Singapore markets close in 28 minutes
Straits Times Index
3,285.48 -7.65 (-0.23%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,093.28 +52.90 (+0.66%) Bitcoin USD
63,945.69 -2,739.05 (-4.11%) CMC Crypto 200
1,364.02 -18.56 (-1.34%)
AEON Mall Co., Ltd. (8905.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,775.50 | 1,790.00 | 1,775.00 | 1,786.50 | 1,786.50 | 608,000 |
| 24 Apr 2024 | 1,799.50 | 1,800.00 | 1,778.50 | 1,783.50 | 1,783.50 | 970,200 |
| 23 Apr 2024 | 1,810.00 | 1,826.50 | 1,792.50 | 1,799.00 | 1,799.00 | 1,099,500 |
| 22 Apr 2024 | 1,761.00 | 1,792.00 | 1,752.00 | 1,792.00 | 1,792.00 | 1,988,500 |
| 19 Apr 2024 | 1,728.00 | 1,739.00 | 1,708.50 | 1,732.50 | 1,732.50 | 1,330,200 |
| 18 Apr 2024 | 1,702.00 | 1,728.50 | 1,702.00 | 1,723.00 | 1,723.00 | 876,300 |
| 17 Apr 2024 | 1,722.00 | 1,734.50 | 1,700.00 | 1,700.00 | 1,700.00 | 1,635,800 |
| 16 Apr 2024 | 1,742.00 | 1,743.00 | 1,713.50 | 1,715.50 | 1,715.50 | 1,393,100 |
| 15 Apr 2024 | 1,743.00 | 1,745.50 | 1,727.50 | 1,745.50 | 1,745.50 | 962,400 |
| 12 Apr 2024 | 1,746.00 | 1,747.00 | 1,734.00 | 1,746.50 | 1,746.50 | 1,266,300 |
| 11 Apr 2024 | 1,739.00 | 1,746.00 | 1,723.00 | 1,740.50 | 1,740.50 | 2,378,200 |
| 10 Apr 2024 | 1,759.50 | 1,774.50 | 1,733.00 | 1,740.00 | 1,740.00 | 5,034,200 |
| 09 Apr 2024 | 1,820.00 | 1,840.00 | 1,812.50 | 1,839.50 | 1,839.50 | 1,658,200 |
| 08 Apr 2024 | 1,799.50 | 1,811.50 | 1,790.00 | 1,811.50 | 1,811.50 | 991,100 |
| 05 Apr 2024 | 1,778.50 | 1,794.00 | 1,770.50 | 1,792.50 | 1,792.50 | 545,500 |
| 04 Apr 2024 | 1,799.50 | 1,804.00 | 1,784.50 | 1,784.50 | 1,784.50 | 703,400 |
| 03 Apr 2024 | 1,778.50 | 1,789.50 | 1,771.50 | 1,786.00 | 1,786.00 | 676,800 |
| 02 Apr 2024 | 1,787.00 | 1,793.00 | 1,774.00 | 1,779.00 | 1,779.00 | 966,400 |
| 01 Apr 2024 | 1,792.50 | 1,804.50 | 1,783.50 | 1,785.50 | 1,785.50 | 650,000 |
| 29 Mar 2024 | 1,791.50 | 1,805.50 | 1,789.00 | 1,796.00 | 1,796.00 | 608,700 |
| 28 Mar 2024 | 1,795.00 | 1,795.50 | 1,772.00 | 1,782.00 | 1,782.00 | 928,400 |
| 27 Mar 2024 | 1,779.00 | 1,794.00 | 1,771.50 | 1,790.50 | 1,790.50 | 1,059,300 |
| 26 Mar 2024 | 1,765.00 | 1,779.00 | 1,759.00 | 1,763.50 | 1,763.50 | 707,400 |
| 25 Mar 2024 | 1,771.50 | 1,773.50 | 1,753.00 | 1,762.50 | 1,762.50 | 867,800 |
| 22 Mar 2024 | 1,768.50 | 1,776.50 | 1,763.50 | 1,772.00 | 1,772.00 | 842,300 |
| 21 Mar 2024 | 1,791.00 | 1,793.50 | 1,761.00 | 1,762.50 | 1,762.50 | 1,069,600 |
| 19 Mar 2024 | 1,783.00 | 1,796.50 | 1,776.50 | 1,791.50 | 1,791.50 | 949,000 |
| 18 Mar 2024 | 1,776.50 | 1,788.00 | 1,772.50 | 1,783.50 | 1,783.50 | 1,002,400 |
| 15 Mar 2024 | 1,764.50 | 1,777.50 | 1,760.50 | 1,766.50 | 1,766.50 | 1,521,800 |
| 14 Mar 2024 | 1,752.00 | 1,767.00 | 1,742.50 | 1,767.00 | 1,767.00 | 816,700 |
| 13 Mar 2024 | 1,750.00 | 1,757.00 | 1,741.00 | 1,747.50 | 1,747.50 | 665,100 |
