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
63,556.28 +557.16 (+0.88%) CMC Crypto 200
1,389.45 -7.08 (-0.51%)
Starts Proceed Investment Corporation (8979.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 205,500.00 | 207,200.00 | 204,100.00 | 207,000.00 | 207,000.00 | 1,012 |
| 26 Apr 2024 | 5120 Dividend | |||||
| 25 Apr 2024 | 209,800.00 | 211,600.00 | 209,200.00 | 210,100.00 | 204,980.00 | 617 |
| 24 Apr 2024 | 211,200.00 | 211,700.00 | 209,200.00 | 209,200.00 | 204,101.94 | 826 |
| 23 Apr 2024 | 212,600.00 | 214,000.00 | 210,600.00 | 210,900.00 | 205,760.50 | 1,100 |
| 22 Apr 2024 | 211,000.00 | 212,700.00 | 210,600.00 | 210,900.00 | 205,760.50 | 655 |
| 19 Apr 2024 | 210,400.00 | 211,900.00 | 208,200.00 | 209,600.00 | 204,492.19 | 496 |
| 18 Apr 2024 | 209,900.00 | 211,500.00 | 209,600.00 | 209,600.00 | 204,492.19 | 445 |
| 17 Apr 2024 | 210,500.00 | 212,400.00 | 209,400.00 | 211,100.00 | 205,955.63 | 511 |
| 16 Apr 2024 | 209,600.00 | 212,200.00 | 209,600.00 | 210,400.00 | 205,272.69 | 761 |
| 15 Apr 2024 | 210,300.00 | 212,600.00 | 208,600.00 | 209,100.00 | 204,004.36 | 713 |
| 12 Apr 2024 | 212,100.00 | 212,100.00 | 209,000.00 | 210,300.00 | 205,175.13 | 575 |
| 11 Apr 2024 | 210,000.00 | 212,300.00 | 208,700.00 | 211,700.00 | 206,541.00 | 752 |
| 10 Apr 2024 | 211,300.00 | 213,500.00 | 210,300.00 | 210,300.00 | 205,175.13 | 699 |
| 09 Apr 2024 | 212,000.00 | 212,800.00 | 211,300.00 | 211,300.00 | 206,150.75 | 608 |
| 08 Apr 2024 | 209,500.00 | 211,900.00 | 209,100.00 | 211,300.00 | 206,150.75 | 576 |
| 05 Apr 2024 | 211,000.00 | 211,000.00 | 208,200.00 | 208,700.00 | 203,614.11 | 615 |
| 04 Apr 2024 | 210,000.00 | 211,000.00 | 208,500.00 | 211,000.00 | 205,858.06 | 456 |
| 03 Apr 2024 | 209,300.00 | 209,700.00 | 207,900.00 | 208,700.00 | 203,614.11 | 598 |
| 02 Apr 2024 | 211,200.00 | 211,200.00 | 208,800.00 | 209,500.00 | 204,394.63 | 719 |
| 01 Apr 2024 | 214,500.00 | 217,000.00 | 210,400.00 | 211,100.00 | 205,955.63 | 940 |
| 29 Mar 2024 | 211,200.00 | 214,200.00 | 210,800.00 | 213,700.00 | 208,492.27 | 673 |
| 28 Mar 2024 | 211,700.00 | 212,000.00 | 209,900.00 | 211,200.00 | 206,053.19 | 991 |
| 27 Mar 2024 | 209,900.00 | 209,900.00 | 207,900.00 | 208,600.00 | 203,516.55 | 730 |
| 26 Mar 2024 | 209,300.00 | 209,300.00 | 206,800.00 | 207,400.00 | 202,345.80 | 461 |
| 25 Mar 2024 | 209,000.00 | 209,400.00 | 207,300.00 | 208,500.00 | 203,418.98 | 526 |
| 22 Mar 2024 | 207,100.00 | 209,000.00 | 206,100.00 | 208,700.00 | 203,614.11 | 765 |
| 21 Mar 2024 | 203,400.00 | 205,900.00 | 201,500.00 | 205,800.00 | 200,784.78 | 909 |
| 19 Mar 2024 | 197,500.00 | 203,800.00 | 197,400.00 | 202,500.00 | 197,565.20 | 1,187 |
| 18 Mar 2024 | 196,200.00 | 197,000.00 | 194,200.00 | 196,300.00 | 191,516.30 | 930 |
| 15 Mar 2024 | 193,000.00 | 197,000.00 | 192,900.00 | 195,400.00 | 190,638.23 | 1,136 |
| 14 Mar 2024 | 192,000.00 | 192,000.00 | 192,000.00 | 192,000.00 | 187,321.08 | 972 |
