Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,618.46 +1,153.87 (+2.04%) CMC Crypto 200
1,194.14 -14.55 (-1.20%)
ispace, inc. (9348.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 726.00 | 730.00 | 716.00 | 722.00 | 722.00 | 608,900 |
| 04 Jul 2024 | 732.00 | 741.00 | 728.00 | 729.00 | 729.00 | 426,800 |
| 03 Jul 2024 | 730.00 | 736.00 | 726.00 | 733.00 | 733.00 | 299,500 |
| 02 Jul 2024 | 742.00 | 749.00 | 726.00 | 728.00 | 728.00 | 535,500 |
| 01 Jul 2024 | 745.00 | 760.00 | 732.00 | 746.00 | 746.00 | 651,700 |
| 28 Jun 2024 | 771.00 | 772.00 | 733.00 | 742.00 | 742.00 | 1,021,700 |
| 27 Jun 2024 | 770.00 | 797.00 | 766.00 | 769.00 | 769.00 | 1,191,900 |
| 26 Jun 2024 | 766.00 | 772.00 | 750.00 | 770.00 | 770.00 | 577,600 |
| 25 Jun 2024 | 769.00 | 782.00 | 753.00 | 766.00 | 766.00 | 887,900 |
| 24 Jun 2024 | 753.00 | 780.00 | 750.00 | 769.00 | 769.00 | 1,011,000 |
| 21 Jun 2024 | 749.00 | 753.00 | 741.00 | 744.00 | 744.00 | 459,200 |
| 20 Jun 2024 | 740.00 | 780.00 | 738.00 | 751.00 | 751.00 | 1,289,600 |
| 19 Jun 2024 | 718.00 | 736.00 | 718.00 | 729.00 | 729.00 | 356,900 |
| 18 Jun 2024 | 720.00 | 731.00 | 717.00 | 717.00 | 717.00 | 329,300 |
| 17 Jun 2024 | 730.00 | 733.00 | 715.00 | 719.00 | 719.00 | 461,200 |
| 14 Jun 2024 | 716.00 | 733.00 | 715.00 | 730.00 | 730.00 | 405,700 |
| 13 Jun 2024 | 748.00 | 753.00 | 725.00 | 727.00 | 727.00 | 444,300 |
| 12 Jun 2024 | 731.00 | 752.00 | 730.00 | 747.00 | 747.00 | 738,000 |
| 11 Jun 2024 | 728.00 | 736.00 | 724.00 | 732.00 | 732.00 | 328,400 |
| 10 Jun 2024 | 715.00 | 738.00 | 714.00 | 736.00 | 736.00 | 461,700 |
| 07 Jun 2024 | 703.00 | 732.00 | 701.00 | 730.00 | 730.00 | 901,800 |
| 06 Jun 2024 | 723.00 | 725.00 | 701.00 | 702.00 | 702.00 | 1,241,900 |
| 05 Jun 2024 | 750.00 | 761.00 | 720.00 | 722.00 | 722.00 | 1,837,800 |
| 04 Jun 2024 | 742.00 | 757.00 | 738.00 | 748.00 | 748.00 | 604,800 |
| 03 Jun 2024 | 760.00 | 768.00 | 744.00 | 748.00 | 748.00 | 954,900 |
| 31 May 2024 | 701.00 | 753.00 | 699.00 | 753.00 | 753.00 | 1,622,400 |
| 30 May 2024 | 703.00 | 706.00 | 685.00 | 701.00 | 701.00 | 1,182,600 |
| 29 May 2024 | 734.00 | 737.00 | 709.00 | 710.00 | 710.00 | 615,200 |
| 28 May 2024 | 733.00 | 745.00 | 723.00 | 723.00 | 723.00 | 452,900 |
| 27 May 2024 | 710.00 | 731.00 | 707.00 | 724.00 | 724.00 | 458,000 |
| 24 May 2024 | 710.00 | 720.00 | 707.00 | 713.00 | 713.00 | 359,500 |
| 23 May 2024 | 720.00 | 741.00 | 712.00 | 716.00 | 716.00 | 609,800 |
| 22 May 2024 | 731.00 | 732.00 | 722.00 | 723.00 | 723.00 | 413,300 |