| 12 Mar 2024 | 1,735.00 | 1,751.50 | 1,720.50 | 1,749.50 | 1,749.50 | 679,200 |
| 11 Mar 2024 | 1,748.50 | 1,756.00 | 1,724.00 | 1,736.50 | 1,736.50 | 1,005,500 |
| 08 Mar 2024 | 1,747.50 | 1,755.50 | 1,739.50 | 1,748.00 | 1,748.00 | 825,000 |
| 07 Mar 2024 | 1,743.00 | 1,760.50 | 1,742.50 | 1,759.00 | 1,759.00 | 890,200 |
| 06 Mar 2024 | 1,723.50 | 1,749.00 | 1,719.50 | 1,742.00 | 1,742.00 | 1,005,300 |
| 05 Mar 2024 | 1,725.00 | 1,727.50 | 1,709.50 | 1,724.50 | 1,724.50 | 1,097,600 |
| 04 Mar 2024 | 1,730.00 | 1,744.00 | 1,723.00 | 1,734.00 | 1,734.00 | 1,345,500 |
| 01 Mar 2024 | 1,741.00 | 1,746.00 | 1,732.50 | 1,737.00 | 1,737.00 | 1,380,100 |
| 29 Feb 2024 | 1,766.00 | 1,769.50 | 1,743.00 | 1,749.00 | 1,749.00 | 1,225,800 |
| 28 Feb 2024 | 1,777.00 | 1,779.00 | 1,752.50 | 1,762.50 | 1,762.50 | 3,324,600 |
| 28 Feb 2024 | 25 Dividend | |||||
| 27 Feb 2024 | 1,811.00 | 1,819.00 | 1,795.00 | 1,805.00 | 1,780.00 | 4,275,700 |
| 26 Feb 2024 | 1,836.50 | 1,841.50 | 1,821.50 | 1,822.00 | 1,796.76 | 1,882,200 |
| 22 Feb 2024 | 1,837.00 | 1,837.00 | 1,822.50 | 1,830.00 | 1,804.65 | 1,271,300 |
| 21 Feb 2024 | 1,835.00 | 1,838.50 | 1,825.00 | 1,828.00 | 1,802.68 | 1,407,000 |
| 20 Feb 2024 | 1,827.50 | 1,834.00 | 1,822.50 | 1,826.50 | 1,801.20 | 1,062,200 |
| 19 Feb 2024 | 1,810.00 | 1,828.00 | 1,801.00 | 1,826.00 | 1,800.71 | 1,066,800 |
| 16 Feb 2024 | 1,815.50 | 1,816.00 | 1,797.00 | 1,800.50 | 1,775.56 | 1,421,400 |
| 15 Feb 2024 | 1,812.00 | 1,824.50 | 1,795.00 | 1,800.50 | 1,775.56 | 1,816,800 |
| 14 Feb 2024 | 1,840.00 | 1,842.00 | 1,813.00 | 1,813.00 | 1,787.89 | 1,649,900 |
| 13 Feb 2024 | 1,856.00 | 1,856.00 | 1,838.50 | 1,845.50 | 1,819.94 | 1,279,100 |
| 09 Feb 2024 | 1,843.00 | 1,853.00 | 1,833.00 | 1,841.50 | 1,815.99 | 1,026,700 |
| 08 Feb 2024 | 1,842.00 | 1,854.00 | 1,825.00 | 1,844.00 | 1,818.46 | 1,414,000 |
| 07 Feb 2024 | 1,856.00 | 1,862.50 | 1,845.00 | 1,853.50 | 1,827.83 | 955,000 |
| 06 Feb 2024 | 1,856.50 | 1,874.50 | 1,851.50 | 1,851.50 | 1,825.86 | 1,343,600 |
| 05 Feb 2024 | 1,834.50 | 1,871.00 | 1,823.50 | 1,866.50 | 1,840.65 | 1,415,800 |
| 02 Feb 2024 | 1,846.50 | 1,846.50 | 1,833.00 | 1,837.50 | 1,812.05 | 793,000 |
| 01 Feb 2024 | 1,835.00 | 1,835.00 | 1,816.50 | 1,833.00 | 1,807.61 | 1,034,500 |
| 31 Jan 2024 | 1,790.50 | 1,831.50 | 1,790.50 | 1,829.50 | 1,804.16 | 1,322,200 |
| 30 Jan 2024 | 1,805.50 | 1,807.50 | 1,788.00 | 1,788.00 | 1,763.24 | 889,600 |
| 29 Jan 2024 | 1,769.00 | 1,797.50 | 1,768.50 | 1,797.50 | 1,772.60 | 1,315,400 |
| 26 Jan 2024 | 1,798.50 | 1,802.00 | 1,789.00 | 1,791.00 | 1,766.19 | 1,073,400 |
| 25 Jan 2024 | 1,780.00 | 1,792.50 | 1,773.50 | 1,792.50 | 1,767.67 | 1,044,000 |
| 24 Jan 2024 | 1,802.50 | 1,806.50 | 1,785.00 | 1,785.00 | 1,760.28 | 1,088,300 |
| 23 Jan 2024 | 1,789.00 | 1,809.00 | 1,789.00 | 1,802.50 | 1,777.53 | 1,248,800 |