| 13 Mar 2024 | 191,800.00 | 191,900.00 | 187,800.00 | 190,300.00 | 185,662.52 | 932 |
| 12 Mar 2024 | 190,800.00 | 191,800.00 | 188,900.00 | 191,800.00 | 187,125.95 | 571 |
| 11 Mar 2024 | 192,300.00 | 193,300.00 | 189,500.00 | 189,800.00 | 185,174.70 | 930 |
| 08 Mar 2024 | 193,000.00 | 195,500.00 | 192,400.00 | 192,500.00 | 187,808.89 | 1,027 |
| 07 Mar 2024 | 196,600.00 | 197,400.00 | 193,300.00 | 196,400.00 | 191,613.86 | 712 |
| 06 Mar 2024 | 194,300.00 | 196,300.00 | 193,600.00 | 195,400.00 | 190,638.23 | 867 |
| 05 Mar 2024 | 191,900.00 | 194,200.00 | 190,400.00 | 193,700.00 | 188,979.66 | 928 |
| 04 Mar 2024 | 190,200.00 | 192,200.00 | 190,100.00 | 190,900.00 | 186,247.89 | 1,122 |
| 01 Mar 2024 | 192,600.00 | 192,600.00 | 190,500.00 | 191,000.00 | 186,345.45 | 764 |
| 29 Feb 2024 | 195,500.00 | 195,500.00 | 189,000.00 | 192,200.00 | 187,516.20 | 1,852 |
| 28 Feb 2024 | 195,400.00 | 195,600.00 | 193,500.00 | 194,900.00 | 190,150.41 | 849 |
| 27 Feb 2024 | 196,000.00 | 196,000.00 | 193,200.00 | 193,200.00 | 188,491.84 | 1,161 |
| 26 Feb 2024 | 195,100.00 | 195,600.00 | 193,200.00 | 194,500.00 | 189,760.16 | 983 |
| 22 Feb 2024 | 192,700.00 | 194,000.00 | 191,400.00 | 191,800.00 | 187,125.95 | 614 |
| 21 Feb 2024 | 196,100.00 | 196,900.00 | 192,000.00 | 194,100.00 | 189,369.91 | 1,009 |
| 20 Feb 2024 | 195,000.00 | 196,600.00 | 194,900.00 | 196,100.00 | 191,321.17 | 582 |
| 19 Feb 2024 | 194,200.00 | 195,100.00 | 192,100.00 | 193,000.00 | 188,296.72 | 533 |
| 16 Feb 2024 | 194,800.00 | 195,200.00 | 192,500.00 | 194,200.00 | 189,467.47 | 715 |
| 15 Feb 2024 | 195,900.00 | 196,600.00 | 194,300.00 | 194,800.00 | 190,052.84 | 831 |
| 14 Feb 2024 | 200,800.00 | 200,800.00 | 194,900.00 | 194,900.00 | 190,150.41 | 984 |
| 13 Feb 2024 | 200,200.00 | 201,100.00 | 199,000.00 | 200,200.00 | 195,321.25 | 620 |
| 09 Feb 2024 | 200,000.00 | 201,300.00 | 200,000.00 | 200,000.00 | 195,126.13 | 460 |
| 08 Feb 2024 | 200,900.00 | 201,300.00 | 199,200.00 | 199,800.00 | 194,931.00 | 553 |
| 07 Feb 2024 | 200,000.00 | 200,700.00 | 199,100.00 | 199,700.00 | 194,833.44 | 598 |
| 06 Feb 2024 | 198,500.00 | 200,000.00 | 197,900.00 | 200,000.00 | 195,126.13 | 618 |
| 05 Feb 2024 | 199,800.00 | 200,400.00 | 198,200.00 | 198,200.00 | 193,370.00 | 556 |
| 02 Feb 2024 | 199,900.00 | 201,000.00 | 199,500.00 | 199,700.00 | 194,833.44 | 763 |
| 01 Feb 2024 | 201,500.00 | 202,200.00 | 198,200.00 | 198,200.00 | 193,370.00 | 1,369 |
| 31 Jan 2024 | 202,400.00 | 204,400.00 | 202,000.00 | 203,400.00 | 198,443.27 | 1,028 |
| 30 Jan 2024 | 203,200.00 | 205,200.00 | 202,700.00 | 204,200.00 | 199,223.78 | 589 |
| 29 Jan 2024 | 202,700.00 | 204,900.00 | 202,400.00 | 204,800.00 | 199,809.16 | 531 |
| 26 Jan 2024 | 201,100.00 | 203,900.00 | 201,100.00 | 203,700.00 | 198,735.97 | 722 |
| 25 Jan 2024 | 200,500.00 | 202,400.00 | 200,200.00 | 202,100.00 | 197,174.95 | 498 |
| 24 Jan 2024 | 201,300.00 | 203,100.00 | 201,300.00 | 201,300.00 | 196,394.45 | 400 |