| 21 May 2024 | 746.00 | 756.00 | 731.00 | 732.00 | 732.00 | 621,900 |
| 20 May 2024 | 733.00 | 755.00 | 729.00 | 741.00 | 741.00 | 832,900 |
| 17 May 2024 | 733.00 | 736.00 | 726.00 | 732.00 | 732.00 | 541,500 |
| 16 May 2024 | 770.00 | 772.00 | 733.00 | 737.00 | 737.00 | 945,100 |
| 15 May 2024 | 752.00 | 770.00 | 725.00 | 765.00 | 765.00 | 1,228,000 |
| 14 May 2024 | 740.00 | 755.00 | 730.00 | 750.00 | 750.00 | 806,000 |
| 13 May 2024 | 730.00 | 759.00 | 712.00 | 743.00 | 743.00 | 1,573,500 |
| 10 May 2024 | 704.00 | 718.00 | 697.00 | 712.00 | 712.00 | 1,052,600 |
| 09 May 2024 | 712.00 | 714.00 | 695.00 | 704.00 | 704.00 | 1,090,200 |
| 08 May 2024 | 738.00 | 738.00 | 704.00 | 704.00 | 704.00 | 1,539,200 |
| 07 May 2024 | 760.00 | 763.00 | 736.00 | 742.00 | 742.00 | 1,187,600 |
| 02 May 2024 | 765.00 | 765.00 | 753.00 | 760.00 | 760.00 | 535,300 |
| 01 May 2024 | 759.00 | 777.00 | 756.00 | 768.00 | 768.00 | 529,700 |
| 30 Apr 2024 | 777.00 | 784.00 | 750.00 | 761.00 | 761.00 | 949,600 |
| 26 Apr 2024 | 745.00 | 774.00 | 734.00 | 766.00 | 766.00 | 915,100 |
| 25 Apr 2024 | 755.00 | 757.00 | 740.00 | 742.00 | 742.00 | 691,800 |
| 24 Apr 2024 | 777.00 | 778.00 | 752.00 | 762.00 | 762.00 | 820,700 |
| 23 Apr 2024 | 786.00 | 791.00 | 760.00 | 776.00 | 776.00 | 446,600 |
| 22 Apr 2024 | 780.00 | 786.00 | 765.00 | 785.00 | 785.00 | 561,900 |
| 19 Apr 2024 | 782.00 | 793.00 | 742.00 | 765.00 | 765.00 | 969,100 |
| 18 Apr 2024 | 752.00 | 786.00 | 742.00 | 781.00 | 781.00 | 677,500 |
| 17 Apr 2024 | 768.00 | 775.00 | 755.00 | 755.00 | 755.00 | 636,300 |
| 16 Apr 2024 | 790.00 | 791.00 | 759.00 | 765.00 | 765.00 | 1,545,600 |
| 15 Apr 2024 | 800.00 | 818.00 | 790.00 | 801.00 | 801.00 | 1,349,100 |
| 12 Apr 2024 | 818.00 | 875.00 | 804.00 | 815.00 | 815.00 | 2,773,300 |
| 11 Apr 2024 | 800.00 | 815.00 | 771.00 | 813.00 | 813.00 | 2,698,200 |
| 10 Apr 2024 | 782.00 | 886.00 | 767.00 | 830.00 | 830.00 | 8,222,100 |
| 09 Apr 2024 | 750.00 | 797.00 | 740.00 | 791.00 | 791.00 | 1,342,000 |
| 08 Apr 2024 | 766.00 | 788.00 | 735.00 | 754.00 | 754.00 | 1,569,100 |
| 05 Apr 2024 | 714.00 | 747.00 | 705.00 | 747.00 | 747.00 | 1,559,900 |
| 04 Apr 2024 | 728.00 | 742.00 | 717.00 | 726.00 | 726.00 | 1,420,800 |
| 03 Apr 2024 | 742.00 | 754.00 | 720.00 | 721.00 | 721.00 | 2,263,400 |
| 02 Apr 2024 | 803.00 | 806.00 | 755.00 | 755.00 | 755.00 | 2,890,100 |
| 01 Apr 2024 | 852.00 | 852.00 | 795.00 | 799.00 | 799.00 | 2,936,500 |
| 29 Mar 2024 | 871.00 | 875.00 | 833.00 | 841.00 | 841.00 | 1,659,300 |
| 28 Mar 2024 | 878.00 | 881.00 | 850.00 | 850.00 | 850.00 | 1,545,100 |