| 22 Jan 2024 | 1,813.00 | 1,814.00 | 1,801.50 | 1,811.50 | 1,786.41 | 728,000 |
| 19 Jan 2024 | 1,794.50 | 1,801.00 | 1,789.50 | 1,795.00 | 1,770.14 | 756,100 |
| 18 Jan 2024 | 1,809.50 | 1,817.50 | 1,786.50 | 1,786.50 | 1,761.76 | 1,671,700 |
| 17 Jan 2024 | 1,837.00 | 1,845.00 | 1,817.00 | 1,817.50 | 1,792.33 | 1,217,300 |
| 16 Jan 2024 | 1,808.00 | 1,841.00 | 1,806.00 | 1,828.50 | 1,803.17 | 992,700 |
| 15 Jan 2024 | 1,808.00 | 1,826.00 | 1,806.00 | 1,818.00 | 1,792.82 | 247,600 |
| 12 Jan 2024 | 1,823.00 | 1,859.00 | 1,788.50 | 1,801.50 | 1,776.55 | 1,987,100 |
| 11 Jan 2024 | 1,826.50 | 1,842.50 | 1,817.00 | 1,817.00 | 1,791.83 | 1,376,400 |
| 10 Jan 2024 | 1,803.00 | 1,816.00 | 1,797.00 | 1,813.50 | 1,788.38 | 679,900 |
| 09 Jan 2024 | 1,804.50 | 1,814.50 | 1,791.00 | 1,807.00 | 1,781.97 | 1,090,100 |
| 05 Jan 2024 | 1,800.00 | 1,812.00 | 1,800.00 | 1,808.00 | 1,782.96 | 847,100 |
| 04 Jan 2024 | 1,777.00 | 1,788.00 | 1,758.00 | 1,787.50 | 1,762.74 | 801,900 |
| 29 Dec 2023 | 1,767.50 | 1,779.00 | 1,763.50 | 1,772.00 | 1,747.46 | 564,800 |
| 28 Dec 2023 | 1,765.00 | 1,767.00 | 1,755.50 | 1,764.50 | 1,740.06 | 612,200 |
| 27 Dec 2023 | 1,760.00 | 1,762.00 | 1,753.00 | 1,759.00 | 1,734.64 | 444,000 |
| 26 Dec 2023 | 1,744.00 | 1,755.50 | 1,742.00 | 1,750.50 | 1,726.25 | 443,900 |
| 25 Dec 2023 | 1,742.00 | 1,745.00 | 1,736.00 | 1,741.00 | 1,716.89 | 317,600 |
| 22 Dec 2023 | 1,730.00 | 1,736.00 | 1,726.00 | 1,733.50 | 1,709.49 | 444,200 |
| 21 Dec 2023 | 1,737.00 | 1,737.00 | 1,729.50 | 1,730.00 | 1,706.04 | 329,800 |
| 20 Dec 2023 | 1,733.00 | 1,743.00 | 1,729.00 | 1,738.00 | 1,713.93 | 464,100 |
| 19 Dec 2023 | 1,730.50 | 1,730.50 | 1,703.50 | 1,725.00 | 1,701.11 | 647,400 |
| 18 Dec 2023 | 1,719.50 | 1,724.00 | 1,700.50 | 1,721.50 | 1,697.66 | 911,200 |
| 15 Dec 2023 | 1,730.50 | 1,735.50 | 1,721.50 | 1,735.50 | 1,711.46 | 2,587,900 |
| 14 Dec 2023 | 1,752.00 | 1,752.50 | 1,729.50 | 1,739.50 | 1,715.41 | 763,200 |
| 13 Dec 2023 | 1,742.00 | 1,753.00 | 1,740.50 | 1,749.00 | 1,724.78 | 767,600 |
| 12 Dec 2023 | 1,738.50 | 1,747.50 | 1,735.50 | 1,739.50 | 1,715.41 | 652,800 |
| 11 Dec 2023 | 1,731.00 | 1,731.00 | 1,723.00 | 1,731.00 | 1,707.03 | 602,500 |
| 08 Dec 2023 | 1,722.50 | 1,729.50 | 1,715.50 | 1,726.00 | 1,702.09 | 861,400 |
| 07 Dec 2023 | 1,728.50 | 1,732.00 | 1,723.00 | 1,729.50 | 1,705.55 | 437,800 |
| 06 Dec 2023 | 1,728.00 | 1,734.00 | 1,726.00 | 1,730.50 | 1,706.53 | 401,700 |
| 05 Dec 2023 | 1,733.00 | 1,739.50 | 1,726.00 | 1,727.50 | 1,703.57 | 408,700 |
| 04 Dec 2023 | 1,736.00 | 1,740.50 | 1,728.50 | 1,730.00 | 1,706.04 | 482,300 |
| 01 Dec 2023 | 1,723.00 | 1,736.50 | 1,721.50 | 1,726.50 | 1,702.59 | 523,400 |
| 30 Nov 2023 | 1,718.00 | 1,721.50 | 1,706.00 | 1,719.50 | 1,695.68 | 747,800 |
| *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.