Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,207.12 +34.97 (+0.43%) Bitcoin USD
61,483.66 +2,124.33 (+3.58%) CMC Crypto 200
1,323.02 +46.04 (+3.60%)
Grandy House Corporation (8999.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 590.00 | 591.00 | 578.00 | 578.00 | 578.00 | 115,400 |
| 01 May 2024 | 600.00 | 601.00 | 590.00 | 590.00 | 590.00 | 89,700 |
| 30 Apr 2024 | 607.00 | 607.00 | 598.00 | 607.00 | 607.00 | 56,100 |
| 26 Apr 2024 | 597.00 | 605.00 | 596.00 | 597.00 | 597.00 | 192,000 |
| 25 Apr 2024 | 600.00 | 604.00 | 598.00 | 598.00 | 598.00 | 71,800 |
| 24 Apr 2024 | 602.00 | 603.00 | 600.00 | 603.00 | 603.00 | 39,300 |
| 23 Apr 2024 | 600.00 | 602.00 | 598.00 | 599.00 | 599.00 | 33,700 |
| 22 Apr 2024 | 592.00 | 600.00 | 588.00 | 597.00 | 597.00 | 63,000 |
| 19 Apr 2024 | 594.00 | 596.00 | 583.00 | 587.00 | 587.00 | 70,700 |
| 18 Apr 2024 | 590.00 | 597.00 | 588.00 | 597.00 | 597.00 | 41,600 |
| 17 Apr 2024 | 600.00 | 601.00 | 589.00 | 590.00 | 590.00 | 76,400 |
| 16 Apr 2024 | 605.00 | 606.00 | 593.00 | 596.00 | 596.00 | 107,800 |
| 15 Apr 2024 | 604.00 | 609.00 | 602.00 | 607.00 | 607.00 | 47,100 |
| 12 Apr 2024 | 606.00 | 611.00 | 603.00 | 604.00 | 604.00 | 101,700 |
| 11 Apr 2024 | 609.00 | 615.00 | 605.00 | 608.00 | 608.00 | 60,300 |
| 10 Apr 2024 | 615.00 | 617.00 | 612.00 | 613.00 | 613.00 | 58,400 |
| 09 Apr 2024 | 611.00 | 614.00 | 605.00 | 613.00 | 613.00 | 72,500 |
| 08 Apr 2024 | 610.00 | 611.00 | 601.00 | 607.00 | 607.00 | 82,500 |
| 05 Apr 2024 | 599.00 | 605.00 | 594.00 | 605.00 | 605.00 | 126,300 |
| 04 Apr 2024 | 618.00 | 618.00 | 602.00 | 602.00 | 602.00 | 100,500 |
| 03 Apr 2024 | 620.00 | 621.00 | 609.00 | 613.00 | 613.00 | 118,100 |
| 02 Apr 2024 | 627.00 | 629.00 | 620.00 | 624.00 | 624.00 | 109,000 |
| 01 Apr 2024 | 627.00 | 631.00 | 619.00 | 622.00 | 622.00 | 194,300 |
| 29 Mar 2024 | 608.00 | 622.00 | 608.00 | 619.00 | 619.00 | 156,900 |
| 28 Mar 2024 | 605.00 | 610.00 | 599.00 | 602.00 | 602.00 | 519,700 |
| 28 Mar 2024 | 32 Dividend | |||||
| 27 Mar 2024 | 656.00 | 665.00 | 654.00 | 657.00 | 625.00 | 473,700 |
| 26 Mar 2024 | 645.00 | 659.00 | 640.00 | 656.00 | 624.05 | 458,900 |
| 25 Mar 2024 | 682.00 | 682.00 | 670.00 | 675.00 | 642.12 | 275,500 |
| 22 Mar 2024 | 681.00 | 682.00 | 675.00 | 682.00 | 648.78 | 170,900 |
| 21 Mar 2024 | 670.00 | 683.00 | 669.00 | 678.00 | 644.98 | 202,200 |
| 19 Mar 2024 | 656.00 | 665.00 | 653.00 | 665.00 | 632.61 | 124,500 |
