Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,020.11 -1,434.51 (-2.23%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Mainichi Comnet Co., Ltd. (8908.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 805.00 | 811.00 | 791.00 | 791.00 | 791.00 | 63,900 |
| 25 Apr 2024 | 812.00 | 812.00 | 802.00 | 804.00 | 804.00 | 15,100 |
| 24 Apr 2024 | 812.00 | 815.00 | 801.00 | 807.00 | 807.00 | 19,200 |
| 23 Apr 2024 | 803.00 | 809.00 | 799.00 | 807.00 | 807.00 | 11,900 |
| 22 Apr 2024 | 785.00 | 799.00 | 785.00 | 798.00 | 798.00 | 13,300 |
| 19 Apr 2024 | 791.00 | 796.00 | 770.00 | 779.00 | 779.00 | 19,300 |
| 18 Apr 2024 | 782.00 | 792.00 | 782.00 | 786.00 | 786.00 | 8,000 |
| 17 Apr 2024 | 792.00 | 794.00 | 782.00 | 782.00 | 782.00 | 17,300 |
| 16 Apr 2024 | 808.00 | 808.00 | 780.00 | 784.00 | 784.00 | 24,400 |
| 15 Apr 2024 | 805.00 | 806.00 | 800.00 | 800.00 | 800.00 | 12,000 |
| 12 Apr 2024 | 808.00 | 810.00 | 802.00 | 806.00 | 806.00 | 12,700 |
| 11 Apr 2024 | 806.00 | 812.00 | 802.00 | 812.00 | 812.00 | 26,400 |
| 10 Apr 2024 | 820.00 | 823.00 | 818.00 | 818.00 | 818.00 | 21,800 |
| 09 Apr 2024 | 816.00 | 821.00 | 813.00 | 821.00 | 821.00 | 14,000 |
| 08 Apr 2024 | 820.00 | 820.00 | 813.00 | 819.00 | 819.00 | 20,100 |
| 05 Apr 2024 | 812.00 | 817.00 | 808.00 | 816.00 | 816.00 | 10,100 |
| 04 Apr 2024 | 817.00 | 820.00 | 807.00 | 818.00 | 818.00 | 25,900 |
| 03 Apr 2024 | 802.00 | 819.00 | 800.00 | 810.00 | 810.00 | 12,300 |
| 02 Apr 2024 | 810.00 | 812.00 | 801.00 | 805.00 | 805.00 | 11,900 |
| 01 Apr 2024 | 816.00 | 819.00 | 807.00 | 810.00 | 810.00 | 18,200 |
| 29 Mar 2024 | 799.00 | 808.00 | 799.00 | 808.00 | 808.00 | 25,600 |
| 28 Mar 2024 | 801.00 | 809.00 | 800.00 | 800.00 | 800.00 | 32,700 |
| 27 Mar 2024 | 789.00 | 801.00 | 787.00 | 801.00 | 801.00 | 29,000 |
| 26 Mar 2024 | 778.00 | 789.00 | 778.00 | 789.00 | 789.00 | 16,500 |
| 25 Mar 2024 | 787.00 | 788.00 | 777.00 | 778.00 | 778.00 | 17,900 |
| 22 Mar 2024 | 791.00 | 791.00 | 782.00 | 787.00 | 787.00 | 11,200 |
| 21 Mar 2024 | 790.00 | 797.00 | 787.00 | 791.00 | 791.00 | 18,300 |
| 19 Mar 2024 | 777.00 | 789.00 | 775.00 | 787.00 | 787.00 | 27,300 |
| 18 Mar 2024 | 775.00 | 779.00 | 767.00 | 773.00 | 773.00 | 13,100 |
| 15 Mar 2024 | 767.00 | 775.00 | 767.00 | 775.00 | 775.00 | 9,400 |
| 14 Mar 2024 | 765.00 | 772.00 | 765.00 | 767.00 | 767.00 | 6,000 |
| 13 Mar 2024 | 769.00 | 772.00 | 765.00 | 765.00 | 765.00 | 6,400 |