| 27 Mar 2024 | 892.00 | 899.00 | 869.00 | 871.00 | 871.00 | 3,768,500 |
| 26 Mar 2024 | 937.00 | 956.00 | 926.00 | 936.00 | 936.00 | 1,525,100 |
| 25 Mar 2024 | 995.00 | 1,005.00 | 963.00 | 967.00 | 967.00 | 1,365,100 |
| 22 Mar 2024 | 1,021.00 | 1,023.00 | 987.00 | 991.00 | 991.00 | 1,042,700 |
| 21 Mar 2024 | 1,006.00 | 1,050.00 | 996.00 | 1,018.00 | 1,018.00 | 1,324,300 |
| 19 Mar 2024 | 960.00 | 1,015.00 | 958.00 | 995.00 | 995.00 | 1,368,500 |
| 18 Mar 2024 | 932.00 | 955.00 | 927.00 | 949.00 | 949.00 | 771,200 |
| 15 Mar 2024 | 991.00 | 992.00 | 915.00 | 935.00 | 935.00 | 1,939,600 |
| 14 Mar 2024 | 915.00 | 1,004.00 | 906.00 | 992.00 | 992.00 | 4,688,300 |
| 13 Mar 2024 | 1,072.00 | 1,075.00 | 1,013.00 | 1,016.00 | 1,016.00 | 2,208,200 |
| 12 Mar 2024 | 1,023.00 | 1,067.00 | 1,020.00 | 1,067.00 | 1,067.00 | 1,071,100 |
| 11 Mar 2024 | 1,060.00 | 1,086.00 | 1,027.00 | 1,043.00 | 1,043.00 | 1,992,400 |
| 08 Mar 2024 | 1,081.00 | 1,175.00 | 1,076.00 | 1,101.00 | 1,101.00 | 3,485,000 |
| 07 Mar 2024 | 1,190.00 | 1,212.00 | 1,095.00 | 1,103.00 | 1,103.00 | 3,538,000 |
| 06 Mar 2024 | 1,111.00 | 1,200.00 | 1,063.00 | 1,166.00 | 1,166.00 | 7,100,200 |
| 05 Mar 2024 | 1,023.00 | 1,114.00 | 1,010.00 | 1,114.00 | 1,114.00 | 1,949,800 |
| 04 Mar 2024 | 1,047.00 | 1,072.00 | 1,011.00 | 1,025.00 | 1,025.00 | 3,587,600 |
| 01 Mar 2024 | 1,067.00 | 1,075.00 | 1,006.00 | 1,017.00 | 1,017.00 | 3,207,800 |
| 29 Feb 2024 | 1,023.00 | 1,084.00 | 1,008.00 | 1,063.00 | 1,063.00 | 2,194,600 |
| 28 Feb 2024 | 1,062.00 | 1,072.00 | 1,023.00 | 1,030.00 | 1,030.00 | 1,247,000 |
| 27 Feb 2024 | 1,097.00 | 1,098.00 | 1,043.00 | 1,064.00 | 1,064.00 | 1,413,400 |
| 26 Feb 2024 | 1,045.00 | 1,081.00 | 1,032.00 | 1,054.00 | 1,054.00 | 1,529,900 |
| 22 Feb 2024 | 1,105.00 | 1,112.00 | 1,039.00 | 1,048.00 | 1,048.00 | 2,042,000 |
| 21 Feb 2024 | 1,129.00 | 1,162.00 | 1,075.00 | 1,084.00 | 1,084.00 | 2,263,200 |
| 20 Feb 2024 | 1,167.00 | 1,205.00 | 1,141.00 | 1,145.00 | 1,145.00 | 3,093,200 |
| 19 Feb 2024 | 1,328.00 | 1,399.00 | 1,158.00 | 1,183.00 | 1,183.00 | 7,722,700 |
| 16 Feb 2024 | 1,598.00 | 1,625.00 | 1,209.00 | 1,238.00 | 1,238.00 | 17,694,000 |
| 15 Feb 2024 | 1,070.00 | 1,343.00 | 1,063.00 | 1,343.00 | 1,343.00 | 10,895,700 |
| 14 Feb 2024 | 1,024.00 | 1,089.00 | 998.00 | 1,043.00 | 1,043.00 | 3,141,200 |
| 13 Feb 2024 | 1,003.00 | 1,014.00 | 977.00 | 986.00 | 986.00 | 1,519,600 |
| 09 Feb 2024 | 1,002.00 | 1,010.00 | 996.00 | 1,000.00 | 1,000.00 | 756,700 |
| *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.