 | 1,709.00 | 1,764.00 | 1,764.00 | 142,100 |
| 10 Apr 2024 | 1,720.00 | 1,734.00 | 1,716.00 | 1,720.00 | 1,720.00 | 103,000 |
| 09 Apr 2024 | 1,707.00 | 1,730.00 | 1,703.00 | 1,724.00 | 1,724.00 | 99,200 |
| 08 Apr 2024 | 1,715.00 | 1,721.00 | 1,692.00 | 1,707.00 | 1,707.00 | 80,100 |
| 05 Apr 2024 | 1,698.00 | 1,719.00 | 1,689.00 | 1,712.00 | 1,712.00 | 52,500 |
| 04 Apr 2024 | 1,700.00 | 1,732.00 | 1,691.00 | 1,718.00 | 1,718.00 | 105,400 |
| 03 Apr 2024 | 1,738.00 | 1,738.00 | 1,688.00 | 1,691.00 | 1,691.00 | 242,000 |
| 02 Apr 2024 | 1,786.00 | 1,797.00 | 1,751.00 | 1,762.00 | 1,762.00 | 153,000 |
| 01 Apr 2024 | 1,827.00 | 1,833.00 | 1,804.00 | 1,817.00 | 1,817.00 | 93,100 |
| 29 Mar 2024 | 1,782.00 | 1,798.00 | 1,781.00 | 1,793.00 | 1,793.00 | 69,500 |
| 28 Mar 2024 | 1,816.00 | 1,839.00 | 1,783.00 | 1,788.00 | 1,788.00 | 130,300 |
| 28 Mar 2024 | 35 Dividend | |||||
| 27 Mar 2024 | 1,839.00 | 1,848.00 | 1,830.00 | 1,838.00 | 1,803.00 | 171,400 |
| 26 Mar 2024 | 1,829.00 | 1,852.00 | 1,826.00 | 1,844.00 | 1,808.89 | 123,300 |
| 25 Mar 2024 | 1,889.00 | 1,890.00 | 1,838.00 | 1,838.00 | 1,803.00 | 185,600 |
| 22 Mar 2024 | 1,885.00 | 1,905.00 | 1,875.00 | 1,900.00 | 1,863.82 | 107,300 |
| 21 Mar 2024 | 1,914.00 | 1,923.00 | 1,891.00 | 1,891.00 | 1,854.99 | 98,100 |
| 19 Mar 2024 | 1,888.00 | 1,906.00 | 1,874.00 | 1,897.00 | 1,860.88 | 108,900 |
| 18 Mar 2024 | 1,876.00 | 1,885.00 | 1,860.00 | 1,879.00 | 1,843.22 | 104,600 |
| 15 Mar 2024 | 1,870.00 | 1,874.00 | 1,853.00 | 1,853.00 | 1,817.71 | 80,200 |
| 14 Mar 2024 | 1,866.00 | 1,882.00 | 1,847.00 | 1,880.00 | 1,844.20 | 100,800 |
| 13 Mar 2024 | 1,908.00 | 1,917.00 | 1,866.00 | 1,876.00 | 1,840.28 | 70,900 |
| 12 Mar 2024 | 1,867.00 | 1,896.00 | 1,848.00 | 1,895.00 | 1,858.91 | 84,300 |
| 11 Mar 2024 | 1,880.00 | 1,907.00 | 1,873.00 | 1,890.00 | 1,854.01 | 125,900 |
| 08 Mar 2024 | 1,890.00 | 1,910.00 | 1,870.00 | 1,900.00 | 1,863.82 | 100,000 |
| 07 Mar 2024 | 1,914.00 | 1,936.00 | 1,900.00 | 1,907.00 | 1,870.69 | 106,700 |
| 06 Mar 2024 | 1,910.00 | 1,914.00 | 1,890.00 | 1,896.00 | 1,859.90 | 89,900 |
| 05 Mar 2024 | 1,933.00 | 1,933.00 | 1,889.00 | 1,900.00 | 1,863.82 | 93,400 |
| 04 Mar 2024 | 1,959.00 | 1,985.00 | 1,932.00 | 1,932.00 | 1,895.21 | 99,300 |
| 01 Mar 2024 | 1,987.00 | 2,005.00 | 1,953.00 | 1,959.00 | 1,921.70 | 109,000 |
| 29 Feb 2024 | 1,949.00 | 1,977.00 | 1,942.00 | 1,975.00 | 1,937.39 | 122,000 |
| 28 Feb 2024 | 1,920.00 | 1,956.00 | 1,920.00 | 1,949.00 | 1,911.89 | 91,300 |
| 27 Feb 2024 | 1,914.00 | 1,928.00 | 1,906.00 | 1,921.00 | 1,884.42 | 86,000 |
| 26 Feb 2024 | 1,902.00 | 1,922.00 | 1,887.00 | 1,889.00 | 1,853.03 | 107,600 |
| 22 Feb 2024 | 1,940.00 | 1,966.00 | 1,897.00 | 1,910.00 | 1,873.63 | 146,800 |
| 21 Feb 2024 | 1,924.00 | 1,974.00 | 1,895.00 | 1,938.00 | 1,901.10 | 185,900 |
| 20 Feb 2024 | 1,930.00 | 1,930.00 | 1,883.00 | 1,886.00 | 1,850.09 | 109,600 |