| 12 Mar 2024 | 763.00 | 768.00 | 756.00 | 768.00 | 768.00 | 7,000 |
| 11 Mar 2024 | 773.00 | 776.00 | 757.00 | 760.00 | 760.00 | 14,700 |
| 08 Mar 2024 | 771.00 | 779.00 | 771.00 | 776.00 | 776.00 | 13,200 |
| 07 Mar 2024 | 777.00 | 778.00 | 770.00 | 771.00 | 771.00 | 9,200 |
| 06 Mar 2024 | 772.00 | 777.00 | 768.00 | 770.00 | 770.00 | 9,900 |
| 05 Mar 2024 | 776.00 | 779.00 | 762.00 | 770.00 | 770.00 | 20,400 |
| 04 Mar 2024 | 780.00 | 784.00 | 776.00 | 776.00 | 776.00 | 20,900 |
| 01 Mar 2024 | 772.00 | 780.00 | 771.00 | 776.00 | 776.00 | 17,900 |
| 29 Feb 2024 | 766.00 | 778.00 | 765.00 | 772.00 | 772.00 | 20,200 |
| 28 Feb 2024 | 752.00 | 769.00 | 752.00 | 762.00 | 762.00 | 21,500 |
| 27 Feb 2024 | 741.00 | 754.00 | 741.00 | 750.00 | 750.00 | 19,500 |
| 26 Feb 2024 | 744.00 | 745.00 | 733.00 | 734.00 | 734.00 | 36,500 |
| 22 Feb 2024 | 737.00 | 752.00 | 737.00 | 744.00 | 744.00 | 23,400 |
| 21 Feb 2024 | 741.00 | 744.00 | 731.00 | 732.00 | 732.00 | 34,800 |
| 20 Feb 2024 | 758.00 | 760.00 | 746.00 | 746.00 | 746.00 | 16,100 |
| 19 Feb 2024 | 748.00 | 759.00 | 746.00 | 758.00 | 758.00 | 9,500 |
| 16 Feb 2024 | 746.00 | 753.00 | 743.00 | 751.00 | 751.00 | 11,800 |
| 15 Feb 2024 | 750.00 | 751.00 | 745.00 | 745.00 | 745.00 | 8,000 |
| 14 Feb 2024 | 758.00 | 758.00 | 748.00 | 750.00 | 750.00 | 14,300 |
| 13 Feb 2024 | 745.00 | 763.00 | 745.00 | 759.00 | 759.00 | 19,000 |
| 09 Feb 2024 | 748.00 | 754.00 | 742.00 | 742.00 | 742.00 | 17,800 |
| 08 Feb 2024 | 743.00 | 743.00 | 735.00 | 735.00 | 735.00 | 26,800 |
| 07 Feb 2024 | 754.00 | 754.00 | 743.00 | 743.00 | 743.00 | 27,200 |
| 06 Feb 2024 | 768.00 | 768.00 | 755.00 | 755.00 | 755.00 | 15,000 |
| 05 Feb 2024 | 769.00 | 774.00 | 761.00 | 769.00 | 769.00 | 27,000 |
| 02 Feb 2024 | 775.00 | 775.00 | 765.00 | 766.00 | 766.00 | 14,000 |
| 01 Feb 2024 | 780.00 | 787.00 | 774.00 | 774.00 | 774.00 | 10,200 |
| 31 Jan 2024 | 775.00 | 784.00 | 775.00 | 779.00 | 779.00 | 15,400 |
| 30 Jan 2024 | 790.00 | 791.00 | 770.00 | 770.00 | 770.00 | 82,300 |
| 29 Jan 2024 | 788.00 | 795.00 | 786.00 | 790.00 | 790.00 | 20,100 |
| 26 Jan 2024 | 784.00 | 784.00 | 777.00 | 777.00 | 777.00 | 13,400 |
| 25 Jan 2024 | 770.00 | 785.00 | 770.00 | 780.00 | 780.00 | 15,000 |
| 24 Jan 2024 | 777.00 | 780.00 | 770.00 | 770.00 | 770.00 | 16,400 |
| 23 Jan 2024 | 778.00 | 792.00 | 778.00 | 778.00 | 778.00 | 25,700 |
