Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,367.90 +507.35 (+0.83%) CMC Crypto 200
1,275.04 -8.79 (-0.68%)
Nippon Building Fund Inc. (8951.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 568,000.00 | 568,000.00 | 558,000.00 | 563,000.00 | 563,000.00 | 8,188 |
| 27 Jun 2024 | 578,000.00 | 578,000.00 | 563,000.00 | 564,000.00 | 564,000.00 | 7,995 |
| 27 Jun 2024 | 12500 Dividend | |||||
| 26 Jun 2024 | 597,000.00 | 597,000.00 | 587,000.00 | 590,000.00 | 577,500.00 | 7,676 |
| 25 Jun 2024 | 586,000.00 | 596,000.00 | 585,000.00 | 595,000.00 | 582,394.06 | 3,456 |
| 24 Jun 2024 | 585,000.00 | 589,000.00 | 584,000.00 | 586,000.00 | 573,584.75 | 2,648 |
| 21 Jun 2024 | 583,000.00 | 588,000.00 | 582,000.00 | 583,000.00 | 570,648.31 | 4,522 |
| 20 Jun 2024 | 583,000.00 | 589,000.00 | 580,000.00 | 583,000.00 | 570,648.31 | 3,252 |
| 19 Jun 2024 | 575,000.00 | 585,000.00 | 573,000.00 | 583,000.00 | 570,648.31 | 3,735 |
| 18 Jun 2024 | 580,000.00 | 582,000.00 | 571,000.00 | 575,000.00 | 562,817.75 | 3,797 |
| 17 Jun 2024 | 578,000.00 | 582,000.00 | 576,000.00 | 579,000.00 | 566,733.06 | 3,546 |
| 14 Jun 2024 | 574,000.00 | 582,000.00 | 571,000.00 | 580,000.00 | 567,711.88 | 4,569 |
| 13 Jun 2024 | 575,000.00 | 575,000.00 | 570,000.00 | 570,000.00 | 557,923.69 | 4,645 |
| 12 Jun 2024 | 574,000.00 | 576,000.00 | 570,000.00 | 570,000.00 | 557,923.69 | 3,268 |
| 11 Jun 2024 | 575,000.00 | 576,000.00 | 571,000.00 | 572,000.00 | 559,881.31 | 2,579 |
| 10 Jun 2024 | 577,000.00 | 579,000.00 | 571,000.00 | 573,000.00 | 560,860.13 | 3,016 |
| 07 Jun 2024 | 584,000.00 | 584,000.00 | 577,000.00 | 582,000.00 | 569,669.50 | 3,043 |
| 06 Jun 2024 | 578,000.00 | 587,000.00 | 577,000.00 | 587,000.00 | 574,563.56 | 4,547 |
| 05 Jun 2024 | 584,000.00 | 587,000.00 | 578,000.00 | 578,000.00 | 565,754.25 | 3,969 |
| 04 Jun 2024 | 578,000.00 | 585,000.00 | 571,000.00 | 581,000.00 | 568,690.69 | 6,440 |
| 03 Jun 2024 | 584,000.00 | 588,000.00 | 575,000.00 | 575,000.00 | 562,817.75 | 6,669 |
| 31 May 2024 | 572,000.00 | 587,000.00 | 567,000.00 | 587,000.00 | 574,563.56 | 35,279 |
| 30 May 2024 | 572,000.00 | 572,000.00 | 564,000.00 | 569,000.00 | 556,944.88 | 6,517 |
| 29 May 2024 | 573,000.00 | 576,000.00 | 568,000.00 | 569,000.00 | 556,944.88 | 4,351 |
| 28 May 2024 | 570,000.00 | 576,000.00 | 568,000.00 | 576,000.00 | 563,796.56 | 3,910 |
| 27 May 2024 | 569,000.00 | 571,000.00 | 562,000.00 | 571,000.00 | 558,902.50 | 3,900 |
| 24 May 2024 | 569,000.00 | 571,000.00 | 566,000.00 | 568,000.00 | 555,966.06 | 4,128 |
| 23 May 2024 | 583,000.00 | 586,000.00 | 569,000.00 | 574,000.00 | 561,838.94 | 6,637 |
| 22 May 2024 | 584,000.00 | 587,000.00 | 576,000.00 | 583,000.00 | 570,648.31 | 4,846 |
| 21 May 2024 | 585,000.00 | 586,000.00 | 578,000.00 | 581,000.00 | 568,690.69 | 4,296 |
| 20 May 2024 | 590,000.00 | 590,000.00 | 580,000.00 | 583,000.00 | 570,648.31 | 5,669 |
| 17 May 2024 | 595,000.00 | 600,000.00 | 586,000.00 | 589,000.00 | 576,521.19 | 5,801 |
| 16 May 2024 | 598,000.00 | 601,000.00 | 595,000.00 | 598,000.00 | 585,330.50 | 4,452 |
