Singapore markets close in 6 hours 45 minutes
Straits Times Index
3,299.45 +26.73 (+0.82%) Nikkei
38,311.96 +759.80 (+2.02%) Hang Seng
16,968.53 +139.60 (+0.83%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,714.59 -221.28 (-0.33%) CMC Crypto 200
1,437.28 +22.52 (+1.59%)
Starts Proceed Investment Corporation (8979.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:54AM JST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 211,200.00 | 211,700.00 | 209,300.00 | 209,700.00 | 209,700.00 | 230 |
| 23 Apr 2024 | 212,600.00 | 214,000.00 | 210,600.00 | 210,900.00 | 210,900.00 | 1,100 |
| 22 Apr 2024 | 211,000.00 | 212,700.00 | 210,600.00 | 210,900.00 | 210,900.00 | 655 |
| 19 Apr 2024 | 210,400.00 | 211,900.00 | 208,200.00 | 209,600.00 | 209,600.00 | 496 |
| 18 Apr 2024 | 209,900.00 | 211,500.00 | 209,600.00 | 209,600.00 | 209,600.00 | 445 |
| 17 Apr 2024 | 210,500.00 | 212,400.00 | 209,400.00 | 211,100.00 | 211,100.00 | 511 |
| 16 Apr 2024 | 209,600.00 | 212,200.00 | 209,600.00 | 210,400.00 | 210,400.00 | 761 |
| 15 Apr 2024 | 210,300.00 | 212,600.00 | 208,600.00 | 209,100.00 | 209,100.00 | 713 |
| 12 Apr 2024 | 212,100.00 | 212,100.00 | 209,000.00 | 210,300.00 | 210,300.00 | 575 |
| 11 Apr 2024 | 210,000.00 | 212,300.00 | 208,700.00 | 211,700.00 | 211,700.00 | 752 |
| 10 Apr 2024 | 211,300.00 | 213,500.00 | 210,300.00 | 210,300.00 | 210,300.00 | 699 |
| 09 Apr 2024 | 212,000.00 | 212,800.00 | 211,300.00 | 211,300.00 | 211,300.00 | 608 |
| 08 Apr 2024 | 209,500.00 | 211,900.00 | 209,100.00 | 211,300.00 | 211,300.00 | 576 |
| 05 Apr 2024 | 211,000.00 | 211,000.00 | 208,200.00 | 208,700.00 | 208,700.00 | 615 |
| 04 Apr 2024 | 210,000.00 | 211,000.00 | 208,500.00 | 211,000.00 | 211,000.00 | 456 |
| 03 Apr 2024 | 209,300.00 | 209,700.00 | 207,900.00 | 208,700.00 | 208,700.00 | 598 |
| 02 Apr 2024 | 211,200.00 | 211,200.00 | 208,800.00 | 209,500.00 | 209,500.00 | 719 |
| 01 Apr 2024 | 214,500.00 | 217,000.00 | 210,400.00 | 211,100.00 | 211,100.00 | 940 |
| 29 Mar 2024 | 211,200.00 | 214,200.00 | 210,800.00 | 213,700.00 | 213,700.00 | 673 |
| 28 Mar 2024 | 211,700.00 | 212,000.00 | 209,900.00 | 211,200.00 | 211,200.00 | 991 |
| 27 Mar 2024 | 209,900.00 | 209,900.00 | 207,900.00 | 208,600.00 | 208,600.00 | 730 |
| 26 Mar 2024 | 209,300.00 | 209,300.00 | 206,800.00 | 207,400.00 | 207,400.00 | 461 |
| 25 Mar 2024 | 209,000.00 | 209,400.00 | 207,300.00 | 208,500.00 | 208,500.00 | 526 |
| 22 Mar 2024 | 207,100.00 | 209,000.00 | 206,100.00 | 208,700.00 | 208,700.00 | 765 |
| 21 Mar 2024 | 203,400.00 | 205,900.00 | 201,500.00 | 205,800.00 | 205,800.00 | 909 |
| 19 Mar 2024 | 197,500.00 | 203,800.00 | 197,400.00 | 202,500.00 | 202,500.00 | 1,187 |
| 18 Mar 2024 | 196,200.00 | 197,000.00 | 194,200.00 | 196,300.00 | 196,300.00 | 930 |
| 15 Mar 2024 | 193,000.00 | 197,000.00 | 192,900.00 | 195,400.00 | 195,400.00 | 1,136 |
| 14 Mar 2024 | 192,000.00 | 192,000.00 | 192,000.00 | 192,000.00 | 192,000.00 | 972 |
| 13 Mar 2024 | 191,800.00 | 191,900.00 | 187,800.00 | 190,300.00 | 190,300.00 | 932 |
