Singapore markets closed

Starts Proceed Investment Corporation (8979.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
204,200.00-3,400.00 (-1.64%)
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024209,000.00209,000.00203,700.00204,200.00204,200.00431
28 May 2024207,900.00209,000.00206,200.00207,600.00207,600.00438
27 May 2024208,200.00208,900.00206,300.00208,300.00208,300.00313
24 May 2024206,900.00208,200.00205,300.00207,600.00207,600.00297
23 May 2024207,300.00207,800.00206,100.00207,300.00207,300.00382
22 May 2024208,600.00208,600.00206,100.00206,700.00206,700.00443
21 May 2024208,800.00209,700.00207,600.00208,000.00208,000.00294
20 May 2024209,600.00209,600.00207,900.00208,800.00208,800.00353
17 May 2024206,400.00209,500.00206,200.00207,700.00207,700.00387
16 May 2024207,500.00208,200.00206,500.00208,000.00208,000.00434
15 May 2024208,500.00209,000.00206,600.00207,500.00207,500.00345
14 May 2024211,100.00211,100.00208,500.00208,700.00208,700.00675
13 May 2024207,500.00210,800.00207,500.00210,800.00210,800.00372
10 May 2024210,000.00210,000.00207,100.00208,900.00208,900.00740
09 May 2024213,000.00213,000.00208,900.00209,300.00209,300.00406
08 May 2024212,300.00213,500.00210,900.00210,900.00210,900.00417
07 May 2024209,300.00213,400.00209,300.00213,400.00213,400.00843
02 May 2024208,800.00211,000.00208,700.00209,200.00209,200.00683
01 May 2024206,500.00208,900.00205,800.00208,800.00208,800.00392
30 Apr 2024206,500.00207,700.00205,100.00207,000.00207,000.00674
26 Apr 2024205,500.00207,200.00204,100.00207,000.00207,000.001,012
26 Apr 20245120 Dividend
25 Apr 2024209,800.00211,600.00209,200.00210,100.00204,980.00617
24 Apr 2024211,200.00211,700.00209,200.00209,200.00204,101.94826
23 Apr 2024212,600.00214,000.00210,600.00210,900.00205,760.501,100
22 Apr 2024211,000.00212,700.00210,600.00210,900.00205,760.50655
19 Apr 2024210,400.00211,900.00208,200.00209,600.00204,492.19496
18 Apr 2024209,900.00211,500.00209,600.00209,600.00204,492.19445
17 Apr 2024210,500.00212,400.00209,400.00211,100.00205,955.63511
16 Apr 2024209,600.00212,200.00209,600.00210,400.00205,272.69761
15 Apr 2024210,300.00212,600.00208,600.00209,100.00204,004.36713
12 Apr 2024212,100.00212,100.00209,000.00210,300.00205,175.13575
11 Apr 2024210,000.00212,300.00208,700.00211,700.00206,541.00752
10 Apr 2024211,300.00213,500.00210,300.00210,300.00205,175.13699
09 Apr 2024212,000.00212,800.00211,300.00211,300.00206,150.75608
08 Apr 2024209,500.00211,900.00209,100.00211,300.00206,150.75576
05 Apr 2024211,000.00211,000.00208,200.00208,700.00203,614.11615
04 Apr 2024210,000.00211,000.00208,500.00211,000.00205,858.06456
03 Apr 2024209,300.00209,700.00207,900.00208,700.00203,614.11598
02 Apr 2024211,200.00211,200.00208,800.00209,500.00204,394.63719
01 Apr 2024214,500.00217,000.00210,400.00211,100.00205,955.63940
29 Mar 2024211,200.00214,200.00210,800.00213,700.00208,492.27673
28 Mar 2024211,700.00212,000.00209,900.00211,200.00206,053.19991
27 Mar 2024209,900.00209,900.00207,900.00208,600.00203,516.55730
26 Mar 2024209,300.00209,300.00206,800.00207,400.00202,345.80461
25 Mar 2024209,000.00209,400.00207,300.00208,500.00203,418.98526
22 Mar 2024207,100.00209,000.00206,100.00208,700.00203,614.11765
21 Mar 2024203,400.00205,900.00201,500.00205,800.00200,784.78909
19 Mar 2024197,500.00203,800.00197,400.00202,500.00197,565.201,187