| 19 Feb 2024 | 1,858.00 | 1,933.00 | 1,855.00 | 1,929.00 | 1,892.27 | 152,700 |
| 16 Feb 2024 | 1,871.00 | 1,900.00 | 1,859.00 | 1,862.00 | 1,826.54 | 126,300 |
| 15 Feb 2024 | 1,827.00 | 1,873.00 | 1,821.00 | 1,859.00 | 1,823.60 | 159,100 |
| 14 Feb 2024 | 1,831.00 | 1,841.00 | 1,812.00 | 1,828.00 | 1,793.19 | 115,000 |
| 13 Feb 2024 | 1,810.00 | 1,851.00 | 1,806.00 | 1,841.00 | 1,805.94 | 197,300 |
| 09 Feb 2024 | 1,813.00 | 1,837.00 | 1,801.00 | 1,801.00 | 1,766.70 | 94,500 |
| 08 Feb 2024 | 1,830.00 | 1,830.00 | 1,787.00 | 1,801.00 | 1,766.70 | 192,800 |
| 07 Feb 2024 | 1,825.00 | 1,855.00 | 1,819.00 | 1,849.00 | 1,813.79 | 163,500 |
| 06 Feb 2024 | 1,870.00 | 1,884.00 | 1,830.00 | 1,830.00 | 1,795.15 | 141,600 |
| 05 Feb 2024 | 1,860.00 | 1,877.00 | 1,833.00 | 1,877.00 | 1,841.26 | 193,000 |
| 02 Feb 2024 | 1,914.00 | 1,916.00 | 1,842.00 | 1,843.00 | 1,807.90 | 408,000 |
| 01 Feb 2024 | 1,913.00 | 1,973.00 | 1,908.00 | 1,948.00 | 1,910.91 | 163,700 |
| 31 Jan 2024 | 1,980.00 | 2,023.00 | 1,881.00 | 1,938.00 | 1,901.10 | 329,300 |
| 30 Jan 2024 | 2,000.00 | 2,012.00 | 1,971.00 | 1,974.00 | 1,936.41 | 163,200 |
| 29 Jan 2024 | 2,012.00 | 2,012.00 | 1,989.00 | 1,989.00 | 1,951.12 | 103,900 |
| 26 Jan 2024 | 2,011.00 | 2,043.00 | 2,001.00 | 2,012.00 | 1,973.69 | 140,900 |
| 25 Jan 2024 | 2,015.00 | 2,030.00 | 1,980.00 | 2,003.00 | 1,964.86 | 107,600 |
| 24 Jan 2024 | 2,018.00 | 2,043.00 | 2,006.00 | 2,026.00 | 1,987.42 | 100,500 |
| 23 Jan 2024 | 2,025.00 | 2,043.00 | 2,013.00 | 2,021.00 | 1,982.52 | 125,300 |
| 22 Jan 2024 | 2,000.00 | 2,021.00 | 1,993.00 | 2,019.00 | 1,980.55 | 75,900 |
| 19 Jan 2024 | 1,984.00 | 1,999.00 | 1,982.00 | 1,988.00 | 1,950.14 | 96,300 |
| 18 Jan 2024 | 1,950.00 | 1,980.00 | 1,950.00 | 1,959.00 | 1,921.70 | 80,200 |
| 17 Jan 2024 | 1,977.00 | 1,994.00 | 1,944.00 | 1,945.00 | 1,907.96 | 154,400 |
| 16 Jan 2024 | 2,008.00 | 2,011.00 | 1,975.00 | 1,977.00 | 1,939.35 | 125,300 |
| 15 Jan 2024 | 1,997.00 | 2,026.00 | 1,993.00 | 2,006.00 | 1,967.80 | 17,500 |
| 12 Jan 2024 | 2,015.00 | 2,027.00 | 1,986.00 | 2,003.00 | 1,964.86 | 72,400 |
| 11 Jan 2024 | 2,013.00 | 2,014.00 | 1,982.00 | 2,005.00 | 1,966.82 | 104,300 |
| 10 Jan 2024 | 2,006.00 | 2,020.00 | 1,995.00 | 2,011.00 | 1,972.71 | 107,000 |
| 09 Jan 2024 | 2,056.00 | 2,064.00 | 1,987.00 | 1,996.00 | 1,957.99 | 123,800 |
| 05 Jan 2024 | 2,060.00 | 2,077.00 | 2,015.00 | 2,018.00 | 1,979.57 | 185,800 |
| 04 Jan 2024 | 2,019.00 | 2,055.00 | 2,014.00 | 2,047.00 | 2,008.02 | 68,300 |
| 29 Dec 2023 | 2,034.00 | 2,050.00 | 2,013.00 | 2,048.00 | 2,009.00 | 87,400 |
| 28 Dec 2023 | 2,015.00 | 2,032.00 | 1,994.00 | 2,032.00 | 1,993.31 | 103,700 |
| 27 Dec 2023 | 1,959.00 | 1,986.00 | 1,951.00 | 1,986.00 | 1,948.18 | 97,600 |
| 26 Dec 2023 | 1,925.00 | 1,967.00 | 1,922.00 | 1,953.00 | 1,915.81 | 82,600 |
| 25 Dec 2023 | 1,967.00 | 1,967.00 | 1,922.00 | 1,926.00 | 1,889.32 | 101,600 |
| *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.