| 12 Mar 2024 | 190,800.00 | 191,800.00 | 188,900.00 | 191,800.00 | 191,800.00 | 571 |
| 11 Mar 2024 | 192,300.00 | 193,300.00 | 189,500.00 | 189,800.00 | 189,800.00 | 930 |
| 08 Mar 2024 | 193,000.00 | 195,500.00 | 192,400.00 | 192,500.00 | 192,500.00 | 1,027 |
| 07 Mar 2024 | 196,600.00 | 197,400.00 | 193,300.00 | 196,400.00 | 196,400.00 | 712 |
| 06 Mar 2024 | 194,300.00 | 196,300.00 | 193,600.00 | 195,400.00 | 195,400.00 | 867 |
| 05 Mar 2024 | 191,900.00 | 194,200.00 | 190,400.00 | 193,700.00 | 193,700.00 | 928 |
| 04 Mar 2024 | 190,200.00 | 192,200.00 | 190,100.00 | 190,900.00 | 190,900.00 | 1,122 |
| 01 Mar 2024 | 192,600.00 | 192,600.00 | 190,500.00 | 191,000.00 | 191,000.00 | 764 |
| 29 Feb 2024 | 195,500.00 | 195,500.00 | 189,000.00 | 192,200.00 | 192,200.00 | 1,852 |
| 28 Feb 2024 | 195,400.00 | 195,600.00 | 193,500.00 | 194,900.00 | 194,900.00 | 849 |
| 27 Feb 2024 | 196,000.00 | 196,000.00 | 193,200.00 | 193,200.00 | 193,200.00 | 1,161 |
| 26 Feb 2024 | 195,100.00 | 195,600.00 | 193,200.00 | 194,500.00 | 194,500.00 | 983 |
| 22 Feb 2024 | 192,700.00 | 194,000.00 | 191,400.00 | 191,800.00 | 191,800.00 | 614 |
| 21 Feb 2024 | 196,100.00 | 196,900.00 | 192,000.00 | 194,100.00 | 194,100.00 | 1,009 |
| 20 Feb 2024 | 195,000.00 | 196,600.00 | 194,900.00 | 196,100.00 | 196,100.00 | 582 |
| 19 Feb 2024 | 194,200.00 | 195,100.00 | 192,100.00 | 193,000.00 | 193,000.00 | 533 |
| 16 Feb 2024 | 194,800.00 | 195,200.00 | 192,500.00 | 194,200.00 | 194,200.00 | 715 |
| 15 Feb 2024 | 195,900.00 | 196,600.00 | 194,300.00 | 194,800.00 | 194,800.00 | 831 |
| 14 Feb 2024 | 200,800.00 | 200,800.00 | 194,900.00 | 194,900.00 | 194,900.00 | 984 |
| 13 Feb 2024 | 200,200.00 | 201,100.00 | 199,000.00 | 200,200.00 | 200,200.00 | 620 |
| 09 Feb 2024 | 200,000.00 | 201,300.00 | 200,000.00 | 200,000.00 | 200,000.00 | 460 |
| 08 Feb 2024 | 200,900.00 | 201,300.00 | 199,200.00 | 199,800.00 | 199,800.00 | 553 |
| 07 Feb 2024 | 200,000.00 | 200,700.00 | 199,100.00 | 199,700.00 | 199,700.00 | 598 |
| 06 Feb 2024 | 198,500.00 | 200,000.00 | 197,900.00 | 200,000.00 | 200,000.00 | 618 |
| 05 Feb 2024 | 199,800.00 | 200,400.00 | 198,200.00 | 198,200.00 | 198,200.00 | 556 |
| 02 Feb 2024 | 199,900.00 | 201,000.00 | 199,500.00 | 199,700.00 | 199,700.00 | 763 |
| 01 Feb 2024 | 201,500.00 | 202,200.00 | 198,200.00 | 198,200.00 | 198,200.00 | 1,369 |
| 31 Jan 2024 | 202,400.00 | 204,400.00 | 202,000.00 | 203,400.00 | 203,400.00 | 1,028 |
| 30 Jan 2024 | 203,200.00 | 205,200.00 | 202,700.00 | 204,200.00 | 204,200.00 | 589 |
| 29 Jan 2024 | 202,700.00 | 204,900.00 | 202,400.00 | 204,800.00 | 204,800.00 | 531 |
| 26 Jan 2024 | 201,100.00 | 203,900.00 | 201,100.00 | 203,700.00 | 203,700.00 | 722 |
| 25 Jan 2024 | 200,500.00 | 202,400.00 | 200,200.00 | 202,100.00 | 202,100.00 | 498 |
| 24 Jan 2024 | 201,300.00 | 203,100.00 | 201,300.00 | 201,300.00 | 201,300.00 | 400 |
| 23 Jan 2024 | 202,000.00 | 203,500.00 | 201,500.00 | 201,600.00 | 201,600.00 | 505 |
| 22 Jan 2024 | 200,200.00 | 203,800.00 | 200,200.00 | 203,800.00 | 203,800.00 | 720 |