18 Mar 2024196,200.00197,000.00194,200.00196,300.00191,516.30930
15 Mar 2024193,000.00197,000.00192,900.00195,400.00190,638.231,136
14 Mar 2024192,000.00192,000.00192,000.00192,000.00187,321.08972
13 Mar 2024191,800.00191,900.00187,800.00190,300.00185,662.52932
12 Mar 2024190,800.00191,800.00188,900.00191,800.00187,125.95571
11 Mar 2024192,300.00193,300.00189,500.00189,800.00185,174.70930
08 Mar 2024193,000.00195,500.00192,400.00192,500.00187,808.891,027
07 Mar 2024196,600.00197,400.00193,300.00196,400.00191,613.86712
06 Mar 2024194,300.00196,300.00193,600.00195,400.00190,638.23867
05 Mar 2024191,900.00194,200.00190,400.00193,700.00188,979.66928
04 Mar 2024190,200.00192,200.00190,100.00190,900.00186,247.891,122
01 Mar 2024192,600.00192,600.00190,500.00191,000.00186,345.45764
29 Feb 2024195,500.00195,500.00189,000.00192,200.00187,516.201,852
28 Feb 2024195,400.00195,600.00193,500.00194,900.00190,150.41849
27 Feb 2024196,000.00196,000.00193,200.00193,200.00188,491.841,161
26 Feb 2024195,100.00195,600.00193,200.00194,500.00189,760.16983
22 Feb 2024192,700.00194,000.00191,400.00191,800.00187,125.95614
21 Feb 2024196,100.00196,900.00192,000.00194,100.00189,369.911,009
20 Feb 2024195,000.00196,600.00194,900.00196,100.00191,321.17582
19 Feb 2024194,200.00195,100.00192,100.00193,000.00188,296.72533
16 Feb 2024194,800.00195,200.00192,500.00194,200.00189,467.47715
15 Feb 2024195,900.00196,600.00194,300.00194,800.00190,052.84831
14 Feb 2024200,800.00200,800.00194,900.00194,900.00190,150.41984
13 Feb 2024200,200.00201,100.00199,000.00200,200.00195,321.25620
09 Feb 2024200,000.00201,300.00200,000.00200,000.00195,126.13460
08 Feb 2024200,900.00201,300.00199,200.00199,800.00194,931.00553
07 Feb 2024200,000.00200,700.00199,100.00199,700.00194,833.44598
06 Feb 2024198,500.00200,000.00197,900.00200,000.00195,126.13618
05 Feb 2024199,800.00200,400.00198,200.00198,200.00193,370.00556
02 Feb 2024199,900.00201,000.00199,500.00199,700.00194,833.44763
01 Feb 2024201,500.00202,200.00198,200.00198,200.00193,370.001,369
31 Jan 2024202,400.00204,400.00202,000.00203,400.00198,443.271,028
30 Jan 2024203,200.00205,200.00202,700.00204,200.00199,223.78589
29 Jan 2024202,700.00204,900.00202,400.00204,800.00199,809.16531
26 Jan 2024201,100.00203,900.00201,100.00203,700.00198,735.97722
25 Jan 2024200,500.00202,400.00200,200.00202,100.00197,174.95498
24 Jan 2024201,300.00203,100.00201,300.00201,300.00196,394.45400
23 Jan 2024202,000.00203,500.00201,500.00201,600.00196,687.14505
22 Jan 2024200,200.00203,800.00200,200.00203,800.00198,833.53720
19 Jan 2024198,500.00200,400.00198,100.00200,200.00195,321.25393
18 Jan 2024198,400.00199,000.00197,800.00198,100.00193,272.44627
17 Jan 2024202,000.00202,300.00198,600.00198,600.00193,760.25734
16 Jan 2024201,300.00202,300.00201,000.00201,200.00196,296.89377
15 Jan 2024200,000.00201,400.00200,000.00201,100.00196,199.3370
12 Jan 2024200,000.00201,100.00199,500.00200,200.00195,321.25570
11 Jan 2024200,800.00201,200.00199,800.00199,800.00194,931.00417
10 Jan 2024200,500.00202,200.00200,500.00201,100.00196,199.33350
09 Jan 2024201,300.00202,900.00199,700.00200,500.00195,613.94574
05 Jan 2024200,000.00202,600.00198,800.00201,400.00196,492.02846
04 Jan 2024200,000.00201,000.00197,000.00198,000.00193,174.861,440
29 Dec 2023199,400.00203,000.00198,800.00201,200.00196,296.89751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...