| 18 Mar 2024 | 654.00 | 659.00 | 654.00 | 657.00 | 625.00 | 83,700 |
| 15 Mar 2024 | 651.00 | 657.00 | 651.00 | 654.00 | 622.15 | 84,000 |
| 14 Mar 2024 | 649.00 | 655.00 | 648.00 | 653.00 | 621.19 | 61,400 |
| 13 Mar 2024 | 654.00 | 657.00 | 643.00 | 647.00 | 615.49 | 82,300 |
| 12 Mar 2024 | 650.00 | 654.00 | 644.00 | 653.00 | 621.19 | 62,900 |
| 11 Mar 2024 | 656.00 | 657.00 | 644.00 | 652.00 | 620.24 | 144,600 |
| 08 Mar 2024 | 645.00 | 659.00 | 645.00 | 658.00 | 625.95 | 112,500 |
| 07 Mar 2024 | 649.00 | 652.00 | 645.00 | 649.00 | 617.39 | 71,900 |
| 06 Mar 2024 | 646.00 | 650.00 | 645.00 | 648.00 | 616.44 | 60,800 |
| 05 Mar 2024 | 647.00 | 648.00 | 639.00 | 646.00 | 614.54 | 80,800 |
| 04 Mar 2024 | 660.00 | 660.00 | 645.00 | 648.00 | 616.44 | 88,900 |
| 01 Mar 2024 | 662.00 | 662.00 | 653.00 | 655.00 | 623.10 | 106,900 |
| 29 Feb 2024 | 667.00 | 673.00 | 662.00 | 662.00 | 629.76 | 92,800 |
| 28 Feb 2024 | 654.00 | 665.00 | 653.00 | 665.00 | 632.61 | 104,100 |
| 27 Feb 2024 | 648.00 | 656.00 | 648.00 | 651.00 | 619.29 | 87,200 |
| 26 Feb 2024 | 644.00 | 649.00 | 643.00 | 645.00 | 613.58 | 58,400 |
| 22 Feb 2024 | 644.00 | 645.00 | 641.00 | 644.00 | 612.63 | 48,100 |
| 21 Feb 2024 | 649.00 | 649.00 | 642.00 | 642.00 | 610.73 | 46,300 |
| 20 Feb 2024 | 649.00 | 656.00 | 647.00 | 649.00 | 617.39 | 90,700 |
| 19 Feb 2024 | 641.00 | 648.00 | 641.00 | 646.00 | 614.54 | 64,300 |
| 16 Feb 2024 | 641.00 | 644.00 | 639.00 | 640.00 | 608.83 | 47,400 |
| 15 Feb 2024 | 650.00 | 653.00 | 636.00 | 636.00 | 605.02 | 81,100 |
| 14 Feb 2024 | 642.00 | 655.00 | 640.00 | 652.00 | 620.24 | 186,600 |
| 13 Feb 2024 | 652.00 | 652.00 | 637.00 | 638.00 | 606.93 | 212,800 |
| 09 Feb 2024 | 651.00 | 658.00 | 649.00 | 652.00 | 620.24 | 68,400 |
| 08 Feb 2024 | 658.00 | 658.00 | 649.00 | 652.00 | 620.24 | 96,200 |
| 07 Feb 2024 | 655.00 | 658.00 | 653.00 | 658.00 | 625.95 | 57,000 |
| 06 Feb 2024 | 657.00 | 661.00 | 654.00 | 656.00 | 624.05 | 58,600 |
| 05 Feb 2024 | 660.00 | 663.00 | 654.00 | 663.00 | 630.71 | 85,300 |
| 02 Feb 2024 | 666.00 | 667.00 | 656.00 | 656.00 | 624.05 | 89,700 |
| 01 Feb 2024 | 675.00 | 675.00 | 666.00 | 668.00 | 635.46 | 54,100 |
| 31 Jan 2024 | 661.00 | 676.00 | 661.00 | 676.00 | 643.07 | 100,400 |
| 30 Jan 2024 | 659.00 | 666.00 | 659.00 | 661.00 | 628.81 | 191,800 |
| 29 Jan 2024 | 660.00 | 663.00 | 655.00 | 660.00 | 627.85 | 90,000 |