| 19 Jan 2024 | 198,500.00 | 200,400.00 | 198,100.00 | 200,200.00 | 200,200.00 | 393 |
| 18 Jan 2024 | 198,400.00 | 199,000.00 | 197,800.00 | 198,100.00 | 198,100.00 | 627 |
| 17 Jan 2024 | 202,000.00 | 202,300.00 | 198,600.00 | 198,600.00 | 198,600.00 | 734 |
| 16 Jan 2024 | 201,300.00 | 202,300.00 | 201,000.00 | 201,200.00 | 201,200.00 | 377 |
| 15 Jan 2024 | 200,000.00 | 201,400.00 | 200,000.00 | 201,100.00 | 201,100.00 | 70 |
| 12 Jan 2024 | 200,000.00 | 201,100.00 | 199,500.00 | 200,200.00 | 200,200.00 | 570 |
| 11 Jan 2024 | 200,800.00 | 201,200.00 | 199,800.00 | 199,800.00 | 199,800.00 | 417 |
| 10 Jan 2024 | 200,500.00 | 202,200.00 | 200,500.00 | 201,100.00 | 201,100.00 | 350 |
| 09 Jan 2024 | 201,300.00 | 202,900.00 | 199,700.00 | 200,500.00 | 200,500.00 | 574 |
| 05 Jan 2024 | 200,000.00 | 202,600.00 | 198,800.00 | 201,400.00 | 201,400.00 | 846 |
| 04 Jan 2024 | 200,000.00 | 201,000.00 | 197,000.00 | 198,000.00 | 198,000.00 | 1,440 |
| 29 Dec 2023 | 199,400.00 | 203,000.00 | 198,800.00 | 201,200.00 | 201,200.00 | 751 |
| 28 Dec 2023 | 196,500.00 | 198,900.00 | 195,400.00 | 198,600.00 | 198,600.00 | 458 |
| 27 Dec 2023 | 195,100.00 | 197,200.00 | 194,100.00 | 195,300.00 | 195,300.00 | 1,291 |
| 26 Dec 2023 | 196,000.00 | 197,000.00 | 194,500.00 | 195,100.00 | 195,100.00 | 737 |
| 25 Dec 2023 | 197,300.00 | 197,300.00 | 194,500.00 | 196,000.00 | 196,000.00 | 919 |
| 22 Dec 2023 | 195,800.00 | 199,400.00 | 195,500.00 | 198,600.00 | 198,600.00 | 656 |
| 21 Dec 2023 | 197,900.00 | 199,400.00 | 196,000.00 | 196,000.00 | 196,000.00 | 688 |
| 20 Dec 2023 | 195,700.00 | 197,900.00 | 195,300.00 | 197,800.00 | 197,800.00 | 690 |
| 19 Dec 2023 | 198,500.00 | 198,500.00 | 194,500.00 | 196,100.00 | 196,100.00 | 1,125 |
| 18 Dec 2023 | 198,100.00 | 199,300.00 | 196,900.00 | 198,900.00 | 198,900.00 | 640 |
| 15 Dec 2023 | 200,300.00 | 200,600.00 | 198,500.00 | 199,200.00 | 199,200.00 | 698 |
| 14 Dec 2023 | 201,900.00 | 202,000.00 | 199,800.00 | 200,300.00 | 200,300.00 | 366 |
| 13 Dec 2023 | 201,900.00 | 201,900.00 | 199,900.00 | 200,700.00 | 200,700.00 | 337 |
| 12 Dec 2023 | 203,000.00 | 203,000.00 | 200,500.00 | 201,400.00 | 201,400.00 | 436 |
| 11 Dec 2023 | 200,900.00 | 203,000.00 | 200,600.00 | 203,000.00 | 203,000.00 | 391 |
| 08 Dec 2023 | 200,600.00 | 200,900.00 | 199,500.00 | 199,700.00 | 199,700.00 | 779 |
| 07 Dec 2023 | 202,700.00 | 202,700.00 | 200,600.00 | 200,600.00 | 200,600.00 | 393 |
| 06 Dec 2023 | 201,800.00 | 203,700.00 | 201,400.00 | 203,200.00 | 203,200.00 | 482 |
| 05 Dec 2023 | 202,700.00 | 203,000.00 | 200,700.00 | 202,300.00 | 202,300.00 | 456 |
| 04 Dec 2023 | 200,700.00 | 204,000.00 | 200,100.00 | 202,700.00 | 202,700.00 | 717 |
| 01 Dec 2023 | 205,900.00 | 205,900.00 | 199,900.00 | 199,900.00 | 199,900.00 | 1,136 |
| 30 Nov 2023 | 205,200.00 | 205,400.00 | 203,500.00 | 205,300.00 | 205,300.00 | 1,005 |
| 29 Nov 2023 | 204,900.00 | 206,400.00 | 204,500.00 | 205,200.00 | 205,200.00 | 331 |
| 28 Nov 2023 | 205,600.00 | 207,000.00 | 204,500.00 | 204,900.00 | 204,900.00 | 469 |
| *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.