| 15 May 2024 | 598,000.00 | 599,000.00 | 594,000.00 | 597,000.00 | 584,351.69 | 3,345 |
| 14 May 2024 | 599,000.00 | 602,000.00 | 597,000.00 | 600,000.00 | 587,288.13 | 3,482 |
| 13 May 2024 | 594,000.00 | 600,000.00 | 593,000.00 | 600,000.00 | 587,288.13 | 2,738 |
| 10 May 2024 | 600,000.00 | 601,000.00 | 589,000.00 | 595,000.00 | 582,394.06 | 6,840 |
| 09 May 2024 | 600,000.00 | 602,000.00 | 598,000.00 | 600,000.00 | 587,288.13 | 2,696 |
| 08 May 2024 | 609,000.00 | 609,000.00 | 597,000.00 | 599,000.00 | 586,309.31 | 4,729 |
| 07 May 2024 | 610,000.00 | 613,000.00 | 605,000.00 | 609,000.00 | 596,097.44 | 3,450 |
| 02 May 2024 | 602,000.00 | 614,000.00 | 602,000.00 | 614,000.00 | 600,991.50 | 6,477 |
| 01 May 2024 | 601,000.00 | 603,000.00 | 598,000.00 | 601,000.00 | 588,266.94 | 2,932 |
| 30 Apr 2024 | 605,000.00 | 605,000.00 | 593,000.00 | 603,000.00 | 590,224.56 | 5,681 |
| 26 Apr 2024 | 594,000.00 | 600,000.00 | 591,000.00 | 600,000.00 | 587,288.13 | 2,928 |
| 25 Apr 2024 | 601,000.00 | 603,000.00 | 592,000.00 | 593,000.00 | 580,436.44 | 4,038 |
| 24 Apr 2024 | 604,000.00 | 606,000.00 | 598,000.00 | 601,000.00 | 588,266.94 | 2,856 |
| 23 Apr 2024 | 605,000.00 | 613,000.00 | 601,000.00 | 606,000.00 | 593,161.00 | 4,815 |
| 22 Apr 2024 | 598,000.00 | 604,000.00 | 598,000.00 | 598,000.00 | 585,330.50 | 3,714 |
| 19 Apr 2024 | 599,000.00 | 604,000.00 | 593,000.00 | 595,000.00 | 582,394.06 | 3,965 |
| 18 Apr 2024 | 606,000.00 | 611,000.00 | 600,000.00 | 600,000.00 | 587,288.13 | 4,369 |
| 17 Apr 2024 | 601,000.00 | 606,000.00 | 598,000.00 | 602,000.00 | 589,245.75 | 4,231 |
| 16 Apr 2024 | 588,000.00 | 603,000.00 | 585,000.00 | 600,000.00 | 587,288.13 | 5,792 |
| 15 Apr 2024 | 595,000.00 | 595,000.00 | 586,000.00 | 586,000.00 | 573,584.75 | 4,016 |
| 12 Apr 2024 | 606,000.00 | 606,000.00 | 592,000.00 | 596,000.00 | 583,372.88 | 4,691 |
| 11 Apr 2024 | 598,000.00 | 608,000.00 | 596,000.00 | 604,000.00 | 591,203.38 | 6,409 |
| 10 Apr 2024 | 605,000.00 | 611,000.00 | 600,000.00 | 602,000.00 | 589,245.75 | 3,758 |
| 09 Apr 2024 | 608,000.00 | 609,000.00 | 604,000.00 | 606,000.00 | 593,161.00 | 4,212 |
| 08 Apr 2024 | 598,000.00 | 605,000.00 | 596,000.00 | 605,000.00 | 592,182.19 | 3,261 |
| 05 Apr 2024 | 600,000.00 | 600,000.00 | 592,000.00 | 598,000.00 | 585,330.50 | 4,963 |
| 04 Apr 2024 | 595,000.00 | 601,000.00 | 595,000.00 | 597,000.00 | 584,351.69 | 2,892 |
| 03 Apr 2024 | 593,000.00 | 601,000.00 | 591,000.00 | 598,000.00 | 585,330.50 | 5,157 |
| 02 Apr 2024 | 600,000.00 | 601,000.00 | 594,000.00 | 597,000.00 | 584,351.69 | 3,530 |
| 01 Apr 2024 | 600,000.00 | 606,000.00 | 595,000.00 | 599,000.00 | 586,309.31 | 2,949 |
| 29 Mar 2024 | 608,000.00 | 608,000.00 | 600,000.00 | 602,000.00 | 589,245.75 | 1,656 |
| 28 Mar 2024 | 609,000.00 | 609,000.00 | 601,000.00 | 605,000.00 | 592,182.19 | 6,544 |
| 27 Mar 2024 | 603,000.00 | 606,000.00 | 601,000.00 | 601,000.00 | 588,266.94 | 4,964 |
| 26 Mar 2024 | 607,000.00 | 608,000.00 | 599,000.00 | 600,000.00 | 587,288.13 | 4,339 |