| 26 Jan 2024 | 654.00 | 657.00 | 651.00 | 657.00 | 625.00 | 78,400 |
| 25 Jan 2024 | 643.00 | 652.00 | 642.00 | 652.00 | 620.24 | 58,900 |
| 24 Jan 2024 | 645.00 | 646.00 | 642.00 | 643.00 | 611.68 | 61,400 |
| 23 Jan 2024 | 651.00 | 651.00 | 642.00 | 643.00 | 611.68 | 64,100 |
| 22 Jan 2024 | 645.00 | 652.00 | 645.00 | 648.00 | 616.44 | 119,600 |
| 19 Jan 2024 | 641.00 | 642.00 | 637.00 | 639.00 | 607.88 | 55,900 |
| 18 Jan 2024 | 642.00 | 644.00 | 638.00 | 640.00 | 608.83 | 65,000 |
| 17 Jan 2024 | 649.00 | 652.00 | 642.00 | 642.00 | 610.73 | 66,700 |
| 16 Jan 2024 | 652.00 | 652.00 | 643.00 | 647.00 | 615.49 | 94,200 |
| 15 Jan 2024 | 646.00 | 648.00 | 645.00 | 647.00 | 615.49 | 11,000 |
| 12 Jan 2024 | 644.00 | 646.00 | 641.00 | 645.00 | 613.58 | 104,800 |
| 11 Jan 2024 | 639.00 | 642.00 | 635.00 | 639.00 | 607.88 | 174,200 |
| 10 Jan 2024 | 636.00 | 639.00 | 630.00 | 631.00 | 600.27 | 130,300 |
| 09 Jan 2024 | 629.00 | 636.00 | 628.00 | 634.00 | 603.12 | 126,500 |
| 05 Jan 2024 | 629.00 | 633.00 | 625.00 | 626.00 | 595.51 | 88,800 |
| 04 Jan 2024 | 620.00 | 627.00 | 617.00 | 624.00 | 593.61 | 105,800 |
| 29 Dec 2023 | 609.00 | 614.00 | 607.00 | 614.00 | 584.09 | 62,900 |
| 28 Dec 2023 | 607.00 | 613.00 | 605.00 | 609.00 | 579.34 | 91,200 |
| 27 Dec 2023 | 601.00 | 607.00 | 600.00 | 607.00 | 577.44 | 66,400 |
| 26 Dec 2023 | 599.00 | 602.00 | 597.00 | 599.00 | 569.82 | 34,400 |
| 25 Dec 2023 | 598.00 | 601.00 | 597.00 | 600.00 | 570.78 | 30,100 |
| 22 Dec 2023 | 594.00 | 598.00 | 594.00 | 598.00 | 568.87 | 31,200 |
| 21 Dec 2023 | 595.00 | 595.00 | 592.00 | 593.00 | 564.12 | 19,300 |
| 20 Dec 2023 | 594.00 | 597.00 | 594.00 | 595.00 | 566.02 | 44,100 |
| 19 Dec 2023 | 591.00 | 594.00 | 589.00 | 594.00 | 565.07 | 38,900 |
| 18 Dec 2023 | 590.00 | 592.00 | 585.00 | 590.00 | 561.26 | 41,200 |
| 15 Dec 2023 | 586.00 | 593.00 | 586.00 | 593.00 | 564.12 | 29,800 |
| 14 Dec 2023 | 598.00 | 598.00 | 588.00 | 591.00 | 562.21 | 49,700 |
| 13 Dec 2023 | 595.00 | 596.00 | 591.00 | 595.00 | 566.02 | 27,100 |
| 12 Dec 2023 | 598.00 | 598.00 | 590.00 | 592.00 | 563.17 | 50,300 |
| 11 Dec 2023 | 590.00 | 591.00 | 586.00 | 591.00 | 562.21 | 66,900 |
| 08 Dec 2023 | 596.00 | 596.00 | 586.00 | 588.00 | 559.36 | 101,600 |
| 07 Dec 2023 | 599.00 | 599.00 | 595.00 | 596.00 | 566.97 | 26,000 |
| 06 Dec 2023 | 591.00 | 600.00 | 591.00 | 600.00 | 570.78 | 54,600 |
| *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.