| 22 Jan 2024 | 769.00 | 795.00 | 768.00 | 782.00 | 782.00 | 38,100 |
| 19 Jan 2024 | 762.00 | 772.00 | 759.00 | 768.00 | 768.00 | 17,000 |
| 18 Jan 2024 | 756.00 | 773.00 | 756.00 | 767.00 | 767.00 | 23,000 |
| 17 Jan 2024 | 743.00 | 768.00 | 743.00 | 756.00 | 756.00 | 48,500 |
| 16 Jan 2024 | 752.00 | 759.00 | 745.00 | 746.00 | 746.00 | 17,900 |
| 15 Jan 2024 | 770.00 | 770.00 | 757.00 | 760.00 | 760.00 | 6,500 |
| 12 Jan 2024 | 778.00 | 779.00 | 762.00 | 770.00 | 770.00 | 43,700 |
| 11 Jan 2024 | 758.00 | 768.00 | 758.00 | 766.00 | 766.00 | 21,400 |
| 10 Jan 2024 | 754.00 | 765.00 | 753.00 | 758.00 | 758.00 | 22,600 |
| 09 Jan 2024 | 749.00 | 755.00 | 748.00 | 752.00 | 752.00 | 14,100 |
| 05 Jan 2024 | 749.00 | 751.00 | 745.00 | 747.00 | 747.00 | 8,400 |
| 04 Jan 2024 | 738.00 | 747.00 | 733.00 | 744.00 | 744.00 | 14,400 |
| 29 Dec 2023 | 741.00 | 743.00 | 737.00 | 738.00 | 738.00 | 6,000 |
| 28 Dec 2023 | 734.00 | 745.00 | 734.00 | 741.00 | 741.00 | 7,700 |
| 27 Dec 2023 | 729.00 | 739.00 | 726.00 | 739.00 | 739.00 | 17,700 |
| 26 Dec 2023 | 727.00 | 734.00 | 727.00 | 729.00 | 729.00 | 9,000 |
| 25 Dec 2023 | 732.00 | 735.00 | 729.00 | 730.00 | 730.00 | 9,000 |
| 22 Dec 2023 | 740.00 | 741.00 | 731.00 | 735.00 | 735.00 | 11,400 |
| 21 Dec 2023 | 743.00 | 743.00 | 738.00 | 738.00 | 738.00 | 5,900 |
| 20 Dec 2023 | 741.00 | 744.00 | 740.00 | 740.00 | 740.00 | 5,000 |
| 19 Dec 2023 | 736.00 | 744.00 | 735.00 | 741.00 | 741.00 | 8,900 |
| 18 Dec 2023 | 739.00 | 739.00 | 734.00 | 734.00 | 734.00 | 8,700 |
| 15 Dec 2023 | 743.00 | 744.00 | 738.00 | 739.00 | 739.00 | 7,500 |
| 14 Dec 2023 | 738.00 | 745.00 | 738.00 | 743.00 | 743.00 | 6,200 |
| 13 Dec 2023 | 740.00 | 743.00 | 735.00 | 740.00 | 740.00 | 10,100 |
| 12 Dec 2023 | 743.00 | 745.00 | 740.00 | 740.00 | 740.00 | 9,100 |
| 11 Dec 2023 | 742.00 | 749.00 | 742.00 | 742.00 | 742.00 | 6,300 |
| 08 Dec 2023 | 742.00 | 747.00 | 741.00 | 742.00 | 742.00 | 16,100 |
| 07 Dec 2023 | 751.00 | 751.00 | 745.00 | 747.00 | 747.00 | 8,300 |
| 06 Dec 2023 | 746.00 | 753.00 | 746.00 | 748.00 | 748.00 | 10,800 |
| 05 Dec 2023 | 753.00 | 753.00 | 747.00 | 747.00 | 747.00 | 8,600 |
| 04 Dec 2023 | 748.00 | 753.00 | 745.00 | 753.00 | 753.00 | 18,200 |
| 01 Dec 2023 | 743.00 | 748.00 | 743.00 | 746.00 | 746.00 | 9,900 |
| 30 Nov 2023 | 740.00 | 747.00 | 740.00 | 743.00 | 743.00 | 26,000 |
| *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.