| 25 Mar 2024 | 617,000.00 | 617,000.00 | 608,000.00 | 609,000.00 | 596,097.44 | 3,350 |
| 22 Mar 2024 | 616,000.00 | 619,000.00 | 612,000.00 | 616,000.00 | 602,949.13 | 4,258 |
| 21 Mar 2024 | 609,000.00 | 612,000.00 | 603,000.00 | 612,000.00 | 599,033.88 | 5,409 |
| 19 Mar 2024 | 588,000.00 | 610,000.00 | 585,000.00 | 607,000.00 | 594,139.81 | 7,899 |
| 18 Mar 2024 | 589,000.00 | 589,000.00 | 577,000.00 | 581,000.00 | 568,690.69 | 5,208 |
| 15 Mar 2024 | 585,000.00 | 592,000.00 | 579,000.00 | 584,000.00 | 571,627.13 | 9,994 |
| 14 Mar 2024 | 574,000.00 | 583,000.00 | 571,000.00 | 583,000.00 | 570,648.31 | 5,869 |
| 13 Mar 2024 | 575,000.00 | 575,000.00 | 564,000.00 | 572,000.00 | 559,881.31 | 4,854 |
| 12 Mar 2024 | 576,000.00 | 578,000.00 | 570,000.00 | 574,000.00 | 561,838.94 | 2,634 |
| 11 Mar 2024 | 576,000.00 | 577,000.00 | 571,000.00 | 576,000.00 | 563,796.56 | 3,042 |
| 08 Mar 2024 | 566,000.00 | 577,000.00 | 565,000.00 | 576,000.00 | 563,796.56 | 6,037 |
| 07 Mar 2024 | 574,000.00 | 579,000.00 | 566,000.00 | 569,000.00 | 556,944.88 | 5,446 |
| 06 Mar 2024 | 594,000.00 | 594,000.00 | 575,000.00 | 575,000.00 | 562,817.75 | 4,412 |
| 05 Mar 2024 | 592,000.00 | 592,000.00 | 580,000.00 | 587,000.00 | 574,563.56 | 5,160 |
| 04 Mar 2024 | 584,000.00 | 592,000.00 | 584,000.00 | 587,000.00 | 574,563.56 | 4,539 |
| 01 Mar 2024 | 582,000.00 | 587,000.00 | 579,000.00 | 581,000.00 | 568,690.69 | 4,330 |
| 29 Feb 2024 | 589,000.00 | 589,000.00 | 576,000.00 | 577,000.00 | 564,775.38 | 10,607 |
| 28 Feb 2024 | 590,000.00 | 590,000.00 | 584,000.00 | 588,000.00 | 575,542.38 | 6,641 |
| 27 Feb 2024 | 586,000.00 | 590,000.00 | 581,000.00 | 586,000.00 | 573,584.75 | 6,340 |
| 26 Feb 2024 | 582,000.00 | 587,000.00 | 580,000.00 | 586,000.00 | 573,584.75 | 5,345 |
| 22 Feb 2024 | 569,000.00 | 582,000.00 | 564,000.00 | 578,000.00 | 565,754.25 | 7,211 |
| 21 Feb 2024 | 583,000.00 | 583,000.00 | 571,000.00 | 579,000.00 | 566,733.06 | 4,959 |
| 20 Feb 2024 | 582,000.00 | 583,000.00 | 572,000.00 | 575,000.00 | 562,817.75 | 4,660 |
| 19 Feb 2024 | 571,000.00 | 579,000.00 | 569,000.00 | 579,000.00 | 566,733.06 | 5,146 |
| 16 Feb 2024 | 576,000.00 | 582,000.00 | 568,000.00 | 572,000.00 | 559,881.31 | 7,907 |
| 15 Feb 2024 | 579,000.00 | 583,000.00 | 575,000.00 | 578,000.00 | 565,754.25 | 4,544 |
| 14 Feb 2024 | 583,000.00 | 584,000.00 | 577,000.00 | 578,000.00 | 565,754.25 | 4,423 |
| 13 Feb 2024 | 587,000.00 | 589,000.00 | 582,000.00 | 585,000.00 | 572,605.94 | 3,694 |
| 09 Feb 2024 | 591,000.00 | 593,000.00 | 584,000.00 | 584,000.00 | 571,627.13 | 4,745 |
| 08 Feb 2024 | 589,000.00 | 593,000.00 | 588,000.00 | 588,000.00 | 575,542.38 | 2,833 |
| 07 Feb 2024 | 597,000.00 | 598,000.00 | 588,000.00 | 588,000.00 | 575,542.38 | 3,597 |
| 06 Feb 2024 | 594,000.00 | 598,000.00 | 591,000.00 | 596,000.00 | 583,372.88 | 3,777 |
| 05 Feb 2024 | 601,000.00 | 605,000.00 | 595,000.00 | 596,000.00 | 583,372.88 | 3,975 |
| *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.