| 23 Jan 2024 | 202,000.00 | 203,500.00 | 201,500.00 | 201,600.00 | 196,687.14 | 505 |
| 22 Jan 2024 | 200,200.00 | 203,800.00 | 200,200.00 | 203,800.00 | 198,833.53 | 720 |
| 19 Jan 2024 | 198,500.00 | 200,400.00 | 198,100.00 | 200,200.00 | 195,321.25 | 393 |
| 18 Jan 2024 | 198,400.00 | 199,000.00 | 197,800.00 | 198,100.00 | 193,272.44 | 627 |
| 17 Jan 2024 | 202,000.00 | 202,300.00 | 198,600.00 | 198,600.00 | 193,760.25 | 734 |
| 16 Jan 2024 | 201,300.00 | 202,300.00 | 201,000.00 | 201,200.00 | 196,296.89 | 377 |
| 15 Jan 2024 | 200,000.00 | 201,400.00 | 200,000.00 | 201,100.00 | 196,199.33 | 70 |
| 12 Jan 2024 | 200,000.00 | 201,100.00 | 199,500.00 | 200,200.00 | 195,321.25 | 570 |
| 11 Jan 2024 | 200,800.00 | 201,200.00 | 199,800.00 | 199,800.00 | 194,931.00 | 417 |
| 10 Jan 2024 | 200,500.00 | 202,200.00 | 200,500.00 | 201,100.00 | 196,199.33 | 350 |
| 09 Jan 2024 | 201,300.00 | 202,900.00 | 199,700.00 | 200,500.00 | 195,613.94 | 574 |
| 05 Jan 2024 | 200,000.00 | 202,600.00 | 198,800.00 | 201,400.00 | 196,492.02 | 846 |
| 04 Jan 2024 | 200,000.00 | 201,000.00 | 197,000.00 | 198,000.00 | 193,174.86 | 1,440 |
| 29 Dec 2023 | 199,400.00 | 203,000.00 | 198,800.00 | 201,200.00 | 196,296.89 | 751 |
| 28 Dec 2023 | 196,500.00 | 198,900.00 | 195,400.00 | 198,600.00 | 193,760.25 | 458 |
| 27 Dec 2023 | 195,100.00 | 197,200.00 | 194,100.00 | 195,300.00 | 190,540.67 | 1,291 |
| 26 Dec 2023 | 196,000.00 | 197,000.00 | 194,500.00 | 195,100.00 | 190,345.53 | 737 |
| 25 Dec 2023 | 197,300.00 | 197,300.00 | 194,500.00 | 196,000.00 | 191,223.61 | 919 |
| 22 Dec 2023 | 195,800.00 | 199,400.00 | 195,500.00 | 198,600.00 | 193,760.25 | 656 |
| 21 Dec 2023 | 197,900.00 | 199,400.00 | 196,000.00 | 196,000.00 | 191,223.61 | 688 |
| 20 Dec 2023 | 195,700.00 | 197,900.00 | 195,300.00 | 197,800.00 | 192,979.73 | 690 |
| 19 Dec 2023 | 198,500.00 | 198,500.00 | 194,500.00 | 196,100.00 | 191,321.17 | 1,125 |
| 18 Dec 2023 | 198,100.00 | 199,300.00 | 196,900.00 | 198,900.00 | 194,052.94 | 640 |
| 15 Dec 2023 | 200,300.00 | 200,600.00 | 198,500.00 | 199,200.00 | 194,345.63 | 698 |
| 14 Dec 2023 | 201,900.00 | 202,000.00 | 199,800.00 | 200,300.00 | 195,418.81 | 366 |
| 13 Dec 2023 | 201,900.00 | 201,900.00 | 199,900.00 | 200,700.00 | 195,809.06 | 337 |
| 12 Dec 2023 | 203,000.00 | 203,000.00 | 200,500.00 | 201,400.00 | 196,492.02 | 436 |
| 11 Dec 2023 | 200,900.00 | 203,000.00 | 200,600.00 | 203,000.00 | 198,053.02 | 391 |
| 08 Dec 2023 | 200,600.00 | 200,900.00 | 199,500.00 | 199,700.00 | 194,833.44 | 779 |
| 07 Dec 2023 | 202,700.00 | 202,700.00 | 200,600.00 | 200,600.00 | 195,711.50 | 393 |
| 06 Dec 2023 | 201,800.00 | 203,700.00 | 201,400.00 | 203,200.00 | 198,248.14 | 482 |
| 05 Dec 2023 | 202,700.00 | 203,000.00 | 200,700.00 | 202,300.00 | 197,370.08 | 456 |
| 04 Dec 2023 | 200,700.00 | 204,000.00 | 200,100.00 | 202,700.00 | 197,760.33 | 717 |
| 01 Dec 2023 | 205,900.00 | 205,900.00 | 199,900.00 | 199,900.00 | 195,028.56 | 1,136 